KissMeData/094170/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21000	-100	5	-0.47	3138524075	150294	67.33	21100	21200	20600	27400	14800	21100	20882.41	5.53	-1567	22400	21750	21300	20650	20200	21525	20425	97	6300	500	15190	50	1	19067208	4004	16.14	4.82	12	0.79	1301.00	4361.00	23950	20250320	-12.32	14718	20241203	42.68	23950	-12.32	20250320	17500	20.00	20250102	23950	-12.32	20250320	16140	30.11	20241203	6.31	N	094170	500	97 억	1053548	N	N	4	N	N
3	20250328	150748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21150	50	2	0.24	2953808525	141511	63.39	21100	21200	20600	27400	14800	21100	20873.35	5.53	1117	22400	21750	21300	20650	20200	21525	20425	97	6300	500	15190	50	1	19067208	4033	16.26	4.85	12	0.74	1301.00	4361.00	23950	20250320	-11.69	14718	20241203	43.70	23950	-11.69	20250320	17500	20.86	20250102	23950	-11.69	20250320	16140	31.04	20241203	6.31	N	094170	500	97 억	1053548	N	N	0	N	N
4	20250328	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20750	-350	5	-1.66	2269742500	108739	48.71	21100	21100	20650	27400	14800	21100	20873.31	5.53	1548	22400	21750	21300	20650	20200	21525	20425	97	6300	500	15190	50	1	19067208	3956	15.95	4.76	12	0.57	1301.00	4361.00	23950	20250320	-13.36	14718	20241203	40.98	23950	-13.36	20250320	17500	18.57	20250102	23950	-13.36	20250320	16140	28.56	20241203	6.31	N	094170	500	97 억	1053548	N	N	0	N	N
5	20250328	130748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20700	-400	5	-1.90	2002420750	95819	42.92	21100	21100	20700	27400	14800	21100	20897.95	5.53	2505	22400	21750	21300	20650	20200	21525	20425	97	6300	500	15190	50	1	19067208	3947	15.91	4.75	12	0.50	1301.00	4361.00	23950	20250320	-13.57	14718	20241203	40.64	23950	-13.57	20250320	17500	18.29	20250102	23950	-13.57	20250320	16140	28.25	20241203	6.31	N	094170	500	97 억	1053548	N	N	0	N	N
6	20250328	120746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20850	-250	5	-1.18	1633416350	78078	34.98	21100	21100	20700	27400	14800	21100	20920.31	5.53	4235	22400	21750	21300	20650	20200	21525	20425	97	6300	500	15190	50	1	19067208	3976	16.03	4.78	12	0.41	1301.00	4361.00	23950	20250320	-12.94	14718	20241203	41.66	23950	-12.94	20250320	17500	19.14	20250102	23950	-12.94	20250320	16140	29.18	20241203	6.31	N	094170	500	97 억	1053548	N	N	0	N	N
7	20250328	110744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20900	-200	5	-0.95	1170270475	55826	25.01	21100	21100	20700	27400	14800	21100	20962.82	5.53	2317	22400	21750	21300	20650	20200	21525	20425	97	6300	500	15190	50	1	19067208	3985	16.06	4.79	12	0.29	1301.00	4361.00	23950	20250320	-12.73	14718	20241203	42.00	23950	-12.73	20250320	17500	19.43	20250102	23950	-12.73	20250320	16140	29.49	20241203	6.31	N	094170	500	97 억	1053548	N	N	0	N	N
8	20250328	100749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21000	-100	5	-0.47	927992900	44270	19.83	21100	21100	20700	27400	14800	21100	20962.12	5.53	3339	22400	21750	21300	20650	20200	21525	20425	97	6300	500	15190	50	1	19067208	4004	16.14	4.82	12	0.23	1301.00	4361.00	23950	20250320	-12.32	14718	20241203	42.68	23950	-12.32	20250320	17500	20.00	20250102	23950	-12.32	20250320	16140	30.11	20241203	6.31	N	094170	500	97 억	1053548	N	N	0	N	N
9	20250328	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20750	-350	5	-1.66	257776050	12352	5.53	21100	21100	20700	27400	14800	21100	20869.18	5.53	1044	22400	21750	21300	20650	20200	21525	20425	97	6300	500	15190	50	1	19067208	3956	15.95	4.76	12	0.06	1301.00	4361.00	23950	20250320	-13.36	14718	20241203	40.98	23950	-13.36	20250320	17500	18.57	20250102	23950	-13.36	20250320	16140	28.56	20241203	6.31	N	094170	500	97 억	1053548	N	N	0	N	N
10	20250327	161727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21100	-900	5	-4.09	4724446425	222516	157.14	21800	21950	20850	28600	15400	22000	21232.91	5.44	15742	22500	22250	21900	21650	21300	22375	21775	97	6600	500	15840	50	1	19067208	4023	16.22	4.84	12	1.17	1301.00	4361.00	23950	20250320	-11.90	14718	20241203	43.36	23950	-11.90	20250320	17500	20.57	20250102	23950	-11.90	20250320	16140	30.73	20241203	6.39	N	094170	500	97 억	1037437	N	N	4	N	N
11	20250327	150746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21100	-900	5	-4.09	4513450675	212508	150.08	21800	21950	20850	28600	15400	22000	21238.97	5.44	12313	22500	22250	21900	21650	21300	22375	21775	97	6600	500	15840	50	1	19067208	4023	16.22	4.84	12	1.11	1301.00	4361.00	23950	20250320	-11.90	14718	20241203	43.36	23950	-11.90	20250320	17500	20.57	20250102	23950	-11.90	20250320	16140	30.73	20241203	6.39	N	094170	500	97 억	1037437	N	N	4	N	N
12	20250327	140745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21100	-900	5	-4.09	3919792775	184300	130.15	21800	21950	20850	28600	15400	22000	21268.54	5.44	637	22500	22250	21900	21650	21300	22375	21775	97	6600	500	15840	50	1	19067208	4023	16.22	4.84	12	0.97	1301.00	4361.00	23950	20250320	-11.90	14718	20241203	43.36	23950	-11.90	20250320	17500	20.57	20250102	23950	-11.90	20250320	16140	30.73	20241203	6.39	N	094170	500	97 억	1037437	N	N	4	N	N
13	20250327	130743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21150	-850	5	-3.86	3759631650	176729	124.81	21800	21950	20850	28600	15400	22000	21273.43	5.44	-1429	22500	22250	21900	21650	21300	22375	21775	97	6600	500	15840	50	1	19067208	4033	16.26	4.85	12	0.93	1301.00	4361.00	23950	20250320	-11.69	14718	20241203	43.70	23950	-11.69	20250320	17500	20.86	20250102	23950	-11.69	20250320	16140	31.04	20241203	6.39	N	094170	500	97 억	1037437	N	N	4	N	N
14	20250327	120750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21100	-900	5	-4.09	3215092225	150862	106.54	21800	21950	20850	28600	15400	22000	21311.48	5.44	4041	22500	22250	21900	21650	21300	22375	21775	97	6600	500	15840	50	1	19067208	4023	16.22	4.84	12	0.79	1301.00	4361.00	23950	20250320	-11.90	14718	20241203	43.36	23950	-11.90	20250320	17500	20.57	20250102	23950	-11.90	20250320	16140	30.73	20241203	6.39	N	094170	500	97 억	1037437	N	N	4	N	N
15	20250327	110747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21400	-600	5	-2.73	1612576125	74774	52.81	21800	21950	21350	28600	15400	22000	21566.00	5.44	517	22500	22250	21900	21650	21300	22375	21775	97	6600	500	15840	50	1	19067208	4080	16.45	4.91	12	0.39	1301.00	4361.00	23950	20250320	-10.65	14718	20241203	45.40	23950	-10.65	20250320	17500	22.29	20250102	23950	-10.65	20250320	16140	32.59	20241203	6.39	N	094170	500	97 억	1037437	N	N	4	N	N
16	20250327	100743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21500	-500	5	-2.27	961048775	44403	31.36	21800	21950	21450	28600	15400	22000	21643.78	5.44	-2136	22500	22250	21900	21650	21300	22375	21775	97	6600	500	15840	50	1	19067208	4099	16.53	4.93	12	0.23	1301.00	4361.00	23950	20250320	-10.23	14718	20241203	46.08	23950	-10.23	20250320	17500	22.86	20250102	23950	-10.23	20250320	16140	33.21	20241203	6.39	N	094170	500	97 억	1037437	N	N	4	N	N
17	20250327	090747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21650	-350	5	-1.59	142960900	6568	4.64	21800	21950	21650	28600	15400	22000	21766.28	5.44	-198	22500	22250	21900	21650	21300	22375	21775	97	6600	500	15840	50	1	19067208	4128	16.64	4.96	12	0.03	1301.00	4361.00	23950	20250320	-9.60	14718	20241203	47.10	23950	-9.60	20250320	17500	23.71	20250102	23950	-9.60	20250320	16140	34.14	20241203	6.39	N	094170	500	97 억	1037437	N	N	4	N	N
18	20250326	160737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22000	450	2	2.09	3075963325	140700	49.54	21650	22150	21550	28000	15100	21550	21861.65	5.39	19644	23350	22450	21850	20950	20350	22150	20650	97	6450	500	15510	50	1	19067208	4195	16.91	5.04	12	0.74	1301.00	4361.00	23950	20250320	-8.14	14718	20241203	49.48	23950	-8.14	20250320	17500	25.71	20250102	23950	-8.14	20250320	16140	36.31	20241203	6.38	N	094170	500	97 억	1027842	N	N	4	N	N
19	20250326	150740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21800	250	2	1.16	2724752175	124644	43.89	21650	22150	21550	28000	15100	21550	21860.28	5.39	15779	23350	22450	21850	20950	20350	22150	20650	97	6450	500	15510	50	1	19067208	4157	16.76	5.00	12	0.65	1301.00	4361.00	23950	20250320	-8.98	14718	20241203	48.12	23950	-8.98	20250320	17500	24.57	20250102	23950	-8.98	20250320	16140	35.07	20241203	6.38	N	094170	500	97 억	1027842	N	N	9	N	N
20	20250326	140739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21800	250	2	1.16	2380292725	108821	38.32	21650	22150	21550	28000	15100	21550	21873.47	5.39	10476	23350	22450	21850	20950	20350	22150	20650	97	6450	500	15510	50	1	19067208	4157	16.76	5.00	12	0.57	1301.00	4361.00	23950	20250320	-8.98	14718	20241203	48.12	23950	-8.98	20250320	17500	24.57	20250102	23950	-8.98	20250320	16140	35.07	20241203	6.38	N	094170	500	97 억	1027842	N	N	9	N	N
21	20250326	130741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21950	400	2	1.86	2228630450	101885	35.87	21650	22150	21550	28000	15100	21550	21873.98	5.39	9698	23350	22450	21850	20950	20350	22150	20650	97	6450	500	15510	50	1	19067208	4185	16.87	5.03	12	0.53	1301.00	4361.00	23950	20250320	-8.35	14718	20241203	49.14	23950	-8.35	20250320	17500	25.43	20250102	23950	-8.35	20250320	16140	36.00	20241203	6.38	N	094170	500	97 억	1027842	N	N	9	N	N
22	20250326	120744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21800	250	2	1.16	1998947250	91405	32.18	21650	22150	21550	28000	15100	21550	21869.12	5.39	10173	23350	22450	21850	20950	20350	22150	20650	97	6450	500	15510	50	1	19067208	4157	16.76	5.00	12	0.48	1301.00	4361.00	23950	20250320	-8.98	14718	20241203	48.12	23950	-8.98	20250320	17500	24.57	20250102	23950	-8.98	20250320	16140	35.07	20241203	6.38	N	094170	500	97 억	1027842	N	N	9	N	N
23	20250326	110741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21900	350	2	1.62	1666545100	76155	26.81	21650	22150	21550	28000	15100	21550	21883.59	5.39	5703	23350	22450	21850	20950	20350	22150	20650	97	6450	500	15510	50	1	19067208	4176	16.83	5.02	12	0.40	1301.00	4361.00	23950	20250320	-8.56	14718	20241203	48.80	23950	-8.56	20250320	17500	25.14	20250102	23950	-8.56	20250320	16140	35.69	20241203	6.38	N	094170	500	97 억	1027842	N	N	9	N	N
24	20250326	100741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21950	400	2	1.86	1264918750	57917	20.39	21650	22100	21550	28000	15100	21550	21840.20	5.39	6932	23350	22450	21850	20950	20350	22150	20650	97	6450	500	15510	50	1	19067208	4185	16.87	5.03	12	0.30	1301.00	4361.00	23950	20250320	-8.35	14718	20241203	49.14	23950	-8.35	20250320	17500	25.43	20250102	23950	-8.35	20250320	16140	36.00	20241203	6.38	N	094170	500	97 억	1027842	N	N	9	N	N
25	20250326	090741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21750	200	2	0.93	220972700	10213	3.60	21650	21800	21550	28000	15100	21550	21636.41	5.39	-958	23350	22450	21850	20950	20350	22150	20650	97	6450	500	15510	50	1	19067208	4147	16.72	4.99	12	0.05	1301.00	4361.00	23950	20250320	-9.19	14718	20241203	47.78	23950	-9.19	20250320	17500	24.29	20250102	23950	-9.19	20250320	16140	34.76	20241203	6.38	N	094170	500	97 억	1027842	N	N	9	N	N
26	20250325	160736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21550	-550	5	-2.49	6224179250	282554	297.95	22300	22750	21250	28700	15500	22100	22030.15	5.49	-19384	22733	22416	22133	21816	21533	22275	21675	97	6600	500	15910	50	1	19067208	4109	15.27	6.71	12	1.48	1411.00	3210.00	23950	20250320	-10.02	14718	20241203	46.42	23950	-10.02	20250320	17500	23.14	20250102	23950	-10.02	20250320	16140	33.52	20241203	6.52	N	094170	500	97 억	1046088	N	N	9	N	N
27	20250325	150737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21550	-550	5	-2.49	5756752100	260827	275.04	22300	22750	21250	28700	15500	22100	22071.15	5.49	-27725	22733	22416	22133	21816	21533	22275	21675	97	6600	500	15910	50	1	19067208	4109	15.27	6.71	12	1.37	1411.00	3210.00	23950	20250320	-10.02	14718	20241203	46.42	23950	-10.02	20250320	17500	23.14	20250102	23950	-10.02	20250320	16140	33.52	20241203	6.52	N	094170	500	97 억	1046088	N	N	0	N	N
28	20250325	140734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21550	-550	5	-2.49	4911551400	221565	233.63	22300	22750	21500	28700	15500	22100	22167.54	5.49	-29900	22733	22416	22133	21816	21533	22275	21675	97	6600	500	15910	50	1	19067208	4109	15.27	6.71	12	1.16	1411.00	3210.00	23950	20250320	-10.02	14718	20241203	46.42	23950	-10.02	20250320	17500	23.14	20250102	23950	-10.02	20250320	16140	33.52	20241203	6.52	N	094170	500	97 억	1046088	N	N	0	N	N
29	20250325	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21900	-200	5	-0.90	4008446625	179858	189.66	22300	22750	21700	28700	15500	22100	22286.73	5.49	-37204	22733	22416	22133	21816	21533	22275	21675	97	6600	500	15910	50	1	19067208	4176	15.52	6.82	12	0.94	1411.00	3210.00	23950	20250320	-8.56	14718	20241203	48.80	23950	-8.56	20250320	17500	25.14	20250102	23950	-8.56	20250320	16140	35.69	20241203	6.52	N	094170	500	97 억	1046088	N	N	0	N	N
30	20250325	120735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21850	-250	5	-1.13	3730045700	167157	176.26	22300	22750	21700	28700	15500	22100	22314.62	5.49	-35259	22733	22416	22133	21816	21533	22275	21675	97	6600	500	15910	50	1	19067208	4166	15.49	6.81	12	0.88	1411.00	3210.00	23950	20250320	-8.77	14718	20241203	48.46	23950	-8.77	20250320	17500	24.86	20250102	23950	-8.77	20250320	16140	35.38	20241203	6.52	N	094170	500	97 억	1046088	N	N	0	N	N
31	20250325	110735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21950	-150	5	-0.68	3430096750	153454	161.81	22300	22750	21700	28700	15500	22100	22352.61	5.49	-32802	22733	22416	22133	21816	21533	22275	21675	97	6600	500	15910	50	1	19067208	4185	15.56	6.84	12	0.80	1411.00	3210.00	23950	20250320	-8.35	14718	20241203	49.14	23950	-8.35	20250320	17500	25.43	20250102	23950	-8.35	20250320	16140	36.00	20241203	6.52	N	094170	500	97 억	1046088	N	N	0	N	N
32	20250325	100745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22600	500	2	2.26	1911181450	85111	89.75	22300	22750	22150	28700	15500	22100	22455.16	5.49	-8829	22733	22416	22133	21816	21533	22275	21675	97	6600	500	15910	50	1	19067208	4309	16.02	7.04	12	0.45	1411.00	3210.00	23950	20250320	-5.64	14718	20241203	53.55	23950	-5.64	20250320	17500	29.14	20250102	23950	-5.64	20250320	16140	40.02	20241203	6.52	N	094170	500	97 억	1046088	N	N	0	N	N
33	20250325	090742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22450	350	2	1.58	524481250	23282	24.55	22300	22750	22300	28700	15500	22100	22527.33	5.49	2127	22733	22416	22133	21816	21533	22275	21675	97	6600	500	15910	50	1	19067208	4281	15.91	6.99	12	0.12	1411.00	3210.00	23950	20250320	-6.26	14718	20241203	52.53	23950	-6.26	20250320	17500	28.29	20250102	23950	-6.26	20250320	16140	39.10	20241203	6.52	N	094170	500	97 억	1046088	N	N	0	N	N
34	20250324	160733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22100	-200	5	-0.90	2057543675	93159	35.62	22300	22450	21850	28950	15650	22300	22086.34	5.34	14595	23133	22716	22183	21766	21233	22925	21975	97	6650	500	16050	50	1	19067208	4214	15.66	6.88	12	0.49	1411.00	3210.00	23950	20250320	-7.72	14718	20241203	50.16	23950	-7.72	20250320	17500	26.29	20250102	23950	-7.72	20250320	16140	36.93	20241203	6.72	N	094170	500	97 억	1018477	N	N	3	N	N
35	20250324	150739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	-150	5	-0.67	1958205075	88665	33.90	22300	22450	21850	28950	15650	22300	22085.43	5.34	12621	23133	22716	22183	21766	21233	22925	21975	97	6650	500	16050	50	1	19067208	4223	15.70	6.90	12	0.47	1411.00	3210.00	23950	20250320	-7.52	14718	20241203	50.50	23950	-7.52	20250320	17500	26.57	20250102	23950	-7.52	20250320	16140	37.24	20241203	6.72	N	094170	500	97 억	1018477	N	N	3	N	N
36	20250324	140738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22000	-300	5	-1.35	1651100675	74721	28.57	22300	22450	21850	28950	15650	22300	22096.88	5.34	5347	23133	22716	22183	21766	21233	22925	21975	97	6650	500	16050	50	1	19067208	4195	15.59	6.85	12	0.39	1411.00	3210.00	23950	20250320	-8.14	14718	20241203	49.48	23950	-8.14	20250320	17500	25.71	20250102	23950	-8.14	20250320	16140	36.31	20241203	6.72	N	094170	500	97 억	1018477	N	N	3	N	N
37	20250324	130738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21950	-350	5	-1.57	1373622225	62113	23.75	22300	22450	21850	28950	15650	22300	22114.89	5.34	-4105	23133	22716	22183	21766	21233	22925	21975	97	6650	500	16050	50	1	19067208	4185	15.56	6.84	12	0.33	1411.00	3210.00	23950	20250320	-8.35	14718	20241203	49.14	23950	-8.35	20250320	17500	25.43	20250102	23950	-8.35	20250320	16140	36.00	20241203	6.72	N	094170	500	97 억	1018477	N	N	3	N	N
38	20250324	120739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22050	-250	5	-1.12	995011875	44885	17.16	22300	22450	21950	28950	15650	22300	22168.03	5.34	-7473	23133	22716	22183	21766	21233	22925	21975	97	6650	500	16050	50	1	19067208	4204	15.63	6.87	12	0.24	1411.00	3210.00	23950	20250320	-7.93	14718	20241203	49.82	23950	-7.93	20250320	17500	26.00	20250102	23950	-7.93	20250320	16140	36.62	20241203	6.72	N	094170	500	97 억	1018477	N	N	3	N	N
39	20250324	110737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	-100	5	-0.45	842598025	37985	14.53	22300	22450	21950	28950	15650	22300	22182.39	5.34	-8261	23133	22716	22183	21766	21233	22925	21975	97	6650	500	16050	50	1	19067208	4233	15.73	6.92	12	0.20	1411.00	3210.00	23950	20250320	-7.31	14718	20241203	50.84	23950	-7.31	20250320	17500	26.86	20250102	23950	-7.31	20250320	16140	37.55	20241203	6.72	N	094170	500	97 억	1018477	N	N	3	N	N
40	20250324	100735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	-150	5	-0.67	719757600	32439	12.40	22300	22450	21950	28950	15650	22300	22188.03	5.34	-7549	23133	22716	22183	21766	21233	22925	21975	97	6650	500	16050	50	1	19067208	4223	15.70	6.90	12	0.17	1411.00	3210.00	23950	20250320	-7.52	14718	20241203	50.50	23950	-7.52	20250320	17500	26.57	20250102	23950	-7.52	20250320	16140	37.24	20241203	6.72	N	094170	500	97 억	1018477	N	N	3	N	N
41	20250324	090738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	-50	5	-0.22	177719600	8035	3.07	22300	22300	21950	28950	15650	22300	22118.18	5.34	-3378	23133	22716	22183	21766	21233	22925	21975	97	6650	500	16050	50	1	19067208	4242	15.77	6.93	12	0.04	1411.00	3210.00	23950	20250320	-7.10	14718	20241203	51.18	23950	-7.10	20250320	17500	27.14	20250102	23950	-7.10	20250320	16140	37.86	20241203	6.72	N	094170	500	97 억	1018477	N	N	3	N	N
42	20250321	160752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22300	100	2	0.45	5797994800	260537	49.04	22100	22600	21650	28850	15550	22200	22254.00	5.20	20873	24633	23416	22733	21516	20833	23075	21175	97	6650	500	15980	50	1	19067208	4252	15.80	6.95	12	1.37	1411.00	3210.00	23950	20250320	-6.89	14718	20241203	51.52	23950	-6.89	20250320	17500	27.43	20250102	23950	-6.89	20250320	16140	38.17	20241203	6.50	N	094170	500	97 억	991111	N	N	3	N	N
43	20250321	150736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	50	2	0.23	5385431425	241985	45.55	22100	22600	21650	28850	15550	22200	22255.23	5.20	22937	24633	23416	22733	21516	20833	23075	21175	97	6650	500	15980	50	1	19067208	4242	15.77	6.93	12	1.27	1411.00	3210.00	23950	20250320	-7.10	14718	20241203	51.18	23950	-7.10	20250320	17500	27.14	20250102	23950	-7.10	20250320	16140	37.86	20241203	6.50	N	094170	500	97 억	991111	N	N	2	N	N
44	20250321	140737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22300	100	2	0.45	4838801100	217458	40.93	22100	22600	21650	28850	15550	22200	22251.66	5.20	17013	24633	23416	22733	21516	20833	23075	21175	97	6650	500	15980	50	1	19067208	4252	15.80	6.95	12	1.14	1411.00	3210.00	23950	20250320	-6.89	14718	20241203	51.52	23950	-6.89	20250320	17500	27.43	20250102	23950	-6.89	20250320	16140	38.17	20241203	6.50	N	094170	500	97 억	991111	N	N	2	N	N
45	20250321	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	0	3	0.00	4089873950	183647	34.57	22100	22600	21650	28850	15550	22200	22270.30	5.20	7838	24633	23416	22733	21516	20833	23075	21175	97	6650	500	15980	50	1	19067208	4233	15.73	6.92	12	0.96	1411.00	3210.00	23950	20250320	-7.31	14718	20241203	50.84	23950	-7.31	20250320	17500	26.86	20250102	23950	-7.31	20250320	16140	37.55	20241203	6.50	N	094170	500	97 억	991111	N	N	2	N	N
46	20250321	120738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	50	2	0.23	3486841300	156447	29.45	22100	22600	21650	28850	15550	22200	22287.68	5.20	6773	24633	23416	22733	21516	20833	23075	21175	97	6650	500	15980	50	1	19067208	4242	15.77	6.93	12	0.82	1411.00	3210.00	23950	20250320	-7.10	14718	20241203	51.18	23950	-7.10	20250320	17500	27.14	20250102	23950	-7.10	20250320	16140	37.86	20241203	6.50	N	094170	500	97 억	991111	N	N	2	N	N
47	20250321	110737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22550	350	2	1.58	3131230200	140537	26.45	22100	22600	21650	28850	15550	22200	22280.47	5.20	9862	24633	23416	22733	21516	20833	23075	21175	97	6650	500	15980	50	1	19067208	4300	15.98	7.02	12	0.74	1411.00	3210.00	23950	20250320	-5.85	14718	20241203	53.21	23950	-5.85	20250320	17500	28.86	20250102	23950	-5.85	20250320	16140	39.71	20241203	6.50	N	094170	500	97 억	991111	N	N	2	N	N
48	20250321	100739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22150	-50	5	-0.23	2687616000	120700	22.72	22100	22600	21650	28850	15550	22200	22266.91	5.20	13551	24633	23416	22733	21516	20833	23075	21175	97	6650	500	15980	50	1	19067208	4223	15.70	6.90	12	0.63	1411.00	3210.00	23950	20250320	-7.52	14718	20241203	50.50	23950	-7.52	20250320	17500	26.57	20250102	23950	-7.52	20250320	16140	37.24	20241203	6.50	N	094170	500	97 억	991111	N	N	2	N	N
49	20250321	090742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22000	-200	5	-0.90	297015625	13567	2.55	22100	22100	21650	28850	15550	22200	21892.48	5.20	-310	24633	23416	22733	21516	20833	23075	21175	97	6650	500	15980	50	1	19067208	4195	15.59	6.85	12	0.07	1411.00	3210.00	23950	20250320	-8.14	14718	20241203	49.48	23950	-8.14	20250320	17500	25.71	20250102	23950	-8.14	20250320	16140	36.31	20241203	6.50	N	094170	500	97 억	991111	N	N	2	N	N
50	20250320	161221	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22200	-900	5	-3.90	12081243525	528201	111.76	23950	23950	22050	30000	16200	23100	22872.76	5.33	-30554	24366	23732	23266	22632	22166	23500	22400	97	6900	500	16630	50	1	19067208	4233	15.73	6.92	12	2.77	1411.00	3210.00	23950	20250320	-7.31	14718	20241203	50.84	23950	-7.31	20250320	17500	26.86	20250102	23950	-7.31	20250320	16140	37.55	20241203	6.48	N	094170	500	97 억	1015686	N	N	2	N	N
51	20250320	150736	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22300	-800	5	-3.46	10983149250	478701	101.29	23950	23950	22150	30000	16200	23100	22943.65	5.33	-47822	24366	23732	23266	22632	22166	23500	22400	97	6900	500	16630	50	1	19067208	4252	15.80	6.95	12	2.51	1411.00	3210.00	23950	20250320	-6.89	14718	20241203	51.52	23950	-6.89	20250320	17500	27.43	20250102	23950	-6.89	20250320	16140	38.17	20241203	6.48	N	094170	500	97 억	1015686	N	N	0	N	N
52	20250320	140739	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22750	-350	5	-1.52	8963839850	388616	82.23	23950	23950	22350	30000	16200	23100	23066.06	5.33	-64983	24366	23732	23266	22632	22166	23500	22400	97	6900	500	16630	50	1	19067208	4338	16.12	7.09	12	2.04	1411.00	3210.00	23950	20250320	-5.01	14718	20241203	54.57	23950	-5.01	20250320	17500	30.00	20250102	23950	-5.01	20250320	16140	40.95	20241203	6.48	N	094170	500	97 억	1015686	N	N	0	N	N
53	20250320	130738	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22700	-400	5	-1.73	8494914750	367989	77.86	23950	23950	22350	30000	16200	23100	23084.70	5.33	-73055	24366	23732	23266	22632	22166	23500	22400	97	6900	500	16630	50	1	19067208	4328	16.09	7.07	12	1.93	1411.00	3210.00	23950	20250320	-5.22	14718	20241203	54.23	23950	-5.22	20250320	17500	29.71	20250102	23950	-5.22	20250320	16140	40.64	20241203	6.48	N	094170	500	97 억	1015686	N	N	0	N	N
54	20250320	120735	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22800	-300	5	-1.30	8124024100	351599	74.40	23950	23950	22350	30000	16200	23100	23105.94	5.33	-73404	24366	23732	23266	22632	22166	23500	22400	97	6900	500	16630	50	1	19067208	4347	16.16	7.10	12	1.84	1411.00	3210.00	23950	20250320	-4.80	14718	20241203	54.91	23950	-4.80	20250320	17500	30.29	20250102	23950	-4.80	20250320	16140	41.26	20241203	6.48	N	094170	500	97 억	1015686	N	N	0	N	N
55	20250320	110737	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22700	-400	5	-1.73	7258865250	313511	66.34	23950	23950	22350	30000	16200	23100	23153.46	5.33	-80457	24366	23732	23266	22632	22166	23500	22400	97	6900	500	16630	50	1	19067208	4328	16.09	7.07	12	1.64	1411.00	3210.00	23950	20250320	-5.22	14718	20241203	54.23	23950	-5.22	20250320	17500	29.71	20250102	23950	-5.22	20250320	16140	40.64	20241203	6.48	N	094170	500	97 억	1015686	N	N	0	N	N
56	20250320	100734	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23150	50	2	0.22	5285432650	227153	48.06	23950	23950	22800	30000	16200	23100	23268.16	5.33	-68898	24366	23732	23266	22632	22166	23500	22400	97	6900	500	16630	50	1	19067208	4414	16.41	7.21	12	1.19	1411.00	3210.00	23950	20250320	-3.34	14718	20241203	57.29	23950	-3.34	20250320	17500	32.29	20250102	23950	-3.34	20250320	16140	43.43	20241203	6.48	N	094170	500	97 억	1015686	N	N	0	N	N
57	20250320	090738	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23200	100	2	0.43	3345098150	143354	30.33	23950	23950	22800	30000	16200	23100	23334.53	5.33	-52459	24366	23732	23266	22632	22166	23500	22400	97	6900	500	16630	50	1	19067208	4424	16.44	7.23	12	0.75	1411.00	3210.00	23950	20250320	-3.13	14718	20241203	57.63	23950	-3.13	20250320	17500	32.57	20250102	23950	-3.13	20250320	16140	43.74	20241203	6.48	N	094170	500	97 억	1015686	N	N	0	N	N
58	20250319	160733	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23100	-350	5	-1.49	10601508550	456517	118.14	23350	23900	22800	30450	16450	23450	23223.67	5.84	-109702	24483	23966	23283	22766	22083	24225	23025	97	7000	500	16880	50	1	19067208	4405	16.37	7.20	12	2.39	1411.00	3210.00	23900	20250319	-3.35	14718	20241203	56.95	23900	-3.35	20250319	17500	32.00	20250102	23900	-3.35	20250319	16140	43.12	20241203	6.50	N	094170	500	97 억	1113343	N	N	4	N	N
59	20250319	150734	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23050	-400	5	-1.71	10261330950	441781	114.33	23350	23900	22800	30450	16450	23450	23227.16	5.84	-109372	24483	23966	23283	22766	22083	24225	23025	97	7000	500	16880	50	1	19067208	4395	16.34	7.18	12	2.32	1411.00	3210.00	23900	20250319	-3.56	14718	20241203	56.61	23900	-3.56	20250319	17500	31.71	20250102	23900	-3.56	20250319	16140	42.81	20241203	6.50	N	094170	500	97 억	1113343	N	N	4	N	N
60	20250319	140736	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22850	-600	5	-2.56	9602697500	413034	106.89	23350	23900	22850	30450	16450	23450	23249.14	5.84	-112734	24483	23966	23283	22766	22083	24225	23025	97	7000	500	16880	50	1	19067208	4357	16.19	7.12	12	2.17	1411.00	3210.00	23900	20250319	-4.39	14718	20241203	55.25	23900	-4.39	20250319	17500	30.57	20250102	23900	-4.39	20250319	16140	41.57	20241203	6.50	N	094170	500	97 억	1113343	N	N	4	N	N
61	20250319	130734	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23200	-250	5	-1.07	8571121600	368160	95.28	23350	23900	22950	30450	16450	23450	23280.94	5.84	-105098	24483	23966	23283	22766	22083	24225	23025	97	7000	500	16880	50	1	19067208	4424	16.44	7.23	12	1.93	1411.00	3210.00	23900	20250319	-2.93	14718	20241203	57.63	23900	-2.93	20250319	17500	32.57	20250102	23900	-2.93	20250319	16140	43.74	20241203	6.50	N	094170	500	97 억	1113343	N	N	4	N	N
62	20250319	120734	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23250	-200	5	-0.85	8039540150	345198	89.33	23350	23900	22950	30450	16450	23450	23289.62	5.84	-104335	24483	23966	23283	22766	22083	24225	23025	97	7000	500	16880	50	1	19067208	4433	16.48	7.24	12	1.81	1411.00	3210.00	23900	20250319	-2.72	14718	20241203	57.97	23900	-2.72	20250319	17500	32.86	20250102	23900	-2.72	20250319	16140	44.05	20241203	6.50	N	094170	500	97 억	1113343	N	N	4	N	N
63	20250319	110734	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23050	-400	5	-1.71	7546778650	323809	83.80	23350	23900	22950	30450	16450	23450	23306.24	5.84	-103871	24483	23966	23283	22766	22083	24225	23025	97	7000	500	16880	50	1	19067208	4395	16.34	7.18	12	1.70	1411.00	3210.00	23900	20250319	-3.56	14718	20241203	56.61	23900	-3.56	20250319	17500	31.71	20250102	23900	-3.56	20250319	16140	42.81	20241203	6.50	N	094170	500	97 억	1113343	N	N	4	N	N
64	20250319	100735	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23700	250	2	1.07	5178609100	221723	57.38	23350	23900	22950	30450	16450	23450	23356.19	5.84	-54442	24483	23966	23283	22766	22083	24225	23025	97	7000	500	16880	50	1	19067208	4519	16.80	7.38	12	1.16	1411.00	3210.00	23900	20250319	-0.84	14718	20241203	61.03	23900	-0.84	20250319	17500	35.43	20250102	23900	-0.84	20250319	16140	46.84	20241203	6.50	N	094170	500	97 억	1113343	N	N	4	N	N
65	20250319	090737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	23450	0	3	0.00	490665550	20896	5.41	23350	23650	23300	30450	16450	23450	23481.40	5.84	-2866	24483	23966	23283	22766	22083	24225	23025	97	7000	500	16880	50	1	19067208	4471	16.62	7.31	12	0.11	1411.00	3210.00	23800	20250318	-1.47	14718	20241203	59.33	23800	-1.47	20250318	17500	34.00	20250102	23800	-1.47	20250318	16140	45.29	20241203	6.50	N	094170	500	97 억	1113343	N	N	4	N	N
66	20250318	160730	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23450	650	2	2.85	8932272875	381214	128.58	22700	23800	22600	29600	16000	22800	23431.09	5.70	25663	23433	23116	22833	22516	22233	23275	22675	97	6800	500	16410	50	1	19067208	4471	16.62	7.31	12	2.00	1411.00	3210.00	23800	20250318	-1.47	14718	20241203	59.33	23800	-1.47	20250318	17500	34.00	20250102	23800	-1.47	20250318	16140	45.29	20241203	6.46	N	094170	500	97 억	1087699	N	N	4	N	N
67	20250318	150734	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23425	625	2	2.74	8501222375	362832	122.38	22700	23800	22600	29600	16000	22800	23430.19	5.70	19901	23433	23116	22833	22516	22233	23275	22675	97	6800	500	16410	50	1	19067208	4466	16.60	7.30	12	1.90	1411.00	3210.00	23800	20250318	-1.58	14718	20241203	59.16	23800	-1.58	20250318	17500	33.86	20250102	23800	-1.58	20250318	16140	45.14	20241203	6.46	N	094170	500	97 억	1087699	N	N	1	N	N
68	20250318	140732	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23550	750	2	3.29	7875119425	336130	113.38	22700	23800	22600	29600	16000	22800	23428.79	5.70	12406	23433	23116	22833	22516	22233	23275	22675	97	6800	500	16410	50	1	19067208	4490	16.69	7.34	12	1.76	1411.00	3210.00	23800	20250318	-1.05	14718	20241203	60.01	23800	-1.05	20250318	17500	34.57	20250102	23800	-1.05	20250318	16140	45.91	20241203	6.46	N	094170	500	97 억	1087699	N	N	1	N	N
69	20250318	130731	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23350	550	2	2.41	7072622050	301898	101.83	22700	23800	22600	29600	16000	22800	23427.19	5.70	1350	23433	23116	22833	22516	22233	23275	22675	97	6800	500	16410	50	1	19067208	4452	16.55	7.27	12	1.58	1411.00	3210.00	23800	20250318	-1.89	14718	20241203	58.65	23800	-1.89	20250318	17500	33.43	20250102	23800	-1.89	20250318	16140	44.67	20241203	6.46	N	094170	500	97 억	1087699	N	N	1	N	N
70	20250318	120732	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23350	550	2	2.41	6656287575	284082	95.82	22700	23800	22600	29600	16000	22800	23430.87	5.70	-317	23433	23116	22833	22516	22233	23275	22675	97	6800	500	16410	50	1	19067208	4452	16.55	7.27	12	1.49	1411.00	3210.00	23800	20250318	-1.89	14718	20241203	58.65	23800	-1.89	20250318	17500	33.43	20250102	23800	-1.89	20250318	16140	44.67	20241203	6.46	N	094170	500	97 억	1087699	N	N	1	N	N
71	20250318	110730	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23450	650	2	2.85	6128670500	261457	88.19	22700	23800	22600	29600	16000	22800	23440.45	5.70	2399	23433	23116	22833	22516	22233	23275	22675	97	6800	500	16410	50	1	19067208	4471	16.62	7.31	12	1.37	1411.00	3210.00	23800	20250318	-1.47	14718	20241203	59.33	23800	-1.47	20250318	17500	34.00	20250102	23800	-1.47	20250318	16140	45.29	20241203	6.46	N	094170	500	97 억	1087699	N	N	1	N	N
72	20250318	100733	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	23550	750	2	3.29	5320017950	227010	76.57	22700	23800	22600	29600	16000	22800	23435.17	5.70	-255	23433	23116	22833	22516	22233	23275	22675	97	6800	500	16410	50	1	19067208	4490	16.69	7.34	12	1.19	1411.00	3210.00	23800	20250318	-1.05	14718	20241203	60.01	23800	-1.05	20250318	17500	34.57	20250102	23800	-1.05	20250318	16140	45.91	20241203	6.46	N	094170	500	97 억	1087699	N	N	1	N	N
73	20250318	090735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22850	50	2	0.22	249672100	10960	3.70	22700	23000	22600	29600	16000	22800	22780.30	5.70	117	23433	23116	22833	22516	22233	23275	22675	97	6800	500	16410	50	1	19067208	4357	16.19	7.12	12	0.06	1411.00	3210.00	23150	20250313	-1.30	14718	20241203	55.25	23150	-1.30	20250313	17500	30.57	20250102	23150	-1.30	20240731	16140	41.57	20241203	6.46	N	094170	500	97 억	1087699	N	N	1	N	N
74	20250317	160729	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22800	450	2	2.01	6738413325	295080	91.44	22600	23150	22550	29050	15650	22350	22835.90	5.70	804	23150	22750	22300	21900	21450	22950	22100	97	6700	500	16090	50	1	19067208	4347	16.16	7.10	12	1.55	1411.00	3210.00	23150	20250313	-1.51	14718	20241203	54.91	23150	0.00	20250313	17500	30.29	20250102	23150	-1.51	20240731	16140	41.26	20241203	6.35	N	094170	500	97 억	1086895	N	N	1	N	N
75	20250317	150729	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22650	300	2	1.34	6460212725	282861	87.65	22600	23150	22550	29050	15650	22350	22838.82	5.70	-406	23150	22750	22300	21900	21450	22950	22100	97	6700	500	16090	50	1	19067208	4319	16.05	7.06	12	1.48	1411.00	3210.00	23150	20250313	-2.16	14718	20241203	53.89	23150	0.00	20250313	17500	29.43	20250102	23150	-2.16	20240731	16140	40.33	20241203	6.35	N	094170	500	97 억	1086895	N	N	3	N	N
76	20250317	140730	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22700	350	2	1.57	6045556325	264577	81.98	22600	23150	22550	29050	15650	22350	22849.89	5.70	-1386	23150	22750	22300	21900	21450	22950	22100	97	6700	500	16090	50	1	19067208	4328	16.09	7.07	12	1.39	1411.00	3210.00	23150	20250313	-1.94	14718	20241203	54.23	23150	0.00	20250313	17500	29.71	20250102	23150	-1.94	20240731	16140	40.64	20241203	6.35	N	094170	500	97 억	1086895	N	N	3	N	N
77	20250317	130730	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22850	500	2	2.24	5603533350	245208	75.98	22600	23150	22550	29050	15650	22350	22852.16	5.70	3380	23150	22750	22300	21900	21450	22950	22100	97	6700	500	16090	50	1	19067208	4357	16.19	7.12	12	1.29	1411.00	3210.00	23150	20250313	-1.30	14718	20241203	55.25	23150	0.00	20250313	17500	30.57	20250102	23150	-1.30	20240731	16140	41.57	20241203	6.35	N	094170	500	97 억	1086895	N	N	3	N	N
78	20250317	120729	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22900	550	2	2.46	4113336025	180320	55.88	22600	23150	22550	29050	15650	22350	22811.31	5.70	-7284	23150	22750	22300	21900	21450	22950	22100	97	6700	500	16090	50	1	19067208	4366	16.23	7.13	12	0.95	1411.00	3210.00	23150	20250313	-1.08	14718	20241203	55.59	23150	0.00	20250313	17500	30.86	20250102	23150	-1.08	20240731	16140	41.88	20241203	6.35	N	094170	500	97 억	1086895	N	N	3	N	N
79	20250317	110730	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22900	550	2	2.46	3726293375	163397	50.63	22600	23150	22550	29050	15650	22350	22805.15	5.70	-6237	23150	22750	22300	21900	21450	22950	22100	97	6700	500	16090	50	1	19067208	4366	16.23	7.13	12	0.86	1411.00	3210.00	23150	20250313	-1.08	14718	20241203	55.59	23150	0.00	20250313	17500	30.86	20250102	23150	-1.08	20240731	16140	41.88	20241203	6.35	N	094170	500	97 억	1086895	N	N	3	N	N
80	20250317	100729	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22700	350	2	1.57	3092383650	135602	42.02	22600	23150	22550	29050	15650	22350	22804.85	5.70	-9763	23150	22750	22300	21900	21450	22950	22100	97	6700	500	16090	50	1	19067208	4328	16.09	7.07	12	0.71	1411.00	3210.00	23150	20250313	-1.94	14718	20241203	54.23	23150	0.00	20250313	17500	29.71	20250102	23150	-1.94	20240731	16140	40.64	20241203	6.35	N	094170	500	97 억	1086895	N	N	3	N	N
81	20250317	090730	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22950	600	2	2.68	1390086825	60666	18.80	22600	23150	22550	29050	15650	22350	22913.77	5.70	-8845	23150	22750	22300	21900	21450	22950	22100	97	6700	500	16090	50	1	19067208	4376	16.27	7.15	12	0.32	1411.00	3210.00	23150	20250313	-0.86	14718	20241203	55.93	23150	0.00	20250313	17500	31.14	20250102	23150	-0.86	20240731	16140	42.19	20241203	6.35	N	094170	500	97 억	1086895	N	N	3	N	N
82	20250314	160727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22350	200	2	0.90	7180246850	321612	41.82	22150	22700	21850	28750	15550	22150	22325.82	5.83	-26555	24016	23082	22216	21282	20416	23550	21750	97	6600	500	15940	50	1	19067208	4262	15.84	6.96	12	1.69	1411.00	3210.00	23150	20250313	-3.46	14718	20241203	51.85	23150	-3.46	20250313	17500	27.71	20250102	23150	-3.46	20240731	16140	38.48	20241203	6.34	N	094170	500	97 억	1112089	N	N	3	N	N
83	20250314	150732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	100	2	0.45	6911026875	309558	40.25	22150	22700	21850	28750	15550	22150	22325.50	5.83	-25202	24016	23082	22216	21282	20416	23550	21750	97	6600	500	15940	50	1	19067208	4242	15.77	6.93	12	1.62	1411.00	3210.00	23150	20250313	-3.89	14718	20241203	51.18	23150	-3.89	20250313	17500	27.14	20250102	23150	-3.89	20240731	16140	37.86	20241203	6.34	N	094170	500	97 억	1112089	N	N	2	N	N
84	20250314	140727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22300	150	2	0.68	6176756550	276536	35.96	22150	22700	21850	28750	15550	22150	22336.22	5.83	-25339	24016	23082	22216	21282	20416	23550	21750	97	6600	500	15940	50	1	19067208	4252	15.80	6.95	12	1.45	1411.00	3210.00	23150	20250313	-3.67	14718	20241203	51.52	23150	-3.67	20250313	17500	27.43	20250102	23150	-3.67	20240731	16140	38.17	20241203	6.34	N	094170	500	97 억	1112089	N	N	2	N	N
85	20250314	130726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22400	250	2	1.13	4189890500	188057	24.45	22150	22600	21850	28750	15550	22150	22279.94	5.83	-12656	24016	23082	22216	21282	20416	23550	21750	97	6600	500	15940	50	1	19067208	4271	15.88	6.98	12	0.99	1411.00	3210.00	23150	20250313	-3.24	14718	20241203	52.19	23150	-3.24	20250313	17500	28.00	20250102	23150	-3.24	20240731	16140	38.79	20241203	6.34	N	094170	500	97 억	1112089	N	N	2	N	N
86	20250314	120729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22450	300	2	1.35	3821285800	171601	22.31	22150	22600	21850	28750	15550	22150	22268.48	5.83	-14572	24016	23082	22216	21282	20416	23550	21750	97	6600	500	15940	50	1	19067208	4281	15.91	6.99	12	0.90	1411.00	3210.00	23150	20250313	-3.02	14718	20241203	52.53	23150	-3.02	20250313	17500	28.29	20250102	23150	-3.02	20240731	16140	39.10	20241203	6.34	N	094170	500	97 억	1112089	N	N	2	N	N
87	20250314	110727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22300	150	2	0.68	3556904475	159788	20.78	22150	22600	21850	28750	15550	22150	22260.19	5.83	-15426	24016	23082	22216	21282	20416	23550	21750	97	6600	500	15940	50	1	19067208	4252	15.80	6.95	12	0.84	1411.00	3210.00	23150	20250313	-3.67	14718	20241203	51.52	23150	-3.67	20250313	17500	27.43	20250102	23150	-3.67	20240731	16140	38.17	20241203	6.34	N	094170	500	97 억	1112089	N	N	2	N	N
88	20250314	100728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22350	200	2	0.90	2405964375	107928	14.03	22150	22600	21850	28750	15550	22150	22292.39	5.83	-16805	24016	23082	22216	21282	20416	23550	21750	97	6600	500	15940	50	1	19067208	4262	15.84	6.96	12	0.57	1411.00	3210.00	23150	20250313	-3.46	14718	20241203	51.85	23150	-3.46	20250313	17500	27.71	20250102	23150	-3.46	20240731	16140	38.48	20241203	6.34	N	094170	500	97 억	1112089	N	N	2	N	N
89	20250314	090731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22300	150	2	0.68	790633600	35890	4.67	22150	22350	21850	28750	15550	22150	22029.14	5.83	-3411	24016	23082	22216	21282	20416	23550	21750	97	6600	500	15940	50	1	19067208	4252	15.80	6.95	12	0.19	1411.00	3210.00	23150	20250313	-3.67	14718	20241203	51.52	23150	-3.67	20250313	17500	27.43	20250102	23150	-3.67	20240731	16140	38.17	20241203	6.34	N	094170	500	97 억	1112089	N	N	2	N	N
90	20250313	160723	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22150	750	2	3.50	17131939450	763044	202.85	21400	23150	21350	27800	15000	21400	22452.69	5.17	106402	23066	22232	21666	20832	20266	21950	20550	97	6400	500	15400	50	1	19067208	4223	15.70	6.90	12	4.00	1411.00	3210.00	23150	20250313	-4.32	14718	20241203	50.50	23150	-4.32	20250313	17500	26.57	20250102	23150	-4.32	20240731	16140	37.24	20241203	6.40	N	094170	500	97 억	986692	N	N	2	N	N
91	20250313	150724	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22450	1050	2	4.91	16146780625	718742	191.07	21400	23150	21350	27800	15000	21400	22465.34	5.17	105295	23066	22232	21666	20832	20266	21950	20550	97	6400	500	15400	50	1	19067208	4281	15.91	6.99	12	3.77	1411.00	3210.00	23150	20250313	-3.02	14718	20241203	52.53	23150	-3.02	20250313	17500	28.29	20250102	23150	-3.02	20240731	16140	39.10	20241203	6.40	N	094170	500	97 억	986692	N	N	5	N	N
92	20250313	140723	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	22750	1350	2	6.31	14110664275	628302	167.03	21400	23150	21350	27800	15000	21400	22458.42	5.17	88934	23066	22232	21666	20832	20266	21950	20550	97	6400	500	15400	50	1	19067208	4338	16.12	7.09	12	3.30	1411.00	3210.00	23150	20250313	-1.73	14718	20241203	54.57	23150	-1.73	20250313	17500	30.00	20250102	23150	-1.73	20240731	16140	40.95	20241203	6.40	N	094170	500	97 억	986692	N	N	5	N	N
93	20250313	130723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22250	850	2	3.97	8375774125	376230	100.02	21400	22600	21350	27800	15000	21400	22262.39	5.17	74116	23066	22232	21666	20832	20266	21950	20550	97	6400	500	15400	50	1	19067208	4242	15.77	6.93	12	1.97	1411.00	3210.00	22600	20250217	-1.55	14718	20241203	51.18	22600	0.00	20250217	17500	27.14	20250102	23150	-3.89	20240731	16140	37.86	20241203	6.40	N	094170	500	97 억	986692	N	N	5	N	N
94	20250313	120723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22200	800	2	3.74	7740088600	347730	92.44	21400	22600	21350	27800	15000	21400	22258.92	5.17	71631	23066	22232	21666	20832	20266	21950	20550	97	6400	500	15400	50	1	19067208	4233	15.73	6.92	12	1.82	1411.00	3210.00	22600	20250217	-1.77	14718	20241203	50.84	22600	0.00	20250217	17500	26.86	20250102	23150	-4.10	20240731	16140	37.55	20241203	6.40	N	094170	500	97 억	986692	N	N	5	N	N
95	20250313	110722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22350	950	2	4.44	7306689275	328301	87.28	21400	22600	21350	27800	15000	21400	22256.08	5.17	67830	23066	22232	21666	20832	20266	21950	20550	97	6400	500	15400	50	1	19067208	4262	15.84	6.96	12	1.72	1411.00	3210.00	22600	20250217	-1.11	14718	20241203	51.85	22600	0.00	20250217	17500	27.71	20250102	23150	-3.46	20240731	16140	38.48	20241203	6.40	N	094170	500	97 억	986692	N	N	5	N	N
96	20250313	100723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	22500	1100	2	5.14	5094226000	229648	61.05	21400	22550	21350	27800	15000	21400	22182.78	5.17	38047	23066	22232	21666	20832	20266	21950	20550	97	6400	500	15400	50	1	19067208	4290	15.95	7.01	12	1.20	1411.00	3210.00	22600	20250217	-0.44	14718	20241203	52.87	22600	-0.44	20250217	17500	28.57	20250102	23150	-2.81	20240731	16140	39.41	20241203	6.40	N	094170	500	97 억	986692	N	N	5	N	N
97	20250313	090724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21500	100	2	0.47	308065325	14339	3.81	21400	21650	21350	27800	15000	21400	21484.47	5.17	-4330	23066	22232	21666	20832	20266	21950	20550	97	6400	500	15400	50	1	19067208	4099	15.24	6.70	12	0.08	1411.00	3210.00	22600	20250217	-4.87	14718	20241203	46.08	22600	-4.87	20250217	17500	22.86	20250102	23150	-7.13	20240731	16140	33.21	20241203	6.40	N	094170	500	97 억	986692	N	N	5	N	N
98	20250312	160719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21400	-400	5	-1.83	8181618100	374457	99.51	22000	22500	21100	28300	15300	21800	21849.47	5.15	3063	23313	22556	21243	20486	19173	22935	20865	97	6500	500	15690	50	1	19067208	4080	15.17	6.67	12	1.96	1411.00	3210.00	22600	20250217	-5.31	14718	20241203	45.40	22600	-5.31	20250217	17500	22.29	20250102	23150	-7.56	20240731	16140	32.59	20241203	6.45	N	094170	500	97 억	982749	N	N	5	N	N
99	20250312	150721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21200	-600	5	-2.75	7921710450	362252	96.27	22000	22500	21100	28300	15300	21800	21867.96	5.15	4001	23313	22556	21243	20486	19173	22935	20865	97	6500	500	15690	50	1	19067208	4042	15.02	6.60	12	1.90	1411.00	3210.00	22600	20250217	-6.19	14718	20241203	44.04	22600	-6.19	20250217	17500	21.14	20250102	23150	-8.42	20240731	16140	31.35	20241203	6.45	N	094170	500	97 억	982749	N	N	9	N	N
100	20250312	140719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21350	-450	5	-2.06	7314207850	333695	88.68	22000	22500	21300	28300	15300	21800	21918.85	5.15	11236	23313	22556	21243	20486	19173	22935	20865	97	6500	500	15690	50	1	19067208	4071	15.13	6.65	12	1.75	1411.00	3210.00	22600	20250217	-5.53	14718	20241203	45.06	22600	-5.53	20250217	17500	22.00	20250102	23150	-7.78	20240731	16140	32.28	20241203	6.45	N	094170	500	97 억	982749	N	N	9	N	N
101	20250312	130719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21650	-150	5	-0.69	6756485350	307699	81.77	22000	22500	21450	28300	15300	21800	21958.11	5.15	16543	23313	22556	21243	20486	19173	22935	20865	97	6500	500	15690	50	1	19067208	4128	15.34	6.74	12	1.61	1411.00	3210.00	22600	20250217	-4.20	14718	20241203	47.10	22600	-4.20	20250217	17500	23.71	20250102	23150	-6.48	20240731	16140	34.14	20241203	6.45	N	094170	500	97 억	982749	N	N	9	N	N
102	20250312	120721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21750	-50	5	-0.23	6122440425	278319	73.97	22000	22500	21550	28300	15300	21800	21997.94	5.15	18210	23313	22556	21243	20486	19173	22935	20865	97	6500	500	15690	50	1	19067208	4147	15.41	6.78	12	1.46	1411.00	3210.00	22600	20250217	-3.76	14718	20241203	47.78	22600	-3.76	20250217	17500	24.29	20250102	23150	-6.05	20240731	16140	34.76	20241203	6.45	N	094170	500	97 억	982749	N	N	9	N	N
103	20250312	110716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21850	50	2	0.23	5393483550	244839	65.07	22000	22500	21550	28300	15300	21800	22028.71	5.15	18006	23313	22556	21243	20486	19173	22935	20865	97	6500	500	15690	50	1	19067208	4166	15.49	6.81	12	1.28	1411.00	3210.00	22600	20250217	-3.32	14718	20241203	48.46	22600	-3.32	20250217	17500	24.86	20250102	23150	-5.62	20240731	16140	35.38	20241203	6.45	N	094170	500	97 억	982749	N	N	9	N	N
104	20250312	100717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21700	-100	5	-0.46	4502287925	203995	54.21	22000	22500	21550	28300	15300	21800	22070.61	5.15	19084	23313	22556	21243	20486	19173	22935	20865	97	6500	500	15690	50	1	19067208	4138	15.38	6.76	12	1.07	1411.00	3210.00	22600	20250217	-3.98	14718	20241203	47.44	22600	-3.98	20250217	17500	24.00	20250102	23150	-6.26	20240731	16140	34.45	20241203	6.45	N	094170	500	97 억	982749	N	N	9	N	N
105	20250312	090723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21800	0	3	0.00	883791475	40306	10.71	22000	22200	21800	28300	15300	21800	21927.11	5.15	2643	23313	22556	21243	20486	19173	22935	20865	97	6500	500	15690	50	1	19067208	4157	15.45	6.79	12	0.21	1411.00	3210.00	22600	20250217	-3.54	14718	20241203	48.12	22600	-3.54	20250217	17500	24.57	20250102	23150	-5.83	20240731	16140	35.07	20241203	6.45	N	094170	500	97 억	982749	N	N	9	N	N
106	20250311	160713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21800	1050	2	5.06	7920904205	373919	342.78	20000	22000	19930	26950	14550	20750	21182.13	4.64	72309	21283	21016	20633	20366	19983	21150	20500	97	6200	500	14940	50	1	19067208	4157	15.45	6.79	12	1.96	1411.00	3210.00	22600	20250217	-3.54	14718	20241203	48.12	22600	-3.54	20250217	17500	24.57	20250102	23150	-5.83	20240731	16140	35.07	20241203	6.43	N	094170	500	97 억	885111	N	N	9	N	N
107	20250311	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21750	1000	2	4.82	7484264905	353868	324.40	20000	22000	19930	26950	14550	20750	21149.94	4.64	64008	21283	21016	20633	20366	19983	21150	20500	97	6200	500	14940	50	1	19067208	4147	15.41	6.78	12	1.86	1411.00	3210.00	22600	20250217	-3.76	14718	20241203	47.78	22600	-3.76	20250217	17500	24.29	20250102	23150	-6.05	20240731	16140	34.76	20241203	6.43	N	094170	500	97 억	885111	N	N	3	N	N
108	20250311	140716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	21500	750	2	3.61	4553325930	219256	201.00	20000	21750	19930	26950	14550	20750	20767.17	4.64	27965	21283	21016	20633	20366	19983	21150	20500	97	6200	500	14940	50	1	19067208	4099	15.24	6.70	12	1.15	1411.00	3210.00	22600	20250217	-4.87	14718	20241203	46.08	22600	-4.87	20250217	17500	22.86	20250102	23150	-7.13	20240731	16140	33.21	20241203	6.43	N	094170	500	97 억	885111	N	N	3	N	N
109	20250311	130716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	-400	5	-1.93	2056878905	101901	93.42	20000	20500	19930	26950	14550	20750	20184.75	4.64	7013	21283	21016	20633	20366	19983	21150	20500	97	6200	500	14940	50	1	19067208	3880	14.42	6.34	12	0.53	1411.00	3210.00	22600	20250217	-9.96	14718	20241203	38.27	22600	-9.96	20250217	17500	16.29	20250102	23150	-12.10	20240731	16140	26.08	20241203	6.43	N	094170	500	97 억	885111	N	N	3	N	N
110	20250311	120715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-500	5	-2.41	1907349230	94553	86.68	20000	20500	19930	26950	14550	20750	20171.92	4.64	4925	21283	21016	20633	20366	19983	21150	20500	97	6200	500	14940	50	1	19067208	3861	14.35	6.31	12	0.50	1411.00	3210.00	22600	20250217	-10.40	14718	20241203	37.59	22600	-10.40	20250217	17500	15.71	20250102	23150	-12.53	20240731	16140	25.46	20241203	6.43	N	094170	500	97 억	885111	N	N	3	N	N
111	20250311	110714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20400	-350	5	-1.69	1651019530	81967	75.14	20000	20500	19930	26950	14550	20750	20142.06	4.64	562	21283	21016	20633	20366	19983	21150	20500	97	6200	500	14940	50	1	19067208	3890	14.46	6.36	12	0.43	1411.00	3210.00	22600	20250217	-9.73	14718	20241203	38.61	22600	-9.73	20250217	17500	16.57	20250102	23150	-11.88	20240731	16140	26.39	20241203	6.43	N	094170	500	97 억	885111	N	N	3	N	N
112	20250311	100717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20250	-500	5	-2.41	1181492380	58760	53.87	20000	20500	19930	26950	14550	20750	20106.45	4.64	-8698	21283	21016	20633	20366	19983	21150	20500	97	6200	500	14940	50	1	19067208	3861	14.35	6.31	12	0.31	1411.00	3210.00	22600	20250217	-10.40	14718	20241203	37.59	22600	-10.40	20250217	17500	15.71	20250102	23150	-12.53	20240731	16140	25.46	20241203	6.43	N	094170	500	97 억	885111	N	N	3	N	N
113	20250311	090717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19970	-780	5	-3.76	716133860	35714	32.74	20000	20500	19930	26950	14550	20750	20050.77	4.64	-12780	21283	21016	20633	20366	19983	21150	20500	97	6200	500	14940	10	1	19067208	3808	14.15	6.22	12	0.19	1411.00	3210.00	22600	20250217	-11.64	14718	20241203	35.68	22600	-11.64	20250217	17500	14.11	20250102	23150	-13.74	20240731	16140	23.73	20241203	6.43	N	094170	500	97 억	885111	N	N	3	N	N
114	20250310	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20750	150	2	0.73	2233613475	108567	87.11	20400	20900	20250	26750	14450	20600	20573.41	4.59	10693	21066	20832	20616	20382	20166	20725	20275	97	6150	500	14830	50	1	19067208	3956	14.71	6.46	12	0.57	1411.00	3210.00	22600	20250217	-8.19	14718	20241203	40.98	22600	-8.19	20250217	17500	18.57	20250102	23150	-10.37	20240731	16140	28.56	20241203	6.45	N	094170	500	97 억	876010	N	N	3	N	N
115	20250310	150714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20650	50	2	0.24	2022363025	98394	78.95	20400	20900	20250	26750	14450	20600	20553.72	4.59	10318	21066	20832	20616	20382	20166	20725	20275	97	6150	500	14830	50	1	19067208	3937	14.64	6.43	12	0.52	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.45	N	094170	500	97 억	876010	N	N	0	N	N
116	20250310	140713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20650	50	2	0.24	1576213075	76849	61.66	20400	20900	20250	26750	14450	20600	20510.50	4.59	8719	21066	20832	20616	20382	20166	20725	20275	97	6150	500	14830	50	1	19067208	3937	14.64	6.43	12	0.40	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.45	N	094170	500	97 억	876010	N	N	0	N	N
117	20250310	130711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20700	100	2	0.49	1135865350	55592	44.61	20400	20775	20250	26750	14450	20600	20432.13	4.59	4194	21066	20832	20616	20382	20166	20725	20275	97	6150	500	14830	50	1	19067208	3947	14.67	6.45	12	0.29	1411.00	3210.00	22600	20250217	-8.41	14718	20241203	40.64	22600	-8.41	20250217	17500	18.29	20250102	23150	-10.58	20240731	16140	28.25	20241203	6.45	N	094170	500	97 억	876010	N	N	0	N	N
118	20250310	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20550	-50	5	-0.24	948927875	46548	37.35	20400	20650	20250	26750	14450	20600	20385.94	4.59	1599	21066	20832	20616	20382	20166	20725	20275	97	6150	500	14830	50	1	19067208	3918	14.56	6.40	12	0.24	1411.00	3210.00	22600	20250217	-9.07	14718	20241203	39.62	22600	-9.07	20250217	17500	17.43	20250102	23150	-11.23	20240731	16140	27.32	20241203	6.45	N	094170	500	97 억	876010	N	N	0	N	N
119	20250310	110710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20550	-50	5	-0.24	787927000	38687	31.04	20400	20650	20250	26750	14450	20600	20366.62	4.59	-161	21066	20832	20616	20382	20166	20725	20275	97	6150	500	14830	50	1	19067208	3918	14.56	6.40	12	0.20	1411.00	3210.00	22600	20250217	-9.07	14718	20241203	39.62	22600	-9.07	20250217	17500	17.43	20250102	23150	-11.23	20240731	16140	27.32	20241203	6.45	N	094170	500	97 억	876010	N	N	0	N	N
120	20250310	100711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20400	-200	5	-0.97	660216250	32446	26.03	20400	20600	20250	26750	14450	20600	20348.04	4.59	354	21066	20832	20616	20382	20166	20725	20275	97	6150	500	14830	50	1	19067208	3890	14.46	6.36	12	0.17	1411.00	3210.00	22600	20250217	-9.73	14718	20241203	38.61	22600	-9.73	20250217	17500	16.57	20250102	23150	-11.88	20240731	16140	26.39	20241203	6.45	N	094170	500	97 억	876010	N	N	0	N	N
121	20250310	090712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	-250	5	-1.21	131970000	6487	5.21	20400	20450	20250	26750	14450	20600	20343.17	4.59	-1529	21066	20832	20616	20382	20166	20725	20275	97	6150	500	14830	50	1	19067208	3880	14.42	6.34	12	0.03	1411.00	3210.00	22600	20250217	-9.96	14718	20241203	38.27	22600	-9.96	20250217	17500	16.29	20250102	23150	-12.10	20240731	16140	26.08	20241203	6.45	N	094170	500	97 억	876010	N	N	0	N	N
122	20250307	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20600	-350	5	-1.67	2555431625	124169	65.37	20850	20850	20400	27200	14700	20950	20580.26	4.70	-21474	21783	21366	20683	20266	19583	21575	20475	97	6250	500	15080	50	1	19067208	3928	14.60	6.42	12	0.65	1411.00	3210.00	22600	20250217	-8.85	14718	20241203	39.96	22600	-8.85	20250217	17500	17.71	20250102	23150	-11.02	20240731	16140	27.63	20241203	6.44	N	094170	500	97 억	895993	N	N	42	N	N
123	20250307	150712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20500	-450	5	-2.15	2438761775	118474	62.37	20850	20850	20400	27200	14700	20950	20584.78	4.70	-20301	21783	21366	20683	20266	19583	21575	20475	97	6250	500	15080	50	1	19067208	3909	14.53	6.39	12	0.62	1411.00	3210.00	22600	20250217	-9.29	14718	20241203	39.29	22600	-9.29	20250217	17500	17.14	20250102	23150	-11.45	20240731	16140	27.01	20241203	6.44	N	094170	500	97 억	895993	N	N	42	N	N
124	20250307	140710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20650	-300	5	-1.43	1835417250	89080	46.90	20850	20850	20450	27200	14700	20950	20604.15	4.70	-12994	21783	21366	20683	20266	19583	21575	20475	97	6250	500	15080	50	1	19067208	3937	14.64	6.43	12	0.47	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.44	N	094170	500	97 억	895993	N	N	42	N	N
125	20250307	130711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20700	-250	5	-1.19	1501213075	72936	38.40	20850	20850	20450	27200	14700	20950	20582.61	4.70	-10530	21783	21366	20683	20266	19583	21575	20475	97	6250	500	15080	50	1	19067208	3947	14.67	6.45	12	0.38	1411.00	3210.00	22600	20250217	-8.41	14718	20241203	40.64	22600	-8.41	20250217	17500	18.29	20250102	23150	-10.58	20240731	16140	28.25	20241203	6.44	N	094170	500	97 억	895993	N	N	42	N	N
126	20250307	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20550	-400	5	-1.91	1391937900	67625	35.60	20850	20850	20450	27200	14700	20950	20583.19	4.70	-10478	21783	21366	20683	20266	19583	21575	20475	97	6250	500	15080	50	1	19067208	3918	14.56	6.40	12	0.35	1411.00	3210.00	22600	20250217	-9.07	14718	20241203	39.62	22600	-9.07	20250217	17500	17.43	20250102	23150	-11.23	20240731	16140	27.32	20241203	6.44	N	094170	500	97 억	895993	N	N	42	N	N
127	20250307	110710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20650	-300	5	-1.43	1096732750	53269	28.05	20850	20850	20450	27200	14700	20950	20588.57	4.70	-6062	21783	21366	20683	20266	19583	21575	20475	97	6250	500	15080	50	1	19067208	3937	14.64	6.43	12	0.28	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.44	N	094170	500	97 억	895993	N	N	42	N	N
128	20250307	100708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20650	-300	5	-1.43	698093600	33872	17.83	20850	20850	20450	27200	14700	20950	20609.75	4.70	-8297	21783	21366	20683	20266	19583	21575	20475	97	6250	500	15080	50	1	19067208	3937	14.64	6.43	12	0.18	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.44	N	094170	500	97 억	895993	N	N	42	N	N
129	20250307	090713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20600	-350	5	-1.67	193483500	9336	4.92	20850	20850	20600	27200	14700	20950	20724.45	4.70	-621	21783	21366	20683	20266	19583	21575	20475	97	6250	500	15080	50	1	19067208	3928	14.60	6.42	12	0.05	1411.00	3210.00	22600	20250217	-8.85	14718	20241203	39.96	22600	-8.85	20250217	17500	17.71	20250102	23150	-11.02	20240731	16140	27.63	20241203	6.44	N	094170	500	97 억	895993	N	N	42	N	N
130	20250306	160707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20950	300	2	1.45	3916960075	189141	71.11	20600	21100	20000	26800	14500	20650	20709.00	4.62	6013	21563	21106	20243	19786	18923	21335	20015	97	6150	500	14860	50	1	19067208	3995	14.85	6.53	12	0.99	1411.00	3210.00	22600	20250217	-7.30	14718	20241203	42.34	22600	-7.30	20250217	17500	19.71	20250102	23150	-9.50	20240731	16140	29.80	20241203	6.46	N	094170	500	97 억	881272	N	N	42	N	N
131	20250306	150705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20900	250	2	1.21	3651049400	176458	66.34	20600	21100	20000	26800	14500	20650	20690.76	4.62	7307	21563	21106	20243	19786	18923	21335	20015	97	6150	500	14860	50	1	19067208	3985	14.81	6.51	12	0.93	1411.00	3210.00	22600	20250217	-7.52	14718	20241203	42.00	22600	-7.52	20250217	17500	19.43	20250102	23150	-9.72	20240731	16140	29.49	20241203	6.46	N	094170	500	97 억	881272	N	N	1	N	N
132	20250306	140705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20800	150	2	0.73	2185430625	106533	40.05	20600	20950	20000	26800	14500	20650	20514.12	4.62	-4582	21563	21106	20243	19786	18923	21335	20015	97	6150	500	14860	50	1	19067208	3966	14.74	6.48	12	0.56	1411.00	3210.00	22600	20250217	-7.96	14718	20241203	41.32	22600	-7.96	20250217	17500	18.86	20250102	23150	-10.15	20240731	16140	28.87	20241203	6.46	N	094170	500	97 억	881272	N	N	1	N	N
133	20250306	130706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20500	-150	5	-0.73	1415937300	69401	26.09	20600	20850	20000	26800	14500	20650	20402.26	4.62	-7312	21563	21106	20243	19786	18923	21335	20015	97	6150	500	14860	50	1	19067208	3909	14.53	6.39	12	0.36	1411.00	3210.00	22600	20250217	-9.29	14718	20241203	39.29	22600	-9.29	20250217	17500	17.14	20250102	23150	-11.45	20240731	16140	27.01	20241203	6.46	N	094170	500	97 억	881272	N	N	1	N	N
134	20250306	120705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20150	-500	5	-2.42	1094090850	53445	20.09	20600	20850	20150	26800	14500	20650	20471.34	4.62	-4346	21563	21106	20243	19786	18923	21335	20015	97	6150	500	14860	50	1	19067208	3842	14.28	6.28	12	0.28	1411.00	3210.00	22600	20250217	-10.84	14718	20241203	36.91	22600	-10.84	20250217	17500	15.14	20250102	23150	-12.96	20240731	16140	24.85	20241203	6.46	N	094170	500	97 억	881272	N	N	1	N	N
135	20250306	110703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	-300	5	-1.45	838930025	40853	15.36	20600	20850	20350	26800	14500	20650	20535.33	4.62	-3467	21563	21106	20243	19786	18923	21335	20015	97	6150	500	14860	50	1	19067208	3880	14.42	6.34	12	0.21	1411.00	3210.00	22600	20250217	-9.96	14718	20241203	38.27	22600	-9.96	20250217	17500	16.29	20250102	23150	-12.10	20240731	16140	26.08	20241203	6.46	N	094170	500	97 억	881272	N	N	1	N	N
136	20250306	100705	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	-300	5	-1.45	668882750	32515	12.22	20600	20850	20350	26800	14500	20650	20571.51	4.62	-1692	21563	21106	20243	19786	18923	21335	20015	97	6150	500	14860	50	1	19067208	3880	14.42	6.34	12	0.17	1411.00	3210.00	22600	20250217	-9.96	14718	20241203	38.27	22600	-9.96	20250217	17500	16.29	20250102	23150	-12.10	20240731	16140	26.08	20241203	6.46	N	094170	500	97 억	881272	N	N	1	N	N
137	20250306	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20650	0	3	0.00	206563400	10007	3.76	20600	20850	20500	26800	14500	20650	20641.89	4.62	-523	21563	21106	20243	19786	18923	21335	20015	97	6150	500	14860	50	1	19067208	3937	14.64	6.43	12	0.05	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.46	N	094170	500	97 억	881272	N	N	1	N	N
138	20250305	160658	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20650	1240	2	6.39	5268308180	262426	224.26	19500	20700	19380	25200	13590	19410	20066.32	4.60	5562	20296	19852	19426	18982	18556	19640	18770	97	5790	500	13970	50	1	19067208	3937	14.64	6.43	12	1.38	1411.00	3210.00	22600	20250217	-8.63	14718	20241203	40.30	22600	-8.63	20250217	17500	18.00	20250102	23150	-10.80	20240731	16140	27.94	20241203	6.53	N	094170	500	97 억	876910	N	N	1	N	N
139	20250305	150701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20550	1140	2	5.87	4524657755	226398	193.47	19500	20650	19380	25200	13590	19410	19985.41	4.60	4382	20296	19852	19426	18982	18556	19640	18770	97	5790	500	13970	50	1	19067208	3918	14.56	6.40	12	1.19	1411.00	3210.00	22600	20250217	-9.07	14718	20241203	39.62	22600	-9.07	20250217	17500	17.43	20250102	23150	-11.23	20240731	16140	27.32	20241203	6.53	N	094170	500	97 억	876910	N	N	17	N	N
140	20250305	140659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	20350	940	2	4.84	3273847005	165457	141.39	19500	20400	19380	25200	13590	19410	19786.69	4.60	2012	20296	19852	19426	18982	18556	19640	18770	97	5790	500	13970	50	1	19067208	3880	14.42	6.34	12	0.87	1411.00	3210.00	22600	20250217	-9.96	14718	20241203	38.27	22600	-9.96	20250217	17500	16.29	20250102	23150	-12.10	20240731	16140	26.08	20241203	6.53	N	094170	500	97 억	876910	N	N	17	N	N
141	20250305	130657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19680	270	2	1.39	2169411130	110609	94.52	19500	19950	19380	25200	13590	19410	19613.33	4.60	-7875	20296	19852	19426	18982	18556	19640	18770	97	5790	500	13970	10	1	19067208	3752	13.95	6.13	12	0.58	1411.00	3210.00	22600	20250217	-12.92	14718	20241203	33.71	22600	-12.92	20250217	17500	12.46	20250102	23150	-14.99	20240731	16140	21.93	20241203	6.53	N	094170	500	97 억	876910	N	N	17	N	N
142	20250305	120700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19760	350	2	1.80	1668103470	85333	72.92	19500	19800	19380	25200	13590	19410	19548.16	4.60	-6153	20296	19852	19426	18982	18556	19640	18770	97	5790	500	13970	10	1	19067208	3768	14.00	6.16	12	0.45	1411.00	3210.00	22600	20250217	-12.57	14718	20241203	34.26	22600	-12.57	20250217	17500	12.91	20250102	23150	-14.64	20240731	16140	22.43	20241203	6.53	N	094170	500	97 억	876910	N	N	17	N	N
143	20250305	110655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19540	130	2	0.67	1204623105	61743	52.76	19500	19710	19380	25200	13590	19410	19510.28	4.60	-10906	20296	19852	19426	18982	18556	19640	18770	97	5790	500	13970	10	1	19067208	3726	13.85	6.09	12	0.32	1411.00	3210.00	22600	20250217	-13.54	14718	20241203	32.76	22600	-13.54	20250217	17500	11.66	20250102	23150	-15.59	20240731	16140	21.07	20241203	6.53	N	094170	500	97 억	876910	N	N	17	N	N
144	20250305	100659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19400	-10	5	-0.05	766118940	39195	33.49	19500	19710	19380	25200	13590	19410	19546.34	4.60	-14324	20296	19852	19426	18982	18556	19640	18770	97	5790	500	13970	10	1	19067208	3699	13.75	6.04	12	0.21	1411.00	3210.00	22600	20250217	-14.16	14718	20241203	31.81	22600	-14.16	20250217	17500	10.86	20250102	23150	-16.20	20240731	16140	20.20	20241203	6.53	N	094170	500	97 억	876910	N	N	17	N	N
145	20250305	090657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19610	200	2	1.03	121188800	6194	5.29	19500	19710	19470	25200	13590	19410	19565.52	4.60	2	20296	19852	19426	18982	18556	19640	18770	97	5790	500	13970	10	1	19067208	3739	13.90	6.11	12	0.03	1411.00	3210.00	22600	20250217	-13.23	14718	20241203	33.24	22600	-13.23	20250217	17500	12.06	20250102	23150	-15.29	20240731	16140	21.50	20241203	6.53	N	094170	500	97 억	876910	N	N	17	N	N
146	20250304	160651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19410	-470	5	-2.36	2233775065	115282	48.98	19870	19870	19000	25800	13920	19880	19376.53	4.56	7228	20546	20212	19916	19582	19286	20065	19435	97	5920	500	14310	10	1	19067208	3701	13.76	6.05	12	0.60	1411.00	3210.00	22600	20250217	-14.12	14718	20241203	31.88	22600	-14.12	20250217	17500	10.91	20250102	23150	-16.16	20240731	16140	20.26	20241203	6.79	N	094170	500	97 억	869684	N	N	17	N	N
147	20250304	150647	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19400	-480	5	-2.41	2057074945	106169	45.11	19870	19870	19000	25800	13920	19880	19375.45	4.56	8566	20546	20212	19916	19582	19286	20065	19435	97	5920	500	14310	10	1	19067208	3699	13.75	6.04	12	0.56	1411.00	3210.00	22600	20250217	-14.16	14718	20241203	31.81	22600	-14.16	20250217	17500	10.86	20250102	23150	-16.20	20240731	16140	20.20	20241203	6.79	N	094170	500	97 억	869684	N	N	1	N	N
148	20250304	140651	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19430	-450	5	-2.26	1577087180	81424	34.60	19870	19870	19000	25800	13920	19880	19368.79	4.56	-909	20546	20212	19916	19582	19286	20065	19435	97	5920	500	14310	10	1	19067208	3705	13.77	6.05	12	0.43	1411.00	3210.00	22600	20250217	-14.03	14718	20241203	32.02	22600	-14.03	20250217	17500	11.03	20250102	23150	-16.07	20240731	16140	20.38	20241203	6.79	N	094170	500	97 억	869684	N	N	1	N	N
149	20250304	130649	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19420	-460	5	-2.31	1507996015	77866	33.09	19870	19870	19000	25800	13920	19880	19366.51	4.56	-566	20546	20212	19916	19582	19286	20065	19435	97	5920	500	14310	10	1	19067208	3703	13.76	6.05	12	0.41	1411.00	3210.00	22600	20250217	-14.07	14718	20241203	31.95	22600	-14.07	20250217	17500	10.97	20250102	23150	-16.11	20240731	16140	20.32	20241203	6.79	N	094170	500	97 억	869684	N	N	1	N	N
150	20250304	120648	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19410	-470	5	-2.36	1410829175	72860	30.96	19870	19870	19000	25800	13920	19880	19363.52	4.56	-428	20546	20212	19916	19582	19286	20065	19435	97	5920	500	14310	10	1	19067208	3701	13.76	6.05	12	0.38	1411.00	3210.00	22600	20250217	-14.12	14718	20241203	31.88	22600	-14.12	20250217	17500	10.91	20250102	23150	-16.16	20240731	16140	20.26	20241203	6.79	N	094170	500	97 억	869684	N	N	1	N	N
151	20250304	110650	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19400	-480	5	-2.41	1289339575	66607	28.30	19870	19870	19000	25800	13920	19880	19357.37	4.56	-837	20546	20212	19916	19582	19286	20065	19435	97	5920	500	14310	10	1	19067208	3699	13.75	6.04	12	0.35	1411.00	3210.00	22600	20250217	-14.16	14718	20241203	31.81	22600	-14.16	20250217	17500	10.86	20250102	23150	-16.20	20240731	16140	20.20	20241203	6.79	N	094170	500	97 억	869684	N	N	1	N	N
152	20250304	100646	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19540	-340	5	-1.71	897265960	46392	19.71	19870	19870	19000	25800	13920	19880	19340.89	4.56	660	20546	20212	19916	19582	19286	20065	19435	97	5920	500	14310	10	1	19067208	3726	13.85	6.09	12	0.24	1411.00	3210.00	22600	20250217	-13.54	14718	20241203	32.76	22600	-13.54	20250217	17500	11.66	20250102	23150	-15.59	20240731	16140	21.07	20241203	6.79	N	094170	500	97 억	869684	N	N	1	N	N
153	20250304	090645	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	19080	-800	5	-4.02	312848475	16181	6.88	19870	19870	19000	25800	13920	19880	19334.11	4.56	-983	20546	20212	19916	19582	19286	20065	19435	97	5920	500	14310	10	1	19067208	3638	13.52	5.94	12	0.08	1411.00	3210.00	22600	20250217	-15.58	14718	20241203	29.64	22600	-15.58	20250217	17500	9.03	20250102	23150	-17.58	20240731	16140	18.22	20241203	6.79	N	094170	500	97 억	869684	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History