KissMeData/094840/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	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-360	5	-5.62	423598140	69192	29.63	6400	6400	6040	8330	4490	6410	6122.32	2.65	-20211	7243	6826	6583	6166	5923	6705	6045	52	1920	500	3970	10	1	10471840	634	4.16	0.27	12	0.66	1453.00	22298.00	9690	20241211	-37.56	5250	20241112	15.24	7120	-15.03	20250108	5750	5.22	20250131	9690	-37.56	20241211	5250	15.24	20241112	2.79	N	094840	500	52 억	277539	N	N	N	N
3	20250328	150749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-330	5	-5.15	362838000	59154	25.34	6400	6400	6040	8330	4490	6410	6133.79	2.65	-21004	7243	6826	6583	6166	5923	6705	6045	52	1920	500	3970	10	1	10471840	637	4.18	0.27	12	0.56	1453.00	22298.00	9690	20241211	-37.25	5250	20241112	15.81	7120	-14.61	20250108	5750	5.74	20250131	9690	-37.25	20241211	5250	15.81	20241112	2.79	N	094840	500	52 억	277539	N	N	N	N
4	20250328	140751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-340	5	-5.30	308307340	50157	21.48	6400	6400	6040	8330	4490	6410	6146.85	2.65	-18526	7243	6826	6583	6166	5923	6705	6045	52	1920	500	3970	10	1	10471840	636	4.18	0.27	12	0.48	1453.00	22298.00	9690	20241211	-37.36	5250	20241112	15.62	7120	-14.75	20250108	5750	5.57	20250131	9690	-37.36	20241211	5250	15.62	20241112	2.79	N	094840	500	52 억	277539	N	N	N	N
5	20250328	130750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-310	5	-4.84	269058310	43710	18.72	6400	6400	6040	8330	4490	6410	6155.53	2.65	-16107	7243	6826	6583	6166	5923	6705	6045	52	1920	500	3970	10	1	10471840	639	4.20	0.27	12	0.42	1453.00	22298.00	9690	20241211	-37.05	5250	20241112	16.19	7120	-14.33	20250108	5750	6.09	20250131	9690	-37.05	20241211	5250	16.19	20241112	2.79	N	094840	500	52 억	277539	N	N	N	N
6	20250328	120748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-300	5	-4.68	232143460	37664	16.13	6400	6400	6040	8330	4490	6410	6163.54	2.65	-13608	7243	6826	6583	6166	5923	6705	6045	52	1920	500	3970	10	1	10471840	640	4.21	0.27	12	0.36	1453.00	22298.00	9690	20241211	-36.95	5250	20241112	16.38	7120	-14.19	20250108	5750	6.26	20250131	9690	-36.95	20241211	5250	16.38	20241112	2.79	N	094840	500	52 억	277539	N	N	N	N
7	20250328	110746	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-320	5	-4.99	211412590	34260	14.67	6400	6400	6040	8330	4490	6410	6170.83	2.65	-11527	7243	6826	6583	6166	5923	6705	6045	52	1920	500	3970	10	1	10471840	638	4.19	0.27	12	0.33	1453.00	22298.00	9690	20241211	-37.15	5250	20241112	16.00	7120	-14.47	20250108	5750	5.91	20250131	9690	-37.15	20241211	5250	16.00	20241112	2.79	N	094840	500	52 억	277539	N	N	N	N
8	20250328	100751	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-260	5	-4.06	173917660	28128	12.05	6400	6400	6040	8330	4490	6410	6183.08	2.65	-8449	7243	6826	6583	6166	5923	6705	6045	52	1920	500	3970	10	1	10471840	644	4.23	0.28	12	0.27	1453.00	22298.00	9690	20241211	-36.53	5250	20241112	17.14	7120	-13.62	20250108	5750	6.96	20250131	9690	-36.53	20241211	5250	17.14	20241112	2.79	N	094840	500	52 억	277539	N	N	N	N
9	20250328	090756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-140	5	-2.18	31432810	4979	2.13	6400	6400	6250	8330	4490	6410	6313.08	2.65	-2962	7243	6826	6583	6166	5923	6705	6045	52	1920	500	3970	10	1	10471840	657	4.32	0.28	12	0.05	1453.00	22298.00	9690	20241211	-35.29	5250	20241112	19.43	7120	-11.94	20250108	5750	9.04	20250131	9690	-35.29	20241211	5250	19.43	20241112	2.79	N	094840	500	52 억	277539	N	N	N	N
10	20250327	161729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-290	5	-4.33	1544585500	232191	148.52	6950	7000	6340	8710	4690	6700	6652.22	2.94	-30018	7106	6902	6496	6292	5886	7005	6395	52	2010	500	4150	10	1	10471840	671	4.41	0.29	12	2.22	1453.00	22298.00	9690	20241211	-33.85	5250	20241112	22.10	7120	-9.97	20250108	5750	11.48	20250131	9690	-33.85	20241211	5250	22.10	20241112	2.92	N	094840	500	52 억	307494	N	N	N	N
11	20250327	150748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-320	5	-4.78	1520750790	228468	146.14	6950	7000	6340	8710	4690	6700	6656.30	2.94	-30414	7106	6902	6496	6292	5886	7005	6395	52	2010	500	4150	10	1	10471840	668	4.39	0.29	12	2.18	1453.00	22298.00	9690	20241211	-34.16	5250	20241112	21.52	7120	-10.39	20250108	5750	10.96	20250131	9690	-34.16	20241211	5250	21.52	20241112	2.92	N	094840	500	52 억	307494	N	N	N	N
12	20250327	140747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-320	5	-4.78	1458650600	218789	139.95	6950	7000	6340	8710	4690	6700	6666.93	2.94	-31531	7106	6902	6496	6292	5886	7005	6395	52	2010	500	4150	10	1	10471840	668	4.39	0.29	12	2.09	1453.00	22298.00	9690	20241211	-34.16	5250	20241112	21.52	7120	-10.39	20250108	5750	10.96	20250131	9690	-34.16	20241211	5250	21.52	20241112	2.92	N	094840	500	52 억	307494	N	N	N	N
13	20250327	130745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-300	5	-4.48	1339049050	200062	127.97	6950	7000	6380	8710	4690	6700	6693.17	2.94	-29637	7106	6902	6496	6292	5886	7005	6395	52	2010	500	4150	10	1	10471840	670	4.40	0.29	12	1.91	1453.00	22298.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	2.92	N	094840	500	52 억	307494	N	N	N	N
14	20250327	120752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-280	5	-4.18	1272730080	189716	121.35	6950	7000	6390	8710	4690	6700	6708.61	2.94	-29413	7106	6902	6496	6292	5886	7005	6395	52	2010	500	4150	10	1	10471840	672	4.42	0.29	12	1.81	1453.00	22298.00	9690	20241211	-33.75	5250	20241112	22.29	7120	-9.83	20250108	5750	11.65	20250131	9690	-33.75	20241211	5250	22.29	20241112	2.92	N	094840	500	52 억	307494	N	N	N	N
15	20250327	110749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-250	5	-3.73	1226703790	182554	116.77	6950	7000	6390	8710	4690	6700	6719.68	2.94	-29187	7106	6902	6496	6292	5886	7005	6395	52	2010	500	4150	10	1	10471840	675	4.44	0.29	12	1.74	1453.00	22298.00	9690	20241211	-33.44	5250	20241112	22.86	7120	-9.41	20250108	5750	12.17	20250131	9690	-33.44	20241211	5250	22.86	20241112	2.92	N	094840	500	52 억	307494	N	N	N	N
16	20250327	100744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-130	5	-1.94	1027566550	151763	97.08	6950	7000	6520	8710	4690	6700	6770.86	2.94	-33427	7106	6902	6496	6292	5886	7005	6395	52	2010	500	4150	10	1	10471840	688	4.52	0.29	12	1.45	1453.00	22298.00	9690	20241211	-32.20	5250	20241112	25.14	7120	-7.72	20250108	5750	14.26	20250131	9690	-32.20	20241211	5250	25.14	20241112	2.92	N	094840	500	52 억	307494	N	N	N	N
17	20250327	090749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	180	2	2.69	462646780	67510	43.18	6950	6990	6690	8710	4690	6700	6853.01	2.94	-19156	7106	6902	6496	6292	5886	7005	6395	52	2010	500	4150	10	1	10471840	720	4.74	0.31	12	0.64	1453.00	22298.00	9690	20241211	-29.00	5250	20241112	31.05	7120	-3.37	20250108	5750	19.65	20250131	9690	-29.00	20241211	5250	31.05	20241112	2.92	N	094840	500	52 억	307494	N	N	N	N
18	20250326	160738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	590	2	9.66	738700830	115446	253.42	6090	6700	6090	7940	4280	6110	6396.49	3.07	-13733	6563	6336	6213	5986	5863	6275	5925	52	1830	500	3780	10	1	10471840	702	4.61	0.30	12	1.10	1453.00	22298.00	9690	20241211	-30.86	5250	20241112	27.62	7120	-5.90	20250108	5750	16.52	20250131	9690	-30.86	20241211	5250	27.62	20241112	2.96	N	094840	500	52 억	321262	N	N	N	N
19	20250326	150741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	270	2	4.42	435725360	69673	152.94	6090	6480	6090	7940	4280	6110	6253.86	3.07	-5435	6563	6336	6213	5986	5863	6275	5925	52	1830	500	3780	10	1	10471840	668	4.39	0.29	12	0.67	1453.00	22298.00	9690	20241211	-34.16	5250	20241112	21.52	7120	-10.39	20250108	5750	10.96	20250131	9690	-34.16	20241211	5250	21.52	20241112	2.96	N	094840	500	52 억	321262	N	N	N	N
20	20250326	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	60	2	0.98	209118100	33774	74.14	6090	6290	6090	7940	4280	6110	6191.69	3.07	-1827	6563	6336	6213	5986	5863	6275	5925	52	1830	500	3780	10	1	10471840	646	4.25	0.28	12	0.32	1453.00	22298.00	9690	20241211	-36.33	5250	20241112	17.52	7120	-13.34	20250108	5750	7.30	20250131	9690	-36.33	20241211	5250	17.52	20241112	2.96	N	094840	500	52 억	321262	N	N	N	N
21	20250326	130742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	90	2	1.47	162023920	26133	57.36	6090	6290	6090	7940	4280	6110	6199.97	3.07	-1794	6563	6336	6213	5986	5863	6275	5925	52	1830	500	3780	10	1	10471840	649	4.27	0.28	12	0.25	1453.00	22298.00	9690	20241211	-36.02	5250	20241112	18.10	7120	-12.92	20250108	5750	7.83	20250131	9690	-36.02	20241211	5250	18.10	20241112	2.96	N	094840	500	52 억	321262	N	N	N	N
22	20250326	120745	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	90	2	1.47	153011670	24677	54.17	6090	6290	6090	7940	4280	6110	6200.58	3.07	-1586	6563	6336	6213	5986	5863	6275	5925	52	1830	500	3780	10	1	10471840	649	4.27	0.28	12	0.24	1453.00	22298.00	9690	20241211	-36.02	5250	20241112	18.10	7120	-12.92	20250108	5750	7.83	20250131	9690	-36.02	20241211	5250	18.10	20241112	2.96	N	094840	500	52 억	321262	N	N	N	N
23	20250326	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	100	2	1.64	119132850	19182	42.11	6090	6290	6090	7940	4280	6110	6210.66	3.07	-157	6563	6336	6213	5986	5863	6275	5925	52	1830	500	3780	10	1	10471840	650	4.27	0.28	12	0.18	1453.00	22298.00	9690	20241211	-35.91	5250	20241112	18.29	7120	-12.78	20250108	5750	8.00	20250131	9690	-35.91	20241211	5250	18.29	20241112	2.96	N	094840	500	52 억	321262	N	N	N	N
24	20250326	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6210	100	2	1.64	84189550	13589	29.83	6090	6240	6090	7940	4280	6110	6195.42	3.07	-629	6563	6336	6213	5986	5863	6275	5925	52	1830	500	3780	10	1	10471840	650	4.27	0.28	12	0.13	1453.00	22298.00	9690	20241211	-35.91	5250	20241112	18.29	7120	-12.78	20250108	5750	8.00	20250131	9690	-35.91	20241211	5250	18.29	20241112	2.96	N	094840	500	52 억	321262	N	N	N	N
25	20250326	090742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	80	2	1.31	28344240	4582	10.06	6090	6240	6090	7940	4280	6110	6186.00	3.07	355	6563	6336	6213	5986	5863	6275	5925	52	1830	500	3780	10	1	10471840	648	4.26	0.28	12	0.04	1453.00	22298.00	9690	20241211	-36.12	5250	20241112	17.90	7120	-13.06	20250108	5750	7.65	20250131	9690	-36.12	20241211	5250	17.90	20241112	2.96	N	094840	500	52 억	321262	N	N	N	N
26	20250325	160737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-290	5	-4.53	283205750	45536	144.48	6350	6440	6090	8320	4480	6400	6220.34	3.08	46	6573	6486	6313	6226	6053	6530	6270	52	1920	500	3960	10	1	10471840	640	4.21	0.27	12	0.43	1453.00	22298.00	9690	20241211	-36.95	5250	20241112	16.38	7120	-14.19	20250108	5750	6.26	20250131	9690	-36.95	20241211	5250	16.38	20241112	2.97	N	094840	500	52 억	322267	N	N	N	N
27	20250325	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-260	5	-4.06	225948270	36174	114.78	6350	6440	6110	8320	4480	6400	6246.15	3.08	-389	6573	6486	6313	6226	6053	6530	6270	52	1920	500	3960	10	1	10471840	643	4.23	0.28	12	0.35	1453.00	22298.00	9690	20241211	-36.64	5250	20241112	16.95	7120	-13.76	20250108	5750	6.78	20250131	9690	-36.64	20241211	5250	16.95	20241112	2.97	N	094840	500	52 억	322267	N	N	N	N
28	20250325	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-240	5	-3.75	170203690	27105	86.00	6350	6440	6160	8320	4480	6400	6279.42	3.08	-5037	6573	6486	6313	6226	6053	6530	6270	52	1920	500	3960	10	1	10471840	645	4.24	0.28	12	0.26	1453.00	22298.00	9690	20241211	-36.43	5250	20241112	17.33	7120	-13.48	20250108	5750	7.13	20250131	9690	-36.43	20241211	5250	17.33	20241112	2.97	N	094840	500	52 억	322267	N	N	N	N
29	20250325	130737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-120	5	-1.88	139622480	22179	70.37	6350	6440	6200	8320	4480	6400	6295.26	3.08	-3666	6573	6486	6313	6226	6053	6530	6270	52	1920	500	3960	10	1	10471840	658	4.32	0.28	12	0.21	1453.00	22298.00	9690	20241211	-35.19	5250	20241112	19.62	7120	-11.80	20250108	5750	9.22	20250131	9690	-35.19	20241211	5250	19.62	20241112	2.97	N	094840	500	52 억	322267	N	N	N	N
30	20250325	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-150	5	-2.34	134223400	21314	67.63	6350	6440	6200	8320	4480	6400	6297.43	3.08	-2995	6573	6486	6313	6226	6053	6530	6270	52	1920	500	3960	10	1	10471840	654	4.30	0.28	12	0.20	1453.00	22298.00	9690	20241211	-35.50	5250	20241112	19.05	7120	-12.22	20250108	5750	8.70	20250131	9690	-35.50	20241211	5250	19.05	20241112	2.97	N	094840	500	52 억	322267	N	N	N	N
31	20250325	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-130	5	-2.03	96324200	15248	48.38	6350	6440	6260	8320	4480	6400	6317.17	3.08	-143	6573	6486	6313	6226	6053	6530	6270	52	1920	500	3960	10	1	10471840	657	4.32	0.28	12	0.15	1453.00	22298.00	9690	20241211	-35.29	5250	20241112	19.43	7120	-11.94	20250108	5750	9.04	20250131	9690	-35.29	20241211	5250	19.43	20241112	2.97	N	094840	500	52 억	322267	N	N	N	N
32	20250325	100747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-80	5	-1.25	47519240	7508	23.82	6350	6440	6280	8320	4480	6400	6329.15	3.08	-1549	6573	6486	6313	6226	6053	6530	6270	52	1920	500	3960	10	1	10471840	662	4.35	0.28	12	0.07	1453.00	22298.00	9690	20241211	-34.78	5250	20241112	20.38	7120	-11.24	20250108	5750	9.91	20250131	9690	-34.78	20241211	5250	20.38	20241112	2.97	N	094840	500	52 억	322267	N	N	N	N
33	20250325	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	40	2	0.62	7499640	1181	3.75	6350	6440	6340	8320	4480	6400	6350.25	3.08	114	6573	6486	6313	6226	6053	6530	6270	52	1920	500	3960	10	1	10471840	674	4.43	0.29	12	0.01	1453.00	22298.00	9690	20241211	-33.54	5250	20241112	22.67	7120	-9.55	20250108	5750	12.00	20250131	9690	-33.54	20241211	5250	22.67	20241112	2.97	N	094840	500	52 억	322267	N	N	N	N
34	20250324	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	90	2	1.43	199217930	31514	138.35	6220	6400	6140	8200	4420	6310	6321.57	2.80	-629	6556	6432	6336	6212	6116	6495	6275	52	1890	500	3910	10	1	10471840	670	4.40	0.29	12	0.30	1453.00	22298.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.00	N	094840	500	52 억	292865	N	N	N	N
35	20250324	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	30	2	0.48	189735790	30021	131.79	6220	6390	6140	8200	4420	6310	6320.10	2.80	-493	6556	6432	6336	6212	6116	6495	6275	52	1890	500	3910	10	1	10471840	664	4.36	0.28	12	0.29	1453.00	22298.00	9690	20241211	-34.57	5250	20241112	20.76	7120	-10.96	20250108	5750	10.26	20250131	9690	-34.57	20241211	5250	20.76	20241112	3.00	N	094840	500	52 억	292865	N	N	N	N
36	20250324	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	30	2	0.48	166235630	26314	115.52	6220	6390	6140	8200	4420	6310	6317.38	2.80	-526	6556	6432	6336	6212	6116	6495	6275	52	1890	500	3910	10	1	10471840	664	4.36	0.28	12	0.25	1453.00	22298.00	9690	20241211	-34.57	5250	20241112	20.76	7120	-10.96	20250108	5750	10.26	20250131	9690	-34.57	20241211	5250	20.76	20241112	3.00	N	094840	500	52 억	292865	N	N	N	N
37	20250324	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	80	2	1.27	137301180	21764	95.54	6220	6390	6140	8200	4420	6310	6308.64	2.80	1083	6556	6432	6336	6212	6116	6495	6275	52	1890	500	3910	10	1	10471840	669	4.40	0.29	12	0.21	1453.00	22298.00	9690	20241211	-34.06	5250	20241112	21.71	7120	-10.25	20250108	5750	11.13	20250131	9690	-34.06	20241211	5250	21.71	20241112	3.00	N	094840	500	52 억	292865	N	N	N	N
38	20250324	120741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	40	2	0.63	121044930	19206	84.31	6220	6390	6140	8200	4420	6310	6302.45	2.80	1586	6556	6432	6336	6212	6116	6495	6275	52	1890	500	3910	10	1	10471840	665	4.37	0.28	12	0.18	1453.00	22298.00	9690	20241211	-34.47	5250	20241112	20.95	7120	-10.81	20250108	5750	10.43	20250131	9690	-34.47	20241211	5250	20.95	20241112	3.00	N	094840	500	52 억	292865	N	N	N	N
39	20250324	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	50	2	0.79	103171380	16387	71.94	6220	6390	6140	8200	4420	6310	6295.93	2.80	3830	6556	6432	6336	6212	6116	6495	6275	52	1890	500	3910	10	1	10471840	666	4.38	0.29	12	0.16	1453.00	22298.00	9690	20241211	-34.37	5250	20241112	21.14	7120	-10.67	20250108	5750	10.61	20250131	9690	-34.37	20241211	5250	21.14	20241112	3.00	N	094840	500	52 억	292865	N	N	N	N
40	20250324	100737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	10	2	0.16	65063800	10393	45.63	6220	6380	6140	8200	4420	6310	6260.35	2.80	3177	6556	6432	6336	6212	6116	6495	6275	52	1890	500	3910	10	1	10471840	662	4.35	0.28	12	0.10	1453.00	22298.00	9690	20241211	-34.78	5250	20241112	20.38	7120	-11.24	20250108	5750	9.91	20250131	9690	-34.78	20241211	5250	20.38	20241112	3.00	N	094840	500	52 억	292865	N	N	N	N
41	20250324	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-50	5	-0.79	33776830	5439	23.88	6220	6260	6140	8200	4420	6310	6210.12	2.80	755	6556	6432	6336	6212	6116	6495	6275	52	1890	500	3910	10	1	10471840	656	4.31	0.28	12	0.05	1453.00	22298.00	9690	20241211	-35.40	5250	20241112	19.24	7120	-12.08	20250108	5750	8.87	20250131	9690	-35.40	20241211	5250	19.24	20241112	3.00	N	094840	500	52 억	292865	N	N	N	N
42	20250321	160754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-30	5	-0.47	138299270	21848	122.01	6270	6460	6240	8240	4440	6340	6330.07	2.59	2427	6553	6446	6393	6286	6233	6420	6260	52	1900	500	3930	10	1	10471840	661	4.34	0.28	12	0.21	1453.00	22298.00	9690	20241211	-34.88	5250	20241112	20.19	7120	-11.38	20250108	5750	9.74	20250131	9690	-34.88	20241211	5250	20.19	20241112	3.06	N	094840	500	52 억	271400	N	N	N	N
43	20250321	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	0	3	0.00	122577030	19366	108.15	6270	6460	6240	8240	4440	6340	6329.50	2.59	2941	6553	6446	6393	6286	6233	6420	6260	52	1900	500	3930	10	1	10471840	664	4.36	0.28	12	0.18	1453.00	22298.00	9690	20241211	-34.57	5250	20241112	20.76	7120	-10.96	20250108	5750	10.26	20250131	9690	-34.57	20241211	5250	20.76	20241112	3.06	N	094840	500	52 억	271400	N	N	N	N
44	20250321	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	60	2	0.95	108291340	17125	95.64	6270	6460	6240	8240	4440	6340	6323.58	2.59	4016	6553	6446	6393	6286	6233	6420	6260	52	1900	500	3930	10	1	10471840	670	4.40	0.29	12	0.16	1453.00	22298.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.06	N	094840	500	52 억	271400	N	N	N	N
45	20250321	130739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	50	2	0.79	88538160	14036	78.39	6270	6460	6240	8240	4440	6340	6307.93	2.59	3516	6553	6446	6393	6286	6233	6420	6260	52	1900	500	3930	10	1	10471840	669	4.40	0.29	12	0.13	1453.00	22298.00	9690	20241211	-34.06	5250	20241112	21.71	7120	-10.25	20250108	5750	11.13	20250131	9690	-34.06	20241211	5250	21.71	20241112	3.06	N	094840	500	52 억	271400	N	N	N	N
46	20250321	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	40	2	0.63	83105720	13190	73.66	6270	6410	6240	8240	4440	6340	6300.66	2.59	3534	6553	6446	6393	6286	6233	6420	6260	52	1900	500	3930	10	1	10471840	668	4.39	0.29	12	0.13	1453.00	22298.00	9690	20241211	-34.16	5250	20241112	21.52	7120	-10.39	20250108	5750	10.96	20250131	9690	-34.16	20241211	5250	21.52	20241112	3.06	N	094840	500	52 억	271400	N	N	N	N
47	20250321	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	30	2	0.47	71334700	11342	63.34	6270	6380	6240	8240	4440	6340	6289.43	2.59	2495	6553	6446	6393	6286	6233	6420	6260	52	1900	500	3930	10	1	10471840	667	4.38	0.29	12	0.11	1453.00	22298.00	9690	20241211	-34.26	5250	20241112	21.33	7120	-10.53	20250108	5750	10.78	20250131	9690	-34.26	20241211	5250	21.33	20241112	3.06	N	094840	500	52 억	271400	N	N	N	N
48	20250321	100741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-10	5	-0.16	46405180	7389	41.27	6270	6360	6240	8240	4440	6340	6280.31	2.59	681	6553	6446	6393	6286	6233	6420	6260	52	1900	500	3930	10	1	10471840	663	4.36	0.28	12	0.07	1453.00	22298.00	9690	20241211	-34.67	5250	20241112	20.57	7120	-11.10	20250108	5750	10.09	20250131	9690	-34.67	20241211	5250	20.57	20241112	3.06	N	094840	500	52 억	271400	N	N	N	N
49	20250321	090744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-90	5	-1.42	20987480	3341	18.66	6270	6330	6250	8240	4440	6340	6281.80	2.59	1101	6553	6446	6393	6286	6233	6420	6260	52	1900	500	3930	10	1	10471840	654	4.30	0.28	12	0.03	1453.00	22298.00	9690	20241211	-35.50	5250	20241112	19.05	7120	-12.22	20250108	5750	8.70	20250131	9690	-35.50	20241211	5250	19.05	20241112	3.06	N	094840	500	52 억	271400	N	N	N	N
50	20250320	161222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	-130	5	-2.01	113960070	17810	38.78	6500	6500	6340	8410	4530	6470	6400.74	2.58	983	6763	6616	6543	6396	6323	6580	6360	52	1940	500	4010	10	1	10471840	664	1.78	0.30	12	0.17	3558.00	21036.00	9690	20241211	-34.57	5250	20241112	20.76	7120	-10.96	20250108	5750	10.26	20250131	9690	-34.57	20241211	5250	20.76	20241112	3.12	N	094840	500	52 억	270541	N	N	N	N
51	20250320	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-70	5	-1.08	99651180	15555	33.87	6500	6500	6350	8410	4530	6470	6406.38	2.58	359	6763	6616	6543	6396	6323	6580	6360	52	1940	500	4010	10	1	10471840	670	1.80	0.30	12	0.15	3558.00	21036.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.12	N	094840	500	52 억	270541	N	N	N	N
52	20250320	140741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-80	5	-1.24	80809320	12604	27.45	6500	6500	6350	8410	4530	6470	6411.40	2.58	-413	6763	6616	6543	6396	6323	6580	6360	52	1940	500	4010	10	1	10471840	669	1.80	0.30	12	0.12	3558.00	21036.00	9690	20241211	-34.06	5250	20241112	21.71	7120	-10.25	20250108	5750	11.13	20250131	9690	-34.06	20241211	5250	21.71	20241112	3.12	N	094840	500	52 억	270541	N	N	N	N
53	20250320	130740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-90	5	-1.39	66063550	10287	22.40	6500	6500	6370	8410	4530	6470	6422.04	2.58	-294	6763	6616	6543	6396	6323	6580	6360	52	1940	500	4010	10	1	10471840	668	1.79	0.30	12	0.10	3558.00	21036.00	9690	20241211	-34.16	5250	20241112	21.52	7120	-10.39	20250108	5750	10.96	20250131	9690	-34.16	20241211	5250	21.52	20241112	3.12	N	094840	500	52 억	270541	N	N	N	N
54	20250320	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	-30	5	-0.46	60438430	9407	20.48	6500	6500	6370	8410	4530	6470	6424.84	2.58	-140	6763	6616	6543	6396	6323	6580	6360	52	1940	500	4010	10	1	10471840	674	1.81	0.31	12	0.09	3558.00	21036.00	9690	20241211	-33.54	5250	20241112	22.67	7120	-9.55	20250108	5750	12.00	20250131	9690	-33.54	20241211	5250	22.67	20241112	3.12	N	094840	500	52 억	270541	N	N	N	N
55	20250320	110739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-70	5	-1.08	39356420	6106	13.30	6500	6500	6400	8410	4530	6470	6445.53	2.58	-837	6763	6616	6543	6396	6323	6580	6360	52	1940	500	4010	10	1	10471840	670	1.80	0.30	12	0.06	3558.00	21036.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.12	N	094840	500	52 억	270541	N	N	N	N
56	20250320	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	10	2	0.15	15122570	2334	5.08	6500	6500	6410	8410	4530	6470	6479.25	2.58	-552	6763	6616	6543	6396	6323	6580	6360	52	1940	500	4010	10	1	10471840	679	1.82	0.31	12	0.02	3558.00	21036.00	9690	20241211	-33.13	5250	20241112	23.43	7120	-8.99	20250108	5750	12.70	20250131	9690	-33.13	20241211	5250	23.43	20241112	3.12	N	094840	500	52 억	270541	N	N	N	N
57	20250320	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	0	3	0.00	6041930	931	2.03	6500	6500	6470	8410	4530	6470	6489.72	2.58	-47	6763	6616	6543	6396	6323	6580	6360	52	1940	500	4010	10	1	10471840	678	1.82	0.31	12	0.01	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.12	N	094840	500	52 억	270541	N	N	N	N
58	20250319	160735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-160	5	-2.41	294786230	45071	216.65	6600	6690	6470	8610	4650	6630	6540.49	2.66	-14441	6790	6710	6610	6530	6430	6750	6570	52	1980	500	4110	10	1	10471840	678	1.82	0.31	12	0.43	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.14	N	094840	500	52 억	278979	N	N	N	N
59	20250319	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-130	5	-1.96	279395060	42696	205.23	6600	6690	6480	8610	4650	6630	6543.82	2.66	-13125	6790	6710	6610	6530	6430	6750	6570	52	1980	500	4110	10	1	10471840	681	1.83	0.31	12	0.41	3558.00	21036.00	9690	20241211	-32.92	5250	20241112	23.81	7120	-8.71	20250108	5750	13.04	20250131	9690	-32.92	20241211	5250	23.81	20241112	3.14	N	094840	500	52 억	278979	N	N	N	N
60	20250319	140738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-90	5	-1.36	244407880	37305	179.32	6600	6690	6480	8610	4650	6630	6551.61	2.66	-11632	6790	6710	6610	6530	6430	6750	6570	52	1980	500	4110	10	1	10471840	685	1.84	0.31	12	0.36	3558.00	21036.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	3.14	N	094840	500	52 억	278979	N	N	N	N
61	20250319	130736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-130	5	-1.96	242182980	36963	177.67	6600	6690	6480	8610	4650	6630	6552.04	2.66	-11824	6790	6710	6610	6530	6430	6750	6570	52	1980	500	4110	10	1	10471840	681	1.83	0.31	12	0.35	3558.00	21036.00	9690	20241211	-32.92	5250	20241112	23.81	7120	-8.71	20250108	5750	13.04	20250131	9690	-32.92	20241211	5250	23.81	20241112	3.14	N	094840	500	52 억	278979	N	N	N	N
62	20250319	120736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-130	5	-1.96	217046990	33094	159.08	6600	6690	6490	8610	4650	6630	6558.50	2.66	-10833	6790	6710	6610	6530	6430	6750	6570	52	1980	500	4110	10	1	10471840	681	1.83	0.31	12	0.32	3558.00	21036.00	9690	20241211	-32.92	5250	20241112	23.81	7120	-8.71	20250108	5750	13.04	20250131	9690	-32.92	20241211	5250	23.81	20241112	3.14	N	094840	500	52 억	278979	N	N	N	N
63	20250319	110735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-90	5	-1.36	196605720	29953	143.98	6600	6690	6500	8610	4650	6630	6563.81	2.66	-10588	6790	6710	6610	6530	6430	6750	6570	52	1980	500	4110	10	1	10471840	685	1.84	0.31	12	0.29	3558.00	21036.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	3.14	N	094840	500	52 억	278979	N	N	N	N
64	20250319	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	-100	5	-1.51	173002430	26331	126.57	6600	6690	6530	8610	4650	6630	6570.29	2.66	-8840	6790	6710	6610	6530	6430	6750	6570	52	1980	500	4110	10	1	10471840	684	1.84	0.31	12	0.25	3558.00	21036.00	9690	20241211	-32.61	5250	20241112	24.38	7120	-8.29	20250108	5750	13.57	20250131	9690	-32.61	20241211	5250	24.38	20241112	3.14	N	094840	500	52 억	278979	N	N	N	N
65	20250319	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	0	3	0.00	2713310	411	1.98	6600	6630	6560	8610	4650	6630	6601.73	2.66	50	6790	6710	6610	6530	6430	6750	6570	52	1980	500	4110	10	1	10471840	694	1.86	0.32	12	0.00	3558.00	21036.00	9690	20241211	-31.58	5250	20241112	26.29	7120	-6.88	20250108	5750	15.30	20250131	9690	-31.58	20241211	5250	26.29	20241112	3.14	N	094840	500	52 억	278979	N	N	N	N
66	20250318	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	10	2	0.15	137180720	20801	58.77	6560	6690	6510	8600	4640	6620	6594.76	2.65	2009	6853	6736	6573	6456	6293	6795	6515	52	1980	500	4100	10	1	10471840	694	1.86	0.32	12	0.20	3558.00	21036.00	9690	20241211	-31.58	5250	20241112	26.29	7120	-6.88	20250108	5750	15.30	20250131	9690	-31.58	20241211	5250	26.29	20241112	3.19	N	094840	500	52 억	277001	N	N	N	N
67	20250318	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	10	2	0.15	130039060	19721	55.72	6560	6690	6510	8600	4640	6620	6593.94	2.65	2492	6853	6736	6573	6456	6293	6795	6515	52	1980	500	4100	10	1	10471840	694	1.86	0.32	12	0.19	3558.00	21036.00	9690	20241211	-31.58	5250	20241112	26.29	7120	-6.88	20250108	5750	15.30	20250131	9690	-31.58	20241211	5250	26.29	20241112	3.19	N	094840	500	52 억	277001	N	N	N	N
68	20250318	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	0	3	0.00	120235520	18237	51.53	6560	6690	6510	8600	4640	6620	6592.94	2.65	2564	6853	6736	6573	6456	6293	6795	6515	52	1980	500	4100	10	1	10471840	693	1.86	0.31	12	0.17	3558.00	21036.00	9690	20241211	-31.68	5250	20241112	26.10	7120	-7.02	20250108	5750	15.13	20250131	9690	-31.68	20241211	5250	26.10	20241112	3.19	N	094840	500	52 억	277001	N	N	N	N
69	20250318	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-70	5	-1.06	73954720	11249	31.78	6560	6690	6510	8600	4640	6620	6574.34	2.65	190	6853	6736	6573	6456	6293	6795	6515	52	1980	500	4100	10	1	10471840	686	1.84	0.31	12	0.11	3558.00	21036.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	3.19	N	094840	500	52 억	277001	N	N	N	N
70	20250318	120734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-60	5	-0.91	69385800	10553	29.82	6560	6690	6510	8600	4640	6620	6574.98	2.65	389	6853	6736	6573	6456	6293	6795	6515	52	1980	500	4100	10	1	10471840	687	1.84	0.31	12	0.10	3558.00	21036.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	3.19	N	094840	500	52 억	277001	N	N	N	N
71	20250318	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	-70	5	-1.06	52560140	7993	22.58	6560	6690	6510	8600	4640	6620	6575.77	2.65	-139	6853	6736	6573	6456	6293	6795	6515	52	1980	500	4100	10	1	10471840	686	1.84	0.31	12	0.08	3558.00	21036.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	3.19	N	094840	500	52 억	277001	N	N	N	N
72	20250318	100735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-20	5	-0.30	44721880	6798	19.21	6560	6690	6510	8600	4640	6620	6578.68	2.65	-910	6853	6736	6573	6456	6293	6795	6515	52	1980	500	4100	10	1	10471840	691	1.85	0.31	12	0.06	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.19	N	094840	500	52 억	277001	N	N	N	N
73	20250318	090737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	0	3	0.00	25565220	3879	10.96	6560	6670	6550	8600	4640	6620	6590.67	2.65	-842	6853	6736	6573	6456	6293	6795	6515	52	1980	500	4100	10	1	10471840	693	1.86	0.31	12	0.04	3558.00	21036.00	9690	20241211	-31.68	5250	20241112	26.10	7120	-7.02	20250108	5750	15.13	20250131	9690	-31.68	20241211	5250	26.10	20241112	3.19	N	094840	500	52 억	277001	N	N	N	N
74	20250317	160731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	150	2	2.32	231225960	35220	167.01	6470	6690	6410	8410	4530	6470	6565.60	2.66	-573	6636	6552	6436	6352	6236	6595	6395	52	1940	500	4010	10	1	10471840	693	1.86	0.31	12	0.34	3558.00	21036.00	9690	20241211	-31.68	5250	20241112	26.10	7120	-7.02	20250108	5750	15.13	20250131	9690	-31.68	20241211	5250	26.10	20241112	3.18	N	094840	500	52 억	278122	N	N	N	N
75	20250317	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	130	2	2.01	218483610	33293	157.87	6470	6690	6410	8410	4530	6470	6562.87	2.66	-187	6636	6552	6436	6352	6236	6595	6395	52	1940	500	4010	10	1	10471840	691	1.85	0.31	12	0.32	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.18	N	094840	500	52 억	278122	N	N	N	N
76	20250317	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	150	2	2.32	206676670	31504	149.39	6470	6690	6410	8410	4530	6470	6560.76	2.66	882	6636	6552	6436	6352	6236	6595	6395	52	1940	500	4010	10	1	10471840	693	1.86	0.31	12	0.30	3558.00	21036.00	9690	20241211	-31.68	5250	20241112	26.10	7120	-7.02	20250108	5750	15.13	20250131	9690	-31.68	20241211	5250	26.10	20241112	3.18	N	094840	500	52 억	278122	N	N	N	N
77	20250317	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	110	2	1.70	181901530	27750	131.59	6470	6690	6410	8410	4530	6470	6555.47	2.66	-966	6636	6552	6436	6352	6236	6595	6395	52	1940	500	4010	10	1	10471840	689	1.85	0.31	12	0.26	3558.00	21036.00	9690	20241211	-32.09	5250	20241112	25.33	7120	-7.58	20250108	5750	14.43	20250131	9690	-32.09	20241211	5250	25.33	20241112	3.18	N	094840	500	52 억	278122	N	N	N	N
78	20250317	120730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	110	2	1.70	174598400	26641	126.33	6470	6690	6410	8410	4530	6470	6554.22	2.66	-1555	6636	6552	6436	6352	6236	6595	6395	52	1940	500	4010	10	1	10471840	689	1.85	0.31	12	0.25	3558.00	21036.00	9690	20241211	-32.09	5250	20241112	25.33	7120	-7.58	20250108	5750	14.43	20250131	9690	-32.09	20241211	5250	25.33	20241112	3.18	N	094840	500	52 억	278122	N	N	N	N
79	20250317	110732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	220	2	3.40	149805170	22896	108.57	6470	6690	6410	8410	4530	6470	6543.33	2.66	-48	6636	6552	6436	6352	6236	6595	6395	52	1940	500	4010	10	1	10471840	701	1.88	0.32	12	0.22	3558.00	21036.00	9690	20241211	-30.96	5250	20241112	27.43	7120	-6.04	20250108	5750	16.35	20250131	9690	-30.96	20241211	5250	27.43	20241112	3.18	N	094840	500	52 억	278122	N	N	N	N
80	20250317	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-50	5	-0.77	57468450	8868	42.05	6470	6550	6420	8410	4530	6470	6480.61	2.66	-2580	6636	6552	6436	6352	6236	6595	6395	52	1940	500	4010	10	1	10471840	672	1.80	0.31	12	0.08	3558.00	21036.00	9690	20241211	-33.75	5250	20241112	22.29	7120	-9.83	20250108	5750	11.65	20250131	9690	-33.75	20241211	5250	22.29	20241112	3.18	N	094840	500	52 억	278122	N	N	N	N
81	20250317	090732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	10	2	0.15	12842220	1988	9.43	6470	6500	6440	8410	4530	6470	6459.04	2.66	-836	6636	6552	6436	6352	6236	6595	6395	52	1940	500	4010	10	1	10471840	679	1.82	0.31	12	0.02	3558.00	21036.00	9690	20241211	-33.13	5250	20241112	23.43	7120	-8.99	20250108	5750	12.70	20250131	9690	-33.13	20241211	5250	23.43	20241112	3.18	N	094840	500	52 억	278122	N	N	N	N
82	20250314	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	120	2	1.89	135270660	21063	162.02	6320	6520	6320	8250	4450	6350	6422.19	2.65	648	6463	6406	6293	6236	6123	6435	6265	52	1900	500	3930	10	1	10471840	678	1.82	0.31	12	0.20	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.19	N	094840	500	52 억	277491	N	N	N	N
83	20250314	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	120	2	1.89	128688490	20045	154.19	6320	6520	6320	8250	4450	6350	6419.98	2.65	689	6463	6406	6293	6236	6123	6435	6265	52	1900	500	3930	10	1	10471840	678	1.82	0.31	12	0.19	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.19	N	094840	500	52 억	277491	N	N	N	N
84	20250314	140729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	70	2	1.10	110892410	17290	133.00	6320	6520	6320	8250	4450	6350	6413.67	2.65	867	6463	6406	6293	6236	6123	6435	6265	52	1900	500	3930	10	1	10471840	672	1.80	0.31	12	0.17	3558.00	21036.00	9690	20241211	-33.75	5250	20241112	22.29	7120	-9.83	20250108	5750	11.65	20250131	9690	-33.75	20241211	5250	22.29	20241112	3.19	N	094840	500	52 억	277491	N	N	N	N
85	20250314	130728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	120	2	1.89	108415510	16905	130.04	6320	6520	6320	8250	4450	6350	6413.22	2.65	643	6463	6406	6293	6236	6123	6435	6265	52	1900	500	3930	10	1	10471840	678	1.82	0.31	12	0.16	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.19	N	094840	500	52 억	277491	N	N	N	N
86	20250314	120731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	80	2	1.26	88877170	13864	106.65	6320	6520	6320	8250	4450	6350	6410.64	2.65	-1407	6463	6406	6293	6236	6123	6435	6265	52	1900	500	3930	10	1	10471840	673	1.81	0.31	12	0.13	3558.00	21036.00	9690	20241211	-33.64	5250	20241112	22.48	7120	-9.69	20250108	5750	11.83	20250131	9690	-33.64	20241211	5250	22.48	20241112	3.19	N	094840	500	52 억	277491	N	N	N	N
87	20250314	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	30	2	0.47	65963470	10299	79.22	6320	6520	6320	8250	4450	6350	6404.84	2.65	-1855	6463	6406	6293	6236	6123	6435	6265	52	1900	500	3930	10	1	10471840	668	1.79	0.30	12	0.10	3558.00	21036.00	9690	20241211	-34.16	5250	20241112	21.52	7120	-10.39	20250108	5750	10.96	20250131	9690	-34.16	20241211	5250	21.52	20241112	3.19	N	094840	500	52 억	277491	N	N	N	N
88	20250314	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	50	2	0.79	61190320	9548	73.45	6320	6520	6320	8250	4450	6350	6408.71	2.65	-2011	6463	6406	6293	6236	6123	6435	6265	52	1900	500	3930	10	1	10471840	670	1.80	0.30	12	0.09	3558.00	21036.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.19	N	094840	500	52 억	277491	N	N	N	N
89	20250314	090732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	0	3	0.00	9885010	1564	12.03	6320	6350	6320	8250	4450	6350	6320.34	2.65	-172	6463	6406	6293	6236	6123	6435	6265	52	1900	500	3930	10	1	10471840	665	1.78	0.30	12	0.01	3558.00	21036.00	9690	20241211	-34.47	5250	20241112	20.95	7120	-10.81	20250108	5750	10.43	20250131	9690	-34.47	20241211	5250	20.95	20241112	3.19	N	094840	500	52 억	277491	N	N	N	N
90	20250313	160725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	70	2	1.11	81536980	13000	83.88	6290	6350	6180	8160	4400	6280	6272.08	2.61	-1571	6446	6362	6236	6152	6026	6405	6195	52	1880	500	3890	10	1	10471840	665	1.78	0.30	12	0.12	3558.00	21036.00	9690	20241211	-34.47	5250	20241112	20.95	7120	-10.81	20250108	5750	10.43	20250131	9690	-34.47	20241211	5250	20.95	20241112	3.18	N	094840	500	52 억	273462	N	N	N	N
91	20250313	150725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	75697170	12069	77.87	6290	6350	6180	8160	4400	6280	6272.03	2.61	-1467	6446	6362	6236	6152	6026	6405	6195	52	1880	500	3890	10	1	10471840	658	1.77	0.30	12	0.12	3558.00	21036.00	9690	20241211	-35.19	5250	20241112	19.62	7120	-11.80	20250108	5750	9.22	20250131	9690	-35.19	20241211	5250	19.62	20241112	3.18	N	094840	500	52 억	273462	N	N	N	N
92	20250313	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	50	2	0.80	57902410	9256	59.72	6290	6350	6180	8160	4400	6280	6255.66	2.61	-925	6446	6362	6236	6152	6026	6405	6195	52	1880	500	3890	10	1	10471840	663	1.78	0.30	12	0.09	3558.00	21036.00	9690	20241211	-34.67	5250	20241112	20.57	7120	-11.10	20250108	5750	10.09	20250131	9690	-34.67	20241211	5250	20.57	20241112	3.18	N	094840	500	52 억	273462	N	N	N	N
93	20250313	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-40	5	-0.64	53157220	8506	54.88	6290	6330	6180	8160	4400	6280	6249.38	2.61	-1051	6446	6362	6236	6152	6026	6405	6195	52	1880	500	3890	10	1	10471840	653	1.75	0.30	12	0.08	3558.00	21036.00	9690	20241211	-35.60	5250	20241112	18.86	7120	-12.36	20250108	5750	8.52	20250131	9690	-35.60	20241211	5250	18.86	20241112	3.18	N	094840	500	52 억	273462	N	N	N	N
94	20250313	120725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-10	5	-0.16	37994670	6083	39.25	6290	6330	6180	8160	4400	6280	6246.04	2.61	-564	6446	6362	6236	6152	6026	6405	6195	52	1880	500	3890	10	1	10471840	657	1.76	0.30	12	0.06	3558.00	21036.00	9690	20241211	-35.29	5250	20241112	19.43	7120	-11.94	20250108	5750	9.04	20250131	9690	-35.29	20241211	5250	19.43	20241112	3.18	N	094840	500	52 억	273462	N	N	N	N
95	20250313	110724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	0	3	0.00	37492690	6003	38.73	6290	6330	6180	8160	4400	6280	6245.66	2.61	-526	6446	6362	6236	6152	6026	6405	6195	52	1880	500	3890	10	1	10471840	658	1.77	0.30	12	0.06	3558.00	21036.00	9690	20241211	-35.19	5250	20241112	19.62	7120	-11.80	20250108	5750	9.22	20250131	9690	-35.19	20241211	5250	19.62	20241112	3.18	N	094840	500	52 억	273462	N	N	N	N
96	20250313	100724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	-20	5	-0.32	28269560	4528	29.22	6290	6300	6180	8160	4400	6280	6243.28	2.61	-1034	6446	6362	6236	6152	6026	6405	6195	52	1880	500	3890	10	1	10471840	656	1.76	0.30	12	0.04	3558.00	21036.00	9690	20241211	-35.40	5250	20241112	19.24	7120	-12.08	20250108	5750	8.87	20250131	9690	-35.40	20241211	5250	19.24	20241112	3.18	N	094840	500	52 억	273462	N	N	N	N
97	20250313	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6300	20	2	0.32	3246640	516	3.33	6290	6300	6290	8160	4400	6280	6291.94	2.61	137	6446	6362	6236	6152	6026	6405	6195	52	1880	500	3890	10	1	10471840	660	1.77	0.30	12	0.00	3558.00	21036.00	9690	20241211	-34.98	5250	20241112	20.00	7120	-11.52	20250108	5750	9.57	20250131	9690	-34.98	20241211	5250	20.00	20241112	3.18	N	094840	500	52 억	273462	N	N	N	N
98	20250312	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	140	2	2.28	96239340	15498	41.03	6110	6320	6110	7980	4300	6140	6209.61	2.58	3244	6526	6332	6236	6042	5946	6285	5995	52	1840	500	3800	10	1	10471840	658	1.77	0.30	12	0.15	3558.00	21036.00	9690	20241211	-35.19	5250	20241112	19.62	7120	-11.80	20250108	5750	9.22	20250131	9690	-35.19	20241211	5250	19.62	20241112	3.26	N	094840	500	52 억	270217	N	N	N	N
99	20250312	150722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	110	2	1.79	93589680	15076	39.92	6110	6320	6110	7980	4300	6140	6207.86	2.58	3305	6526	6332	6236	6042	5946	6285	5995	52	1840	500	3800	10	1	10471840	654	1.76	0.30	12	0.14	3558.00	21036.00	9690	20241211	-35.50	5250	20241112	19.05	7120	-12.22	20250108	5750	8.70	20250131	9690	-35.50	20241211	5250	19.05	20241112	3.26	N	094840	500	52 억	270217	N	N	N	N
100	20250312	140721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	150	2	2.44	81511830	13143	34.80	6110	6320	6110	7980	4300	6140	6201.92	2.58	3055	6526	6332	6236	6042	5946	6285	5995	52	1840	500	3800	10	1	10471840	659	1.77	0.30	12	0.13	3558.00	21036.00	9690	20241211	-35.09	5250	20241112	19.81	7120	-11.66	20250108	5750	9.39	20250131	9690	-35.09	20241211	5250	19.81	20241112	3.26	N	094840	500	52 억	270217	N	N	N	N
101	20250312	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	150	2	2.44	76762880	12386	32.79	6110	6320	6110	7980	4300	6140	6197.55	2.58	3026	6526	6332	6236	6042	5946	6285	5995	52	1840	500	3800	10	1	10471840	659	1.77	0.30	12	0.12	3558.00	21036.00	9690	20241211	-35.09	5250	20241112	19.81	7120	-11.66	20250108	5750	9.39	20250131	9690	-35.09	20241211	5250	19.81	20241112	3.26	N	094840	500	52 억	270217	N	N	N	N
102	20250312	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	140	2	2.28	68470610	11064	29.29	6110	6320	6110	7980	4300	6140	6188.59	2.58	2202	6526	6332	6236	6042	5946	6285	5995	52	1840	500	3800	10	1	10471840	658	1.77	0.30	12	0.11	3558.00	21036.00	9690	20241211	-35.19	5250	20241112	19.62	7120	-11.80	20250108	5750	9.22	20250131	9690	-35.19	20241211	5250	19.62	20241112	3.26	N	094840	500	52 억	270217	N	N	N	N
103	20250312	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	170	2	2.77	58748620	9511	25.18	6110	6320	6110	7980	4300	6140	6176.91	2.58	1695	6526	6332	6236	6042	5946	6285	5995	52	1840	500	3800	10	1	10471840	661	1.77	0.30	12	0.09	3558.00	21036.00	9690	20241211	-34.88	5250	20241112	20.19	7120	-11.38	20250108	5750	9.74	20250131	9690	-34.88	20241211	5250	20.19	20241112	3.26	N	094840	500	52 억	270217	N	N	N	N
104	20250312	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	130	2	2.12	51897900	8419	22.29	6110	6270	6110	7980	4300	6140	6164.38	2.58	1052	6526	6332	6236	6042	5946	6285	5995	52	1840	500	3800	10	1	10471840	657	1.76	0.30	12	0.08	3558.00	21036.00	9690	20241211	-35.29	5250	20241112	19.43	7120	-11.94	20250108	5750	9.04	20250131	9690	-35.29	20241211	5250	19.43	20241112	3.26	N	094840	500	52 억	270217	N	N	N	N
105	20250312	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	0	3	0.00	29074740	4742	12.55	6110	6200	6110	7980	4300	6140	6131.32	2.58	-254	6526	6332	6236	6042	5946	6285	5995	52	1840	500	3800	10	1	10471840	643	1.73	0.29	12	0.05	3558.00	21036.00	9690	20241211	-36.64	5250	20241112	16.95	7120	-13.76	20250108	5750	6.78	20250131	9690	-36.64	20241211	5250	16.95	20241112	3.26	N	094840	500	52 억	270217	N	N	N	N
106	20250311	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-220	5	-3.46	234175070	37651	118.82	6270	6430	6140	8260	4460	6360	6219.76	2.62	-3992	6560	6460	6380	6280	6200	6420	6240	52	1900	500	3940	10	1	10471840	643	1.73	0.29	12	0.36	3558.00	21036.00	9690	20241211	-36.64	5250	20241112	16.95	7120	-13.76	20250108	5750	6.78	20250131	9690	-36.64	20241211	5250	16.95	20241112	3.25	N	094840	500	52 억	273934	N	N	N	N
107	20250311	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-200	5	-3.14	209457480	33634	106.14	6270	6430	6150	8260	4460	6360	6227.55	2.62	-3555	6560	6460	6380	6280	6200	6420	6240	52	1900	500	3940	10	1	10471840	645	1.73	0.29	12	0.32	3558.00	21036.00	9690	20241211	-36.43	5250	20241112	17.33	7120	-13.48	20250108	5750	7.13	20250131	9690	-36.43	20241211	5250	17.33	20241112	3.25	N	094840	500	52 억	273934	N	N	N	N
108	20250311	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	-110	5	-1.73	171336810	27473	86.70	6270	6430	6180	8260	4460	6360	6236.55	2.62	-489	6560	6460	6380	6280	6200	6420	6240	52	1900	500	3940	10	1	10471840	654	1.76	0.30	12	0.26	3558.00	21036.00	9690	20241211	-35.50	5250	20241112	19.05	7120	-12.22	20250108	5750	8.70	20250131	9690	-35.50	20241211	5250	19.05	20241112	3.25	N	094840	500	52 억	273934	N	N	N	N
109	20250311	130718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-130	5	-2.04	159988600	25654	80.96	6270	6430	6180	8260	4460	6360	6236.40	2.62	19	6560	6460	6380	6280	6200	6420	6240	52	1900	500	3940	10	1	10471840	652	1.75	0.30	12	0.24	3558.00	21036.00	9690	20241211	-35.71	5250	20241112	18.67	7120	-12.50	20250108	5750	8.35	20250131	9690	-35.71	20241211	5250	18.67	20241112	3.25	N	094840	500	52 억	273934	N	N	N	N
110	20250311	120716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	-130	5	-2.04	133786600	21443	67.67	6270	6430	6190	8260	4460	6360	6239.17	2.62	2544	6560	6460	6380	6280	6200	6420	6240	52	1900	500	3940	10	1	10471840	652	1.75	0.30	12	0.20	3558.00	21036.00	9690	20241211	-35.71	5250	20241112	18.67	7120	-12.50	20250108	5750	8.35	20250131	9690	-35.71	20241211	5250	18.67	20241112	3.25	N	094840	500	52 억	273934	N	N	N	N
111	20250311	110716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-80	5	-1.26	52385070	8334	26.30	6270	6430	6240	8260	4460	6360	6285.71	2.62	-4281	6560	6460	6380	6280	6200	6420	6240	52	1900	500	3940	10	1	10471840	658	1.77	0.30	12	0.08	3558.00	21036.00	9690	20241211	-35.19	5250	20241112	19.62	7120	-11.80	20250108	5750	9.22	20250131	9690	-35.19	20241211	5250	19.62	20241112	3.25	N	094840	500	52 억	273934	N	N	N	N
112	20250311	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	-50	5	-0.79	32840780	5213	16.45	6270	6430	6260	8260	4460	6360	6299.79	2.62	-1992	6560	6460	6380	6280	6200	6420	6240	52	1900	500	3940	10	1	10471840	661	1.77	0.30	12	0.05	3558.00	21036.00	9690	20241211	-34.88	5250	20241112	20.19	7120	-11.38	20250108	5750	9.74	20250131	9690	-34.88	20241211	5250	20.19	20241112	3.25	N	094840	500	52 억	273934	N	N	N	N
113	20250311	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-40	5	-0.63	3464370	552	1.74	6270	6330	6260	8260	4460	6360	6276.03	2.62	28	6560	6460	6380	6280	6200	6420	6240	52	1900	500	3940	10	1	10471840	662	1.78	0.30	12	0.01	3558.00	21036.00	9690	20241211	-34.78	5250	20241112	20.38	7120	-11.24	20250108	5750	9.91	20250131	9690	-34.78	20241211	5250	20.38	20241112	3.25	N	094840	500	52 억	273934	N	N	N	N
114	20250310	160711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-130	5	-2.00	201465390	31647	35.92	6400	6480	6300	8430	4550	6490	6366.02	2.59	2419	6990	6740	6500	6250	6010	6620	6130	52	1940	500	4020	10	1	10471840	666	1.79	0.30	12	0.30	3558.00	21036.00	9690	20241211	-34.37	5250	20241112	21.14	7120	-10.67	20250108	5750	10.61	20250131	9690	-34.37	20241211	5250	21.14	20241112	3.23	N	094840	500	52 억	271286	N	N	N	N
115	20250310	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-90	5	-1.39	178515920	28033	31.82	6400	6480	6300	8430	4550	6490	6368.06	2.59	4391	6990	6740	6500	6250	6010	6620	6130	52	1940	500	4020	10	1	10471840	670	1.80	0.30	12	0.27	3558.00	21036.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.23	N	094840	500	52 억	271286	N	N	N	N
116	20250310	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-90	5	-1.39	135294140	21241	24.11	6400	6480	6300	8430	4550	6490	6369.48	2.59	3401	6990	6740	6500	6250	6010	6620	6130	52	1940	500	4020	10	1	10471840	670	1.80	0.30	12	0.20	3558.00	21036.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.23	N	094840	500	52 억	271286	N	N	N	N
117	20250310	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-110	5	-1.69	119479210	18758	21.29	6400	6480	6300	8430	4550	6490	6369.51	2.59	3367	6990	6740	6500	6250	6010	6620	6130	52	1940	500	4020	10	1	10471840	668	1.79	0.30	12	0.18	3558.00	21036.00	9690	20241211	-34.16	5250	20241112	21.52	7120	-10.39	20250108	5750	10.96	20250131	9690	-34.16	20241211	5250	21.52	20241112	3.23	N	094840	500	52 억	271286	N	N	N	N
118	20250310	120712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-80	5	-1.23	113592570	17834	20.24	6400	6480	6300	8430	4550	6490	6369.44	2.59	3239	6990	6740	6500	6250	6010	6620	6130	52	1940	500	4020	10	1	10471840	671	1.80	0.30	12	0.17	3558.00	21036.00	9690	20241211	-33.85	5250	20241112	22.10	7120	-9.97	20250108	5750	11.48	20250131	9690	-33.85	20241211	5250	22.10	20241112	3.23	N	094840	500	52 억	271286	N	N	N	N
119	20250310	110711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	-120	5	-1.85	110805930	17398	19.75	6400	6480	6300	8430	4550	6490	6368.89	2.59	3142	6990	6740	6500	6250	6010	6620	6130	52	1940	500	4020	10	1	10471840	667	1.79	0.30	12	0.17	3558.00	21036.00	9690	20241211	-34.26	5250	20241112	21.33	7120	-10.53	20250108	5750	10.78	20250131	9690	-34.26	20241211	5250	21.33	20241112	3.23	N	094840	500	52 억	271286	N	N	N	N
120	20250310	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-100	5	-1.54	69936340	10961	12.44	6400	6480	6300	8430	4550	6490	6380.47	2.59	-305	6990	6740	6500	6250	6010	6620	6130	52	1940	500	4020	10	1	10471840	669	1.80	0.30	12	0.10	3558.00	21036.00	9690	20241211	-34.06	5250	20241112	21.71	7120	-10.25	20250108	5750	11.13	20250131	9690	-34.06	20241211	5250	21.71	20241112	3.23	N	094840	500	52 억	271286	N	N	N	N
121	20250310	090713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-170	5	-2.62	12448000	1946	2.21	6400	6480	6320	8430	4550	6490	6396.71	2.59	-21	6990	6740	6500	6250	6010	6620	6130	52	1940	500	4020	10	1	10471840	662	1.78	0.30	12	0.02	3558.00	21036.00	9690	20241211	-34.78	5250	20241112	20.38	7120	-11.24	20250108	5750	9.91	20250131	9690	-34.78	20241211	5250	20.38	20241112	3.23	N	094840	500	52 억	271286	N	N	N	N
122	20250307	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	-250	5	-3.71	574299860	88084	330.61	6680	6750	6260	8760	4720	6740	6519.91	2.56	2619	6866	6802	6676	6612	6486	6835	6645	52	2020	500	4170	10	1	10471840	680	1.82	0.31	12	0.84	3558.00	21036.00	9690	20241211	-33.02	5250	20241112	23.62	7120	-8.85	20250108	5750	12.87	20250131	9690	-33.02	20241211	5250	23.62	20241112	3.27	N	094840	500	52 억	267992	N	N	N	N
123	20250307	150714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-340	5	-5.04	536969290	82294	308.88	6680	6750	6260	8760	4720	6740	6525.01	2.56	4040	6866	6802	6676	6612	6486	6835	6645	52	2020	500	4170	10	1	10471840	670	1.80	0.30	12	0.79	3558.00	21036.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.27	N	094840	500	52 억	267992	N	N	N	N
124	20250307	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-270	5	-4.01	397953630	60449	226.89	6680	6750	6330	8760	4720	6740	6583.30	2.56	-174	6866	6802	6676	6612	6486	6835	6645	52	2020	500	4170	10	1	10471840	678	1.82	0.31	12	0.58	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.27	N	094840	500	52 억	267992	N	N	N	N
125	20250307	130713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	-70	5	-1.04	224269530	33788	126.82	6680	6750	6570	8760	4720	6740	6637.55	2.56	6290	6866	6802	6676	6612	6486	6835	6645	52	2020	500	4170	10	1	10471840	698	1.87	0.32	12	0.32	3558.00	21036.00	9690	20241211	-31.17	5250	20241112	27.05	7120	-6.32	20250108	5750	16.00	20250131	9690	-31.17	20241211	5250	27.05	20241112	3.27	N	094840	500	52 억	267992	N	N	N	N
126	20250307	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	-50	5	-0.74	213334560	32137	120.62	6680	6750	6570	8760	4720	6740	6638.28	2.56	6219	6866	6802	6676	6612	6486	6835	6645	52	2020	500	4170	10	1	10471840	701	1.88	0.32	12	0.31	3558.00	21036.00	9690	20241211	-30.96	5250	20241112	27.43	7120	-6.04	20250108	5750	16.35	20250131	9690	-30.96	20241211	5250	27.43	20241112	3.27	N	094840	500	52 억	267992	N	N	N	N
127	20250307	110712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-80	5	-1.19	119425650	17941	67.34	6680	6750	6620	8760	4720	6740	6656.58	2.56	1018	6866	6802	6676	6612	6486	6835	6645	52	2020	500	4170	10	1	10471840	697	1.87	0.32	12	0.17	3558.00	21036.00	9690	20241211	-31.27	5250	20241112	26.86	7120	-6.46	20250108	5750	15.83	20250131	9690	-31.27	20241211	5250	26.86	20241112	3.27	N	094840	500	52 억	267992	N	N	N	N
128	20250307	100709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-30	5	-0.45	33376760	4975	18.67	6680	6750	6620	8760	4720	6740	6708.90	2.56	-2451	6866	6802	6676	6612	6486	6835	6645	52	2020	500	4170	10	1	10471840	703	1.89	0.32	12	0.05	3558.00	21036.00	9690	20241211	-30.75	5250	20241112	27.81	7120	-5.76	20250108	5750	16.70	20250131	9690	-30.75	20241211	5250	27.81	20241112	3.27	N	094840	500	52 억	267992	N	N	N	N
129	20250307	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	10	2	0.15	13309790	1980	7.43	6680	6750	6620	8760	4720	6740	6722.12	2.56	-431	6866	6802	6676	6612	6486	6835	6645	52	2020	500	4170	10	1	10471840	707	1.90	0.32	12	0.02	3558.00	21036.00	9690	20241211	-30.34	5250	20241112	28.57	7120	-5.20	20250108	5750	17.39	20250131	9690	-30.34	20241211	5250	28.57	20241112	3.27	N	094840	500	52 억	267992	N	N	N	N
130	20250306	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	80	2	1.20	176971370	26642	76.75	6620	6740	6550	8650	4670	6660	6642.56	2.58	-1813	6793	6726	6593	6526	6393	6760	6560	52	1990	500	4120	10	1	10471840	706	1.89	0.32	12	0.25	3558.00	21036.00	9690	20241211	-30.44	5250	20241112	28.38	7120	-5.34	20250108	5750	17.22	20250131	9690	-30.44	20241211	5250	28.38	20241112	3.27	N	094840	500	52 억	270031	N	N	N	N
131	20250306	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	0	3	0.00	120710450	18240	52.55	6620	6700	6550	8650	4670	6660	6617.90	2.58	-6473	6793	6726	6593	6526	6393	6760	6560	52	1990	500	4120	10	1	10471840	697	1.87	0.32	12	0.17	3558.00	21036.00	9690	20241211	-31.27	5250	20241112	26.86	7120	-6.46	20250108	5750	15.83	20250131	9690	-31.27	20241211	5250	26.86	20241112	3.27	N	094840	500	52 억	270031	N	N	N	N
132	20250306	140706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-80	5	-1.20	98913950	14961	43.10	6620	6700	6550	8650	4670	6660	6611.45	2.58	-4763	6793	6726	6593	6526	6393	6760	6560	52	1990	500	4120	10	1	10471840	689	1.85	0.31	12	0.14	3558.00	21036.00	9690	20241211	-32.09	5250	20241112	25.33	7120	-7.58	20250108	5750	14.43	20250131	9690	-32.09	20241211	5250	25.33	20241112	3.27	N	094840	500	52 억	270031	N	N	N	N
133	20250306	130708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-60	5	-0.90	89900760	13594	39.16	6620	6700	6550	8650	4670	6660	6613.27	2.58	-4298	6793	6726	6593	6526	6393	6760	6560	52	1990	500	4120	10	1	10471840	691	1.85	0.31	12	0.13	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.27	N	094840	500	52 억	270031	N	N	N	N
134	20250306	120707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-90	5	-1.35	76220620	11511	33.16	6620	6700	6550	8650	4670	6660	6621.55	2.58	-4100	6793	6726	6593	6526	6393	6760	6560	52	1990	500	4120	10	1	10471840	688	1.85	0.31	12	0.11	3558.00	21036.00	9690	20241211	-32.20	5250	20241112	25.14	7120	-7.72	20250108	5750	14.26	20250131	9690	-32.20	20241211	5250	25.14	20241112	3.27	N	094840	500	52 억	270031	N	N	N	N
135	20250306	110704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-60	5	-0.90	56684620	8541	24.61	6620	6700	6590	8650	4670	6660	6636.77	2.58	-4708	6793	6726	6593	6526	6393	6760	6560	52	1990	500	4120	10	1	10471840	691	1.85	0.31	12	0.08	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.27	N	094840	500	52 억	270031	N	N	N	N
136	20250306	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-30	5	-0.45	48516590	7304	21.04	6620	6700	6590	8650	4670	6660	6642.47	2.58	-3596	6793	6726	6593	6526	6393	6760	6560	52	1990	500	4120	10	1	10471840	694	1.86	0.32	12	0.07	3558.00	21036.00	9690	20241211	-31.58	5250	20241112	26.29	7120	-6.88	20250108	5750	15.30	20250131	9690	-31.58	20241211	5250	26.29	20241112	3.27	N	094840	500	52 억	270031	N	N	N	N
137	20250306	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	0	3	0.00	2484930	374	1.08	6620	6670	6620	8650	4670	6660	6644.20	2.58	-2	6793	6726	6593	6526	6393	6760	6560	52	1990	500	4120	10	1	10471840	697	1.87	0.32	12	0.00	3558.00	21036.00	9690	20241211	-31.27	5250	20241112	26.86	7120	-6.46	20250108	5750	15.83	20250131	9690	-31.27	20241211	5250	26.86	20241112	3.27	N	094840	500	52 억	270031	N	N	N	N
138	20250305	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	200	2	3.10	228387585	34685	93.79	6460	6660	6460	8390	4530	6460	6581.92	2.49	8997	6800	6630	6470	6300	6140	6550	6220	52	1930	500	4000	10	1	10471840	697	1.87	0.32	12	0.33	3558.00	21036.00	9690	20241211	-31.27	5250	20241112	26.86	7120	-6.46	20250108	5750	15.83	20250131	9690	-31.27	20241211	5250	26.86	20241112	3.29	N	094840	500	52 억	260951	N	N	N	N
139	20250305	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	180	2	2.79	192929225	29345	79.35	6460	6650	6460	8390	4530	6460	6574.52	2.49	9100	6800	6630	6470	6300	6140	6550	6220	52	1930	500	4000	10	1	10471840	695	1.87	0.32	12	0.28	3558.00	21036.00	9690	20241211	-31.48	5250	20241112	26.48	7120	-6.74	20250108	5750	15.48	20250131	9690	-31.48	20241211	5250	26.48	20241112	3.29	N	094840	500	52 억	260951	N	N	N	N
140	20250305	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	140	2	2.17	145505115	22168	59.94	6460	6650	6460	8390	4530	6460	6563.75	2.49	9016	6800	6630	6470	6300	6140	6550	6220	52	1930	500	4000	10	1	10471840	691	1.85	0.31	12	0.21	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.29	N	094840	500	52 억	260951	N	N	N	N
141	20250305	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	100	2	1.55	134195645	20450	55.30	6460	6650	6460	8390	4530	6460	6562.13	2.49	9130	6800	6630	6470	6300	6140	6550	6220	52	1930	500	4000	10	1	10471840	687	1.84	0.31	12	0.20	3558.00	21036.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	3.29	N	094840	500	52 억	260951	N	N	N	N
142	20250305	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	100	2	1.55	131014045	19964	53.98	6460	6650	6460	8390	4530	6460	6562.51	2.49	8903	6800	6630	6470	6300	6140	6550	6220	52	1930	500	4000	10	1	10471840	687	1.84	0.31	12	0.19	3558.00	21036.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	3.29	N	094840	500	52 억	260951	N	N	N	N
143	20250305	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	140	2	2.17	123440700	18810	50.86	6460	6650	6460	8390	4530	6460	6562.50	2.49	9082	6800	6630	6470	6300	6140	6550	6220	52	1930	500	4000	10	1	10471840	691	1.85	0.31	12	0.18	3558.00	21036.00	9690	20241211	-31.89	5250	20241112	25.71	7120	-7.30	20250108	5750	14.78	20250131	9690	-31.89	20241211	5250	25.71	20241112	3.29	N	094840	500	52 억	260951	N	N	N	N
144	20250305	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	120	2	1.86	106929160	16299	44.07	6460	6650	6460	8390	4530	6460	6560.47	2.49	8039	6800	6630	6470	6300	6140	6550	6220	52	1930	500	4000	10	1	10471840	689	1.85	0.31	12	0.16	3558.00	21036.00	9690	20241211	-32.09	5250	20241112	25.33	7120	-7.58	20250108	5750	14.43	20250131	9690	-32.09	20241211	5250	25.33	20241112	3.29	N	094840	500	52 억	260951	N	N	N	N
145	20250305	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	70	2	1.08	1241480	192	0.52	6460	6530	6460	8390	4530	6460	6466.04	2.49	-16	6800	6630	6470	6300	6140	6550	6220	52	1930	500	4000	10	1	10471840	684	1.84	0.31	12	0.00	3558.00	21036.00	9690	20241211	-32.61	5250	20241112	24.38	7120	-8.29	20250108	5750	13.57	20250131	9690	-32.61	20241211	5250	24.38	20241112	3.29	N	094840	500	52 억	260951	N	N	N	N
146	20250304	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-140	5	-2.12	238787320	36938	72.79	6600	6640	6310	8580	4620	6600	6464.54	2.56	1	6806	6702	6556	6452	6306	6755	6505	52	1980	500	4090	10	1	10471840	676	1.82	0.31	12	0.35	3558.00	21036.00	9690	20241211	-33.33	5250	20241112	23.05	7120	-9.27	20250108	5750	12.35	20250131	9690	-33.33	20241211	5250	23.05	20241112	3.27	N	094840	500	52 억	268533	N	N	N	N
147	20250304	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-100	5	-1.52	232787830	36010	70.96	6600	6640	6310	8580	4620	6600	6464.53	2.56	176	6806	6702	6556	6452	6306	6755	6505	52	1980	500	4090	10	1	10471840	681	1.83	0.31	12	0.34	3558.00	21036.00	9690	20241211	-32.92	5250	20241112	23.81	7120	-8.71	20250108	5750	13.04	20250131	9690	-32.92	20241211	5250	23.81	20241112	3.27	N	094840	500	52 억	268533	N	N	N	N
148	20250304	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-130	5	-1.97	204768130	31696	62.46	6600	6640	6310	8580	4620	6600	6460.38	2.56	121	6806	6702	6556	6452	6306	6755	6505	52	1980	500	4090	10	1	10471840	678	1.82	0.31	12	0.30	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.27	N	094840	500	52 억	268533	N	N	N	N
149	20250304	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-130	5	-1.97	176273160	27298	53.80	6600	6640	6310	8580	4620	6600	6457.37	2.56	-1313	6806	6702	6556	6452	6306	6755	6505	52	1980	500	4090	10	1	10471840	678	1.82	0.31	12	0.26	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.27	N	094840	500	52 억	268533	N	N	N	N
150	20250304	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	-160	5	-2.42	151839320	23519	46.35	6600	6640	6310	8580	4620	6600	6456.03	2.56	-2692	6806	6702	6556	6452	6306	6755	6505	52	1980	500	4090	10	1	10471840	674	1.81	0.31	12	0.22	3558.00	21036.00	9690	20241211	-33.54	5250	20241112	22.67	7120	-9.55	20250108	5750	12.00	20250131	9690	-33.54	20241211	5250	22.67	20241112	3.27	N	094840	500	52 억	268533	N	N	N	N
151	20250304	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-200	5	-3.03	136623190	21135	41.65	6600	6640	6310	8580	4620	6600	6464.31	2.56	-2575	6806	6702	6556	6452	6306	6755	6505	52	1980	500	4090	10	1	10471840	670	1.80	0.30	12	0.20	3558.00	21036.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	3.27	N	094840	500	52 억	268533	N	N	N	N
152	20250304	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-170	5	-2.58	100285570	15434	30.42	6600	6640	6430	8580	4620	6600	6497.70	2.56	-1571	6806	6702	6556	6452	6306	6755	6505	52	1980	500	4090	10	1	10471840	673	1.81	0.31	12	0.15	3558.00	21036.00	9690	20241211	-33.64	5250	20241112	22.48	7120	-9.69	20250108	5750	11.83	20250131	9690	-33.64	20241211	5250	22.48	20241112	3.27	N	094840	500	52 억	268533	N	N	N	N
153	20250304	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-130	5	-1.97	29114970	4424	8.72	6600	6640	6470	8580	4620	6600	6581.14	2.56	-1193	6806	6702	6556	6452	6306	6755	6505	52	1980	500	4090	10	1	10471840	678	1.82	0.31	12	0.04	3558.00	21036.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	3.27	N	094840	500	52 억	268533	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History