KissMeData/199820/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	160950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	-240	5	-2.70	1798850660	207402	62.43	8910	8920	8400	11570	6230	8900	8673.15	0.70	58439	9513	9206	9043	8736	8573	9125	8655	111	2670	500	5510	10	1	22220000	1924	18.66	1.26	12	0.93	464.00	6862.00	15450	20240528	-43.95	4882	20240328	77.39	15120	-42.72	20250117	8400	3.10	20250328	27750	-68.79	20240508	5700	51.93	20240805	6.26	N	199820	500	111 억	154857	N	N	1	N	N
3	20250328	150953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	-250	5	-2.81	1666331640	192096	57.82	8910	8920	8400	11570	6230	8900	8674.34	0.70	54738	9513	9206	9043	8736	8573	9125	8655	111	2670	500	5510	10	1	22220000	1922	18.64	1.26	12	0.86	464.00	6862.00	15450	20240528	-44.01	4882	20240328	77.18	15120	-42.79	20250117	8400	2.98	20250328	27750	-68.83	20240508	5700	51.75	20240805	6.26	N	199820	500	111 억	154857	N	N	70	N	N
4	20250328	140956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-270	5	-3.03	1393421215	160510	48.32	8910	8920	8400	11570	6230	8900	8681.06	0.70	46478	9513	9206	9043	8736	8573	9125	8655	111	2670	500	5510	10	1	22220000	1918	18.60	1.26	12	0.72	464.00	6862.00	15450	20240528	-44.14	4882	20240328	76.77	15120	-42.92	20250117	8400	2.74	20250328	27750	-68.90	20240508	5700	51.40	20240805	6.26	N	199820	500	111 억	154857	N	N	70	N	N
5	20250328	130953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	-210	5	-2.36	1258581215	144914	43.62	8910	8920	8400	11570	6230	8900	8684.86	0.70	42706	9513	9206	9043	8736	8573	9125	8655	111	2670	500	5510	10	1	22220000	1931	18.73	1.27	12	0.65	464.00	6862.00	15450	20240528	-43.75	4882	20240328	78.00	15120	-42.53	20250117	8400	3.45	20250328	27750	-68.68	20240508	5700	52.46	20240805	6.26	N	199820	500	111 억	154857	N	N	70	N	N
6	20250328	120951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	-230	5	-2.58	1100248910	126634	38.12	8910	8920	8400	11570	6230	8900	8688.23	0.70	41071	9513	9206	9043	8736	8573	9125	8655	111	2670	500	5510	10	1	22220000	1926	18.69	1.26	12	0.57	464.00	6862.00	15450	20240528	-43.88	4882	20240328	77.59	15120	-42.66	20250117	8400	3.21	20250328	27750	-68.76	20240508	5700	52.11	20240805	6.26	N	199820	500	111 억	154857	N	N	70	N	N
7	20250328	110948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8680	-220	5	-2.47	1009395795	116137	34.96	8910	8920	8400	11570	6230	8900	8691.22	0.70	39145	9513	9206	9043	8736	8573	9125	8655	111	2670	500	5510	10	1	22220000	1929	18.71	1.26	12	0.52	464.00	6862.00	15450	20240528	-43.82	4882	20240328	77.80	15120	-42.59	20250117	8400	3.33	20250328	27750	-68.72	20240508	5700	52.28	20240805	6.26	N	199820	500	111 억	154857	N	N	70	N	N
8	20250328	100955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	-210	5	-2.36	847563215	97590	29.38	8910	8920	8400	11570	6230	8900	8684.69	0.70	33700	9513	9206	9043	8736	8573	9125	8655	111	2670	500	5510	10	1	22220000	1931	18.73	1.27	12	0.44	464.00	6862.00	15450	20240528	-43.75	4882	20240328	78.00	15120	-42.53	20250117	8400	3.45	20250328	27750	-68.68	20240508	5700	52.46	20240805	6.26	N	199820	500	111 억	154857	N	N	70	N	N
9	20250328	091000	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8680	-220	5	-2.47	247229005	28217	8.49	8910	8920	8600	11570	6230	8900	8761.16	0.70	2446	9513	9206	9043	8736	8573	9125	8655	111	2670	500	5510	10	1	22220000	1929	18.71	1.26	12	0.13	464.00	6862.00	15450	20240528	-43.82	4882	20240328	77.80	15120	-42.59	20250117	8550	1.52	20250102	27750	-68.72	20240508	5700	52.28	20240805	6.26	N	199820	500	111 억	154857	N	N	70	N	N
10	20250327	162308	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8900	-520	5	-5.52	2973521650	328753	196.79	9300	9350	8880	12240	6600	9420	9045.46	0.76	-13894	9940	9680	9550	9290	9160	9615	9225	111	2820	500	5840	10	1	22220000	1978	19.18	1.30	12	1.48	464.00	6862.00	15450	20240528	-42.39	4882	20240328	82.30	15120	-41.14	20250117	8550	4.09	20250102	27750	-67.93	20240508	5700	56.14	20240805	6.33	N	199820	500	111 억	168755	N	N	70	N	N
11	20250327	150951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8890	-530	5	-5.63	2738615460	302361	180.99	9300	9350	8890	12240	6600	9420	9057.44	0.76	-21568	9940	9680	9550	9290	9160	9615	9225	111	2820	500	5840	10	1	22220000	1975	19.16	1.30	12	1.36	464.00	6862.00	15450	20240528	-42.46	4882	20240328	82.10	15120	-41.20	20250117	8550	3.98	20250102	27750	-67.96	20240508	5700	55.96	20240805	6.33	N	199820	500	111 억	168755	N	N	0	N	N
12	20250327	140953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	-440	5	-4.67	2129370610	234175	140.18	9300	9350	8940	12240	6600	9420	9093.07	0.76	-7008	9940	9680	9550	9290	9160	9615	9225	111	2820	500	5840	10	1	22220000	1995	19.35	1.31	12	1.05	464.00	6862.00	15450	20240528	-41.88	4882	20240328	83.94	15120	-40.61	20250117	8550	5.03	20250102	27750	-67.64	20240508	5700	57.54	20240805	6.33	N	199820	500	111 억	168755	N	N	0	N	N
13	20250327	130948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8960	-460	5	-4.88	1929115015	211851	126.81	9300	9350	8940	12240	6600	9420	9106.00	0.76	-7925	9940	9680	9550	9290	9160	9615	9225	111	2820	500	5840	10	1	22220000	1991	19.31	1.31	12	0.95	464.00	6862.00	15450	20240528	-42.01	4882	20240328	83.53	15120	-40.74	20250117	8550	4.80	20250102	27750	-67.71	20240508	5700	57.19	20240805	6.33	N	199820	500	111 억	168755	N	N	0	N	N
14	20250327	120956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	-430	5	-4.56	1765058695	193579	115.88	9300	9350	8940	12240	6600	9420	9118.03	0.76	-8598	9940	9680	9550	9290	9160	9615	9225	111	2820	500	5840	10	1	22220000	1998	19.38	1.31	12	0.87	464.00	6862.00	15450	20240528	-41.81	4882	20240328	84.15	15120	-40.54	20250117	8550	5.15	20250102	27750	-67.60	20240508	5700	57.72	20240805	6.33	N	199820	500	111 억	168755	N	N	0	N	N
15	20250327	110952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	-390	5	-4.14	1342940675	146668	87.80	9300	9350	9030	12240	6600	9420	9156.33	0.76	-14839	9940	9680	9550	9290	9160	9615	9225	111	2820	500	5840	10	1	22220000	2006	19.46	1.32	12	0.66	464.00	6862.00	15450	20240528	-41.55	4882	20240328	84.97	15120	-40.28	20250117	8550	5.61	20250102	27750	-67.46	20240508	5700	58.42	20240805	6.33	N	199820	500	111 억	168755	N	N	0	N	N
16	20250327	100948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9160	-260	5	-2.76	782531700	85082	50.93	9300	9350	9120	12240	6600	9420	9197.38	0.76	669	9940	9680	9550	9290	9160	9615	9225	111	2820	500	5840	10	1	22220000	2035	19.74	1.33	12	0.38	464.00	6862.00	15450	20240528	-40.71	4882	20240328	87.63	15120	-39.42	20250117	8550	7.13	20250102	27750	-66.99	20240508	5700	60.70	20240805	6.33	N	199820	500	111 억	168755	N	N	0	N	N
17	20250327	090952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9180	-240	5	-2.55	198454845	21520	12.88	9300	9350	9140	12240	6600	9420	9221.88	0.76	-7726	9940	9680	9550	9290	9160	9615	9225	111	2820	500	5840	10	1	22220000	2040	19.78	1.34	12	0.10	464.00	6862.00	15450	20240528	-40.58	4882	20240328	88.04	15120	-39.29	20250117	8550	7.37	20250102	27750	-66.92	20240508	5700	61.05	20240805	6.33	N	199820	500	111 억	168755	N	N	0	N	N
18	20250326	160941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9420	-30	5	-0.32	1508282545	157606	45.55	9480	9810	9420	12280	6620	9450	9571.77	0.67	10513	10256	9852	9646	9242	9036	9750	9140	111	2830	500	5850	10	1	22220000	2093	20.30	1.37	12	0.71	464.00	6862.00	15450	20240528	-39.03	4882	20240328	92.95	15120	-37.70	20250117	8550	10.18	20250102	27750	-66.05	20240508	5700	65.26	20240805	6.40	N	199820	500	111 억	148137	N	N	35	N	N
19	20250326	150944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9480	30	2	0.32	1368683205	142802	41.27	9480	9810	9430	12280	6620	9450	9584.76	0.67	6274	10256	9852	9646	9242	9036	9750	9140	111	2830	500	5850	10	1	22220000	2106	20.43	1.38	12	0.64	464.00	6862.00	15450	20240528	-38.64	4882	20240328	94.18	15120	-37.30	20250117	8550	10.88	20250102	27750	-65.84	20240508	5700	66.32	20240805	6.40	N	199820	500	111 억	148137	N	N	35	N	N
20	20250326	140942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9530	80	2	0.85	1085703605	112953	32.64	9480	9810	9480	12280	6620	9450	9612.42	0.67	3835	10256	9852	9646	9242	9036	9750	9140	111	2830	500	5850	10	1	22220000	2118	20.54	1.39	12	0.51	464.00	6862.00	15450	20240528	-38.32	4882	20240328	95.21	15120	-36.97	20250117	8550	11.46	20250102	27750	-65.66	20240508	5700	67.19	20240805	6.40	N	199820	500	111 억	148137	N	N	35	N	N
21	20250326	130943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9560	110	2	1.16	912605000	94810	27.40	9480	9810	9480	12280	6620	9450	9626.17	0.67	573	10256	9852	9646	9242	9036	9750	9140	111	2830	500	5850	10	1	22220000	2124	20.60	1.39	12	0.43	464.00	6862.00	15450	20240528	-38.12	4882	20240328	95.82	15120	-36.77	20250117	8550	11.81	20250102	27750	-65.55	20240508	5700	67.72	20240805	6.40	N	199820	500	111 억	148137	N	N	35	N	N
22	20250326	120948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9530	80	2	0.85	822829600	85418	24.68	9480	9810	9480	12280	6620	9450	9633.61	0.67	-2240	10256	9852	9646	9242	9036	9750	9140	111	2830	500	5850	10	1	22220000	2118	20.54	1.39	12	0.38	464.00	6862.00	15450	20240528	-38.32	4882	20240328	95.21	15120	-36.97	20250117	8550	11.46	20250102	27750	-65.66	20240508	5700	67.19	20240805	6.40	N	199820	500	111 억	148137	N	N	35	N	N
23	20250326	110944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9520	70	2	0.74	756291075	78429	22.66	9480	9810	9480	12280	6620	9450	9643.73	0.67	-2254	10256	9852	9646	9242	9036	9750	9140	111	2830	500	5850	10	1	22220000	2115	20.52	1.39	12	0.35	464.00	6862.00	15450	20240528	-38.38	4882	20240328	95.00	15120	-37.04	20250117	8550	11.35	20250102	27750	-65.69	20240508	5700	67.02	20240805	6.40	N	199820	500	111 억	148137	N	N	35	N	N
24	20250326	100944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9600	150	2	1.59	625619965	64729	18.71	9480	9810	9480	12280	6620	9450	9666.20	0.67	-1770	10256	9852	9646	9242	9036	9750	9140	111	2830	500	5850	10	1	22220000	2133	20.69	1.40	12	0.29	464.00	6862.00	15450	20240528	-37.86	4882	20240328	96.64	15120	-36.51	20250117	8550	12.28	20250102	27750	-65.41	20240508	5700	68.42	20240805	6.40	N	199820	500	111 억	148137	N	N	35	N	N
25	20250326	090944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9570	120	2	1.27	278956875	28720	8.30	9480	9810	9480	12280	6620	9450	9715.71	0.67	5992	10256	9852	9646	9242	9036	9750	9140	111	2830	500	5850	10	1	22220000	2126	20.62	1.39	12	0.13	464.00	6862.00	15450	20240528	-38.06	4882	20240328	96.03	15120	-36.71	20250117	8550	11.93	20250102	27750	-65.51	20240508	5700	67.89	20240805	6.40	N	199820	500	111 억	148137	N	N	35	N	N
26	20250325	160937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9450	-200	5	-2.07	3360701050	343407	279.68	9760	10050	9440	12540	6760	9650	9787.56	0.79	-30980	10083	9866	9683	9466	9283	9975	9575	111	2890	500	5980	10	1	22220000	2100	26.25	1.67	12	1.55	360.00	5666.00	15450	20240528	-38.83	4707	20240313	100.76	15120	-37.50	20250117	8550	10.53	20250102	27750	-65.95	20240508	5700	65.79	20240805	6.48	N	199820	500	111 억	174863	N	N	35	N	N
27	20250325	150940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9500	-150	5	-1.55	3245624050	331257	269.78	9760	10050	9440	12540	6760	9650	9797.95	0.79	-33594	10083	9866	9683	9466	9283	9975	9575	111	2890	500	5980	10	1	22220000	2111	26.39	1.68	12	1.49	360.00	5666.00	15450	20240528	-38.51	4707	20240313	101.83	15120	-37.17	20250117	8550	11.11	20250102	27750	-65.77	20240508	5700	66.67	20240805	6.48	N	199820	500	111 억	174863	N	N	7	N	N
28	20250325	140936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9480	-170	5	-1.76	3020468300	307522	250.45	9760	10050	9440	12540	6760	9650	9822.01	0.79	-32578	10083	9866	9683	9466	9283	9975	9575	111	2890	500	5980	10	1	22220000	2106	26.33	1.67	12	1.38	360.00	5666.00	15450	20240528	-38.64	4707	20240313	101.40	15120	-37.30	20250117	8550	10.88	20250102	27750	-65.84	20240508	5700	66.32	20240805	6.48	N	199820	500	111 억	174863	N	N	7	N	N
29	20250325	131027	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9640	-10	5	-0.10	2755292570	279698	227.79	9760	10050	9580	12540	6760	9650	9851.03	0.79	-28755	10083	9866	9683	9466	9283	9975	9575	111	2890	500	5980	10	1	22220000	2142	26.78	1.70	12	1.26	360.00	5666.00	15450	20240528	-37.61	4707	20240313	104.80	15120	-36.24	20250117	8550	12.75	20250102	27750	-65.26	20240508	5700	69.12	20240805	6.48	N	199820	500	111 억	174863	N	N	7	N	N
30	20250325	120938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9690	40	2	0.41	2599214585	263493	214.60	9760	10050	9580	12540	6760	9650	9864.54	0.79	-32323	10083	9866	9683	9466	9283	9975	9575	111	2890	500	5980	10	1	22220000	2153	26.92	1.71	12	1.19	360.00	5666.00	15450	20240528	-37.28	4707	20240313	105.86	15120	-35.91	20250117	8550	13.33	20250102	27750	-65.08	20240508	5700	70.00	20240805	6.48	N	199820	500	111 억	174863	N	N	7	N	N
31	20250325	110936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9730	80	2	0.83	2176925645	219747	178.97	9760	10050	9700	12540	6760	9650	9906.63	0.79	-31428	10083	9866	9683	9466	9283	9975	9575	111	2890	500	5980	10	1	22220000	2162	27.03	1.72	12	0.99	360.00	5666.00	15450	20240528	-37.02	4707	20240313	106.71	15120	-35.65	20250117	8550	13.80	20250102	27750	-64.94	20240508	5700	70.70	20240805	6.48	N	199820	500	111 억	174863	N	N	7	N	N
32	20250325	100947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9910	260	2	2.69	1890735160	190608	155.24	9760	10050	9700	12540	6760	9650	9919.64	0.79	-29839	10083	9866	9683	9466	9283	9975	9575	111	2890	500	5980	10	1	22220000	2202	27.53	1.75	12	0.86	360.00	5666.00	15450	20240528	-35.86	4707	20240313	110.54	15120	-34.46	20250117	8550	15.91	20250102	27750	-64.29	20240508	5700	73.86	20240805	6.48	N	199820	500	111 억	174863	N	N	7	N	N
33	20250325	090945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9920	270	2	2.80	306308100	31165	25.38	9760	9920	9700	12540	6760	9650	9829.17	0.79	7727	10083	9866	9683	9466	9283	9975	9575	111	2890	500	5980	10	1	22220000	2204	27.56	1.75	12	0.14	360.00	5666.00	15450	20240528	-35.79	4707	20240313	110.75	15120	-34.39	20250117	8550	16.02	20250102	27750	-64.25	20240508	5700	74.04	20240805	6.48	N	199820	500	111 억	174863	N	N	7	N	N
34	20250324	160935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9650	70	2	0.73	1139572545	118381	61.86	9510	9900	9500	12450	6710	9580	9626.33	0.71	9480	9840	9710	9540	9410	9240	9775	9475	111	2870	500	5930	10	1	22220000	2144	26.81	1.70	12	0.53	360.00	5666.00	15450	20240528	-37.54	4707	20240313	105.01	15120	-36.18	20250117	8550	12.87	20250102	27750	-65.23	20240508	5700	69.30	20240805	6.53	N	199820	500	111 억	156888	N	N	7	N	N
35	20250324	150941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9650	70	2	0.73	1019003725	105875	55.33	9510	9900	9500	12450	6710	9580	9624.65	0.71	6032	9840	9710	9540	9410	9240	9775	9475	111	2870	500	5930	10	1	22220000	2144	26.81	1.70	12	0.48	360.00	5666.00	15450	20240528	-37.54	4707	20240313	105.01	15120	-36.18	20250117	8550	12.87	20250102	27750	-65.23	20240508	5700	69.30	20240805	6.53	N	199820	500	111 억	156888	N	N	0	N	N
36	20250324	140943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9650	70	2	0.73	848110815	88142	46.06	9510	9900	9500	12450	6710	9580	9622.16	0.71	5856	9840	9710	9540	9410	9240	9775	9475	111	2870	500	5930	10	1	22220000	2144	26.81	1.70	12	0.40	360.00	5666.00	15450	20240528	-37.54	4707	20240313	105.01	15120	-36.18	20250117	8550	12.87	20250102	27750	-65.23	20240508	5700	69.30	20240805	6.53	N	199820	500	111 억	156888	N	N	0	N	N
37	20250324	130942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9670	90	2	0.94	736448035	76579	40.02	9510	9900	9500	12450	6710	9580	9616.91	0.71	8292	9840	9710	9540	9410	9240	9775	9475	111	2870	500	5930	10	1	22220000	2149	26.86	1.71	12	0.34	360.00	5666.00	15450	20240528	-37.41	4707	20240313	105.44	15120	-36.04	20250117	8550	13.10	20250102	27750	-65.15	20240508	5700	69.65	20240805	6.53	N	199820	500	111 억	156888	N	N	0	N	N
38	20250324	120941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9670	90	2	0.94	644855465	67089	35.06	9510	9900	9500	12450	6710	9580	9612.01	0.71	5530	9840	9710	9540	9410	9240	9775	9475	111	2870	500	5930	10	1	22220000	2149	26.86	1.71	12	0.30	360.00	5666.00	15450	20240528	-37.41	4707	20240313	105.44	15120	-36.04	20250117	8550	13.10	20250102	27750	-65.15	20240508	5700	69.65	20240805	6.53	N	199820	500	111 억	156888	N	N	0	N	N
39	20250324	110940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9660	80	2	0.84	589662255	61383	32.08	9510	9900	9500	12450	6710	9580	9606.34	0.71	5226	9840	9710	9540	9410	9240	9775	9475	111	2870	500	5930	10	1	22220000	2146	26.83	1.70	12	0.28	360.00	5666.00	15450	20240528	-37.48	4707	20240313	105.23	15120	-36.11	20250117	8550	12.98	20250102	27750	-65.19	20240508	5700	69.47	20240805	6.53	N	199820	500	111 억	156888	N	N	0	N	N
40	20250324	100937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9620	40	2	0.42	449793960	46898	24.51	9510	9900	9500	12450	6710	9580	9590.93	0.71	2628	9840	9710	9540	9410	9240	9775	9475	111	2870	500	5930	10	1	22220000	2138	26.72	1.70	12	0.21	360.00	5666.00	15450	20240528	-37.73	4707	20240313	104.38	15120	-36.38	20250117	8550	12.51	20250102	27750	-65.33	20240508	5700	68.77	20240805	6.53	N	199820	500	111 억	156888	N	N	0	N	N
41	20250324	090939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9580	0	3	0.00	154978210	16115	8.42	9510	9900	9510	12450	6710	9580	9617.33	0.71	-6953	9840	9710	9540	9410	9240	9775	9475	111	2870	500	5930	10	1	22220000	2129	26.61	1.69	12	0.07	360.00	5666.00	15450	20240528	-37.99	4707	20240313	103.53	15120	-36.64	20250117	8550	12.05	20250102	27750	-65.48	20240508	5700	68.07	20240805	6.53	N	199820	500	111 억	156888	N	N	0	N	N
42	20250321	160954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9580	-150	5	-1.54	1793570020	188047	113.38	9490	9670	9370	12640	6820	9730	9537.71	0.49	40440	10130	9930	9820	9620	9510	9875	9565	111	2910	500	6030	10	1	22220000	2129	26.61	1.69	12	0.85	360.00	5666.00	15450	20240528	-37.99	4702	20240311	103.74	15120	-36.64	20250117	8550	12.05	20250102	27750	-65.48	20240508	5700	68.07	20240805	6.58	N	199820	500	111 억	108824	N	N	0	N	N
43	20250321	150939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9540	-190	5	-1.95	1658418140	173910	104.86	9490	9670	9370	12640	6820	9730	9536.02	0.49	32918	10130	9930	9820	9620	9510	9875	9565	111	2910	500	6030	10	1	22220000	2120	26.50	1.68	12	0.78	360.00	5666.00	15450	20240528	-38.25	4702	20240311	102.89	15120	-36.90	20250117	8550	11.58	20250102	27750	-65.62	20240508	5700	67.37	20240805	6.58	N	199820	500	111 억	108824	N	N	0	N	N
44	20250321	140940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9590	-140	5	-1.44	1427528430	149747	90.29	9490	9670	9370	12640	6820	9730	9532.88	0.49	31488	10130	9930	9820	9620	9510	9875	9565	111	2910	500	6030	10	1	22220000	2131	26.64	1.69	12	0.67	360.00	5666.00	15450	20240528	-37.93	4702	20240311	103.96	15120	-36.57	20250117	8550	12.16	20250102	27750	-65.44	20240508	5700	68.25	20240805	6.58	N	199820	500	111 억	108824	N	N	0	N	N
45	20250321	130941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9620	-110	5	-1.13	1245787895	130794	78.86	9490	9670	9370	12640	6820	9730	9524.74	0.49	27195	10130	9930	9820	9620	9510	9875	9565	111	2910	500	6030	10	1	22220000	2138	26.72	1.70	12	0.59	360.00	5666.00	15450	20240528	-37.73	4702	20240311	104.59	15120	-36.38	20250117	8550	12.51	20250102	27750	-65.33	20240508	5700	68.77	20240805	6.58	N	199820	500	111 억	108824	N	N	0	N	N
46	20250321	120941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9645	-85	5	-0.87	1159477210	121837	73.46	9490	9660	9370	12640	6820	9730	9516.55	0.49	26993	10130	9930	9820	9620	9510	9875	9565	111	2910	500	6030	10	1	22220000	2143	26.79	1.70	12	0.55	360.00	5666.00	15450	20240528	-37.57	4702	20240311	105.13	15120	-36.21	20250117	8550	12.81	20250102	27750	-65.24	20240508	5700	69.21	20240805	6.58	N	199820	500	111 억	108824	N	N	0	N	N
47	20250321	110940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9590	-140	5	-1.44	1032559140	108629	65.50	9490	9640	9370	12640	6820	9730	9505.28	0.49	20533	10130	9930	9820	9620	9510	9875	9565	111	2910	500	6030	10	1	22220000	2131	26.64	1.69	12	0.49	360.00	5666.00	15450	20240528	-37.93	4702	20240311	103.96	15120	-36.57	20250117	8550	12.16	20250102	27750	-65.44	20240508	5700	68.25	20240805	6.58	N	199820	500	111 억	108824	N	N	0	N	N
48	20250321	100942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9460	-270	5	-2.77	858469630	90327	54.46	9490	9640	9370	12640	6820	9730	9503.91	0.49	12035	10130	9930	9820	9620	9510	9875	9565	111	2910	500	6030	10	1	22220000	2102	26.28	1.67	12	0.41	360.00	5666.00	15450	20240528	-38.77	4702	20240311	101.19	15120	-37.43	20250117	8550	10.64	20250102	27750	-65.91	20240508	5700	65.96	20240805	6.58	N	199820	500	111 억	108824	N	N	0	N	N
49	20250321	090947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9620	-110	5	-1.13	274107280	28774	17.35	9490	9630	9490	12640	6820	9730	9525.89	0.49	6121	10130	9930	9820	9620	9510	9875	9565	111	2910	500	6030	10	1	22220000	2138	26.72	1.70	12	0.13	360.00	5666.00	15450	20240528	-37.73	4702	20240311	104.59	15120	-36.38	20250117	8550	12.51	20250102	27750	-65.33	20240508	5700	68.77	20240805	6.58	N	199820	500	111 억	108824	N	N	0	N	N
50	20250320	161422	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9730	-200	5	-2.01	1541654215	156710	67.43	10010	10020	9710	12900	6960	9930	9837.86	0.52	-12635	10250	10090	9980	9820	9710	10035	9765	111	2970	500	6150	10	1	22220000	2162	27.03	1.72	12	0.71	360.00	5666.00	15450	20240528	-37.02	4671	20240308	108.31	15120	-35.65	20250117	8550	13.80	20250102	27750	-64.94	20240508	5700	70.70	20240805	6.55	N	199820	500	111 억	116306	N	N	623	N	N
51	20250320	150938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9740	-190	5	-1.91	1407156455	142885	61.48	10010	10020	9710	12900	6960	9930	9848.17	0.52	-11920	10250	10090	9980	9820	9710	10035	9765	111	2970	500	6150	10	1	22220000	2164	27.06	1.72	12	0.64	360.00	5666.00	15450	20240528	-36.96	4671	20240308	108.52	15120	-35.58	20250117	8550	13.92	20250102	27750	-64.90	20240508	5700	70.88	20240805	6.55	N	199820	500	111 억	116306	N	N	623	N	N
52	20250320	140942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9800	-130	5	-1.31	1084649470	109795	47.24	10010	10020	9780	12900	6960	9930	9878.86	0.52	-13104	10250	10090	9980	9820	9710	10035	9765	111	2970	500	6150	10	1	22220000	2178	27.22	1.73	12	0.49	360.00	5666.00	15450	20240528	-36.57	4671	20240308	109.81	15120	-35.19	20250117	8550	14.62	20250102	27750	-64.68	20240508	5700	71.93	20240805	6.55	N	199820	500	111 억	116306	N	N	623	N	N
53	20250320	130940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9900	-30	5	-0.30	875590825	88494	38.08	10010	10020	9800	12900	6960	9930	9894.35	0.52	-10928	10250	10090	9980	9820	9710	10035	9765	111	2970	500	6150	10	1	22220000	2200	27.50	1.75	12	0.40	360.00	5666.00	15450	20240528	-35.92	4671	20240308	111.95	15120	-34.52	20250117	8550	15.79	20250102	27750	-64.32	20240508	5700	73.68	20240805	6.55	N	199820	500	111 억	116306	N	N	623	N	N
54	20250320	120937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9910	-20	5	-0.20	787710445	79618	34.26	10010	10020	9800	12900	6960	9930	9893.62	0.52	-11581	10250	10090	9980	9820	9710	10035	9765	111	2970	500	6150	10	1	22220000	2202	27.53	1.75	12	0.36	360.00	5666.00	15450	20240528	-35.86	4671	20240308	112.16	15120	-34.46	20250117	8550	15.91	20250102	27750	-64.29	20240508	5700	73.86	20240805	6.55	N	199820	500	111 억	116306	N	N	623	N	N
55	20250320	110939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9920	-10	5	-0.10	677260505	68475	29.46	10010	10020	9800	12900	6960	9930	9890.62	0.52	-12651	10250	10090	9980	9820	9710	10035	9765	111	2970	500	6150	10	1	22220000	2204	27.56	1.75	12	0.31	360.00	5666.00	15450	20240528	-35.79	4671	20240308	112.37	15120	-34.39	20250117	8550	16.02	20250102	27750	-64.25	20240508	5700	74.04	20240805	6.55	N	199820	500	111 억	116306	N	N	623	N	N
56	20250320	100937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9845	-85	5	-0.86	522395560	52762	22.70	10010	10020	9810	12900	6960	9930	9900.98	0.52	-14174	10250	10090	9980	9820	9710	10035	9765	111	2970	500	6150	10	1	22220000	2188	27.35	1.74	12	0.24	360.00	5666.00	15450	20240528	-36.28	4671	20240308	110.77	15120	-34.89	20250117	8550	15.15	20250102	27750	-64.52	20240508	5700	72.72	20240805	6.55	N	199820	500	111 억	116306	N	N	623	N	N
57	20250320	090941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10000	70	2	0.70	122334700	12238	5.27	10010	10020	9970	12900	6960	9930	9996.30	0.52	-4015	10250	10090	9980	9820	9710	10035	9765	111	2970	500	6150	10	1	22220000	2222	27.78	1.76	12	0.06	360.00	5666.00	15450	20240528	-35.28	4671	20240308	114.09	15120	-33.86	20250117	8550	16.96	20250102	27750	-63.96	20240508	5700	75.44	20240805	6.55	N	199820	500	111 억	116306	N	N	623	N	N
58	20250319	160934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9930	-180	5	-1.78	2286835280	229975	202.34	10020	10140	9870	13140	7080	10110	9943.78	0.58	-21433	10303	10206	10153	10056	10003	10255	10105	111	3030	500	6260	10	1	22220000	2206	27.58	1.75	12	1.03	360.00	5666.00	15450	20240528	-35.73	4666	20240307	112.82	15120	-34.33	20250117	8550	16.14	20250102	27750	-64.22	20240508	5700	74.21	20240805	6.47	N	199820	500	111 억	127800	N	N	623	N	N
59	20250319	150936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9920	-190	5	-1.88	2144774700	215665	189.75	10020	10140	9870	13140	7080	10110	9944.79	0.58	-26355	10303	10206	10153	10056	10003	10255	10105	111	3030	500	6260	10	1	22220000	2204	27.56	1.75	12	0.97	360.00	5666.00	15450	20240528	-35.79	4666	20240307	112.60	15120	-34.39	20250117	8550	16.02	20250102	27750	-64.25	20240508	5700	74.04	20240805	6.47	N	199820	500	111 억	127800	N	N	0	N	N
60	20250319	140938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9890	-220	5	-2.18	1689729480	169709	149.31	10020	10140	9880	13140	7080	10110	9956.45	0.58	-39252	10303	10206	10153	10056	10003	10255	10105	111	3030	500	6260	10	1	22220000	2198	27.47	1.75	12	0.76	360.00	5666.00	15450	20240528	-35.99	4666	20240307	111.96	15120	-34.59	20250117	8550	15.67	20250102	27750	-64.36	20240508	5700	73.51	20240805	6.47	N	199820	500	111 억	127800	N	N	0	N	N
61	20250319	130936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9930	-180	5	-1.78	1492486670	149773	131.77	10020	10140	9890	13140	7080	10110	9964.80	0.58	-36348	10303	10206	10153	10056	10003	10255	10105	111	3030	500	6260	10	1	22220000	2206	27.58	1.75	12	0.67	360.00	5666.00	15450	20240528	-35.73	4666	20240307	112.82	15120	-34.33	20250117	8550	16.14	20250102	27750	-64.22	20240508	5700	74.21	20240805	6.47	N	199820	500	111 억	127800	N	N	0	N	N
62	20250319	120935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9910	-200	5	-1.98	1262870010	126586	111.37	10020	10140	9890	13140	7080	10110	9976.18	0.58	-29443	10303	10206	10153	10056	10003	10255	10105	111	3030	500	6260	10	1	22220000	2202	27.53	1.75	12	0.57	360.00	5666.00	15450	20240528	-35.86	4666	20240307	112.39	15120	-34.46	20250117	8550	15.91	20250102	27750	-64.29	20240508	5700	73.86	20240805	6.47	N	199820	500	111 억	127800	N	N	0	N	N
63	20250319	110936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9930	-180	5	-1.78	998162040	99878	87.88	10020	10140	9920	13140	7080	10110	9993.59	0.58	-20477	10303	10206	10153	10056	10003	10255	10105	111	3030	500	6260	10	1	22220000	2206	27.58	1.75	12	0.45	360.00	5666.00	15450	20240528	-35.73	4666	20240307	112.82	15120	-34.33	20250117	8550	16.14	20250102	27750	-64.22	20240508	5700	74.21	20240805	6.47	N	199820	500	111 억	127800	N	N	0	N	N
64	20250319	100936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9950	-160	5	-1.58	635485155	63408	55.79	10020	10140	9940	13140	7080	10110	10021.89	0.58	-11846	10303	10206	10153	10056	10003	10255	10105	111	3030	500	6260	10	1	22220000	2211	27.64	1.76	12	0.29	360.00	5666.00	15450	20240528	-35.60	4666	20240307	113.24	15120	-34.19	20250117	8550	16.37	20250102	27750	-64.14	20240508	5700	74.56	20240805	6.47	N	199820	500	111 억	127800	N	N	0	N	N
65	20250319	090940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10100	-10	5	-0.10	74339400	7382	6.49	10020	10140	10000	13140	7080	10110	10069.30	0.58	-1390	10303	10206	10153	10056	10003	10255	10105	111	3030	500	6260	10	1	22220000	2244	28.06	1.78	12	0.03	360.00	5666.00	15450	20240528	-34.63	4666	20240307	116.46	15120	-33.20	20250117	8550	18.13	20250102	27750	-63.60	20240508	5700	77.19	20240805	6.47	N	199820	500	111 억	127800	N	N	0	N	N
66	20250318	160931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10110	-20	5	-0.20	1129013505	111003	64.23	10100	10250	10100	13160	7100	10130	10171.11	0.61	-7527	10450	10290	10200	10040	9950	10245	9995	111	3030	500	6280	10	1	22220000	2246	28.08	1.78	12	0.50	360.00	5666.00	15450	20240528	-34.56	4666	20240307	116.67	15120	-33.13	20250117	8550	18.25	20250102	27750	-63.57	20240508	5700	77.37	20240805	6.53	N	199820	500	111 억	135209	N	N	0	N	N
67	20250318	150936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10140	10	2	0.10	1043999395	102599	59.37	10100	10250	10100	13160	7100	10130	10175.53	0.61	-7959	10450	10290	10200	10040	9950	10245	9995	111	3030	500	6280	10	1	22220000	2253	28.17	1.79	12	0.46	360.00	5666.00	15450	20240528	-34.37	4666	20240307	117.32	15120	-32.94	20250117	8550	18.60	20250102	27750	-63.46	20240508	5700	77.89	20240805	6.53	N	199820	500	111 억	135209	N	N	0	N	N
68	20250318	140933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10130	0	3	0.00	950944015	93407	54.05	10100	10250	10100	13160	7100	10130	10180.65	0.61	-7480	10450	10290	10200	10040	9950	10245	9995	111	3030	500	6280	10	1	22220000	2251	28.14	1.79	12	0.42	360.00	5666.00	15450	20240528	-34.43	4666	20240307	117.10	15120	-33.00	20250117	8550	18.48	20250102	27750	-63.50	20240508	5700	77.72	20240805	6.53	N	199820	500	111 억	135209	N	N	0	N	N
69	20250318	130932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10210	80	2	0.79	829747590	81476	47.15	10100	10250	10100	13160	7100	10130	10183.95	0.61	-1480	10450	10290	10200	10040	9950	10245	9995	111	3030	500	6280	10	1	22220000	2269	28.36	1.80	12	0.37	360.00	5666.00	15450	20240528	-33.92	4666	20240307	118.82	15120	-32.47	20250117	8550	19.42	20250102	27750	-63.21	20240508	5700	79.12	20240805	6.53	N	199820	500	111 억	135209	N	N	0	N	N
70	20250318	120933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10240	110	2	1.09	702273545	68974	39.91	10100	10250	10100	13160	7100	10130	10181.71	0.61	-243	10450	10290	10200	10040	9950	10245	9995	111	3030	500	6280	10	1	22220000	2275	28.44	1.81	12	0.31	360.00	5666.00	15450	20240528	-33.72	4666	20240307	119.46	15120	-32.28	20250117	8550	19.77	20250102	27750	-63.10	20240508	5700	79.65	20240805	6.53	N	199820	500	111 억	135209	N	N	0	N	N
71	20250318	110932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10160	30	2	0.30	582305990	57227	33.12	10100	10230	10100	13160	7100	10130	10175.37	0.61	1244	10450	10290	10200	10040	9950	10245	9995	111	3030	500	6280	10	1	22220000	2258	28.22	1.79	12	0.26	360.00	5666.00	15450	20240528	-34.24	4666	20240307	117.75	15120	-32.80	20250117	8550	18.83	20250102	27750	-63.39	20240508	5700	78.25	20240805	6.53	N	199820	500	111 억	135209	N	N	0	N	N
72	20250318	100934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10200	70	2	0.69	409210770	40229	23.28	10100	10230	10100	13160	7100	10130	10172.04	0.61	2960	10450	10290	10200	10040	9950	10245	9995	111	3030	500	6280	10	1	22220000	2266	28.33	1.80	12	0.18	360.00	5666.00	15450	20240528	-33.98	4666	20240307	118.60	15120	-32.54	20250117	8550	19.30	20250102	27750	-63.24	20240508	5700	78.95	20240805	6.53	N	199820	500	111 억	135209	N	N	0	N	N
73	20250318	090937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10140	10	2	0.10	102508290	10081	5.83	10100	10210	10100	13160	7100	10130	10168.47	0.61	531	10450	10290	10200	10040	9950	10245	9995	111	3030	500	6280	10	1	22220000	2253	28.17	1.79	12	0.05	360.00	5666.00	15450	20240528	-34.37	4666	20240307	117.32	15120	-32.94	20250117	8550	18.60	20250102	27750	-63.46	20240508	5700	77.89	20240805	6.53	N	199820	500	111 억	135209	N	N	0	N	N
74	20250317	160930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10130	-70	5	-0.69	1750467680	171635	127.72	10300	10360	10110	13260	7140	10200	10198.87	0.70	-21026	10480	10340	10160	10020	9840	10410	10090	111	3060	500	6320	10	1	22220000	2251	28.14	1.79	12	0.77	360.00	5666.00	15450	20240528	-34.43	4666	20240307	117.10	15120	-33.00	20250117	8550	18.48	20250102	27750	-63.50	20240508	5700	77.72	20240805	6.51	N	199820	500	111 억	154840	N	N	1	N	N
75	20250317	150929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10180	-20	5	-0.20	1590263440	155846	115.97	10300	10360	10110	13260	7140	10200	10204.07	0.70	-18195	10480	10340	10160	10020	9840	10410	10090	111	3060	500	6320	10	1	22220000	2262	28.28	1.80	12	0.70	360.00	5666.00	15450	20240528	-34.11	4666	20240307	118.17	15120	-32.67	20250117	8550	19.06	20250102	27750	-63.32	20240508	5700	78.60	20240805	6.51	N	199820	500	111 억	154840	N	N	1	N	N
76	20250317	140931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10220	20	2	0.20	1294879055	126866	94.41	10300	10360	10110	13260	7140	10200	10206.67	0.70	-19438	10480	10340	10160	10020	9840	10410	10090	111	3060	500	6320	10	1	22220000	2271	28.39	1.80	12	0.57	360.00	5666.00	15450	20240528	-33.85	4666	20240307	119.03	15120	-32.41	20250117	8550	19.53	20250102	27750	-63.17	20240508	5700	79.30	20240805	6.51	N	199820	500	111 억	154840	N	N	1	N	N
77	20250317	130930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10180	-20	5	-0.20	1170564135	114677	85.34	10300	10360	10110	13260	7140	10200	10207.49	0.70	-19740	10480	10340	10160	10020	9840	10410	10090	111	3060	500	6320	10	1	22220000	2262	28.28	1.80	12	0.52	360.00	5666.00	15450	20240528	-34.11	4666	20240307	118.17	15120	-32.67	20250117	8550	19.06	20250102	27750	-63.32	20240508	5700	78.60	20240805	6.51	N	199820	500	111 억	154840	N	N	1	N	N
78	20250317	120930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10150	-50	5	-0.49	1107359885	108460	80.71	10300	10360	10110	13260	7140	10200	10209.85	0.70	-18837	10480	10340	10160	10020	9840	10410	10090	111	3060	500	6320	10	1	22220000	2255	28.19	1.79	12	0.49	360.00	5666.00	15450	20240528	-34.30	4666	20240307	117.53	15120	-32.87	20250117	8550	18.71	20250102	27750	-63.42	20240508	5700	78.07	20240805	6.51	N	199820	500	111 억	154840	N	N	1	N	N
79	20250317	110930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10200	0	3	0.00	890624125	87123	64.83	10300	10360	10110	13260	7140	10200	10222.61	0.70	-8774	10480	10340	10160	10020	9840	10410	10090	111	3060	500	6320	10	1	22220000	2266	28.33	1.80	12	0.39	360.00	5666.00	15450	20240528	-33.98	4666	20240307	118.60	15120	-32.54	20250117	8550	19.30	20250102	27750	-63.24	20240508	5700	78.95	20240805	6.51	N	199820	500	111 억	154840	N	N	1	N	N
80	20250317	100929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10170	-30	5	-0.29	701475960	68607	51.05	10300	10360	10110	13260	7140	10200	10224.55	0.70	-4104	10480	10340	10160	10020	9840	10410	10090	111	3060	500	6320	10	1	22220000	2260	28.25	1.79	12	0.31	360.00	5666.00	15450	20240528	-34.17	4666	20240307	117.96	15120	-32.74	20250117	8550	18.95	20250102	27750	-63.35	20240508	5700	78.42	20240805	6.51	N	199820	500	111 억	154840	N	N	1	N	N
81	20250317	090931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10190	-10	5	-0.10	242011150	23655	17.60	10300	10360	10110	13260	7140	10200	10230.87	0.70	-5886	10480	10340	10160	10020	9840	10410	10090	111	3060	500	6320	10	1	22220000	2264	28.31	1.80	12	0.11	360.00	5666.00	15450	20240528	-34.05	4666	20240307	118.39	15120	-32.61	20250117	8550	19.18	20250102	27750	-63.28	20240508	5700	78.77	20240805	6.51	N	199820	500	111 억	154840	N	N	1	N	N
82	20250314	160926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10200	160	2	1.59	1356038915	132996	59.09	10000	10300	9980	13050	7030	10040	10196.09	0.63	15681	10506	10272	10156	9922	9806	10215	9865	111	3010	500	6220	10	1	22220000	2266	28.33	1.80	12	0.60	360.00	5666.00	15450	20240528	-33.98	4666	20240307	118.60	15120	-32.54	20250117	8550	19.30	20250102	27750	-63.24	20240508	5700	78.95	20240805	6.39	N	199820	500	111 억	139774	N	N	1	N	N
83	20250314	150933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10240	200	2	1.99	1260842145	123674	54.95	10000	10300	9980	13050	7030	10040	10194.88	0.63	17111	10506	10272	10156	9922	9806	10215	9865	111	3010	500	6220	10	1	22220000	2275	28.44	1.81	12	0.56	360.00	5666.00	15450	20240528	-33.72	4666	20240307	119.46	15120	-32.28	20250117	8550	19.77	20250102	27750	-63.10	20240508	5700	79.65	20240805	6.39	N	199820	500	111 억	139774	N	N	4	N	N
84	20250314	140927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10270	230	2	2.29	1093079325	107301	47.68	10000	10300	9980	13050	7030	10040	10187.04	0.63	16246	10506	10272	10156	9922	9806	10215	9865	111	3010	500	6220	10	1	22220000	2282	28.53	1.81	12	0.48	360.00	5666.00	15450	20240528	-33.53	4666	20240307	120.10	15120	-32.08	20250117	8550	20.12	20250102	27750	-62.99	20240508	5700	80.18	20240805	6.39	N	199820	500	111 억	139774	N	N	4	N	N
85	20250314	130926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10290	250	2	2.49	948314585	93180	41.40	10000	10300	9980	13050	7030	10040	10177.23	0.63	13054	10506	10272	10156	9922	9806	10215	9865	111	3010	500	6220	10	1	22220000	2286	28.58	1.82	12	0.42	360.00	5666.00	15450	20240528	-33.40	4666	20240307	120.53	15120	-31.94	20250117	8550	20.35	20250102	27750	-62.92	20240508	5700	80.53	20240805	6.39	N	199820	500	111 억	139774	N	N	4	N	N
86	20250314	120929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10200	160	2	1.59	780588935	76846	34.14	10000	10270	9980	13050	7030	10040	10157.83	0.63	12781	10506	10272	10156	9922	9806	10215	9865	111	3010	500	6220	10	1	22220000	2266	28.33	1.80	12	0.35	360.00	5666.00	15450	20240528	-33.98	4666	20240307	118.60	15120	-32.54	20250117	8550	19.30	20250102	27750	-63.24	20240508	5700	78.95	20240805	6.39	N	199820	500	111 억	139774	N	N	4	N	N
87	20250314	110928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10200	160	2	1.59	638836255	62984	27.99	10000	10250	9980	13050	7030	10040	10142.83	0.63	9384	10506	10272	10156	9922	9806	10215	9865	111	3010	500	6220	10	1	22220000	2266	28.33	1.80	12	0.28	360.00	5666.00	15450	20240528	-33.98	4666	20240307	118.60	15120	-32.54	20250117	8550	19.30	20250102	27750	-63.24	20240508	5700	78.95	20240805	6.39	N	199820	500	111 억	139774	N	N	4	N	N
88	20250314	100927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10180	140	2	1.39	343969750	33895	15.06	10000	10250	9980	13050	7030	10040	10148.10	0.63	5979	10506	10272	10156	9922	9806	10215	9865	111	3010	500	6220	10	1	22220000	2262	28.28	1.80	12	0.15	360.00	5666.00	15450	20240528	-34.11	4666	20240307	118.17	15120	-32.67	20250117	8550	19.06	20250102	27750	-63.32	20240508	5700	78.60	20240805	6.39	N	199820	500	111 억	139774	N	N	4	N	N
89	20250314	090931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10150	110	2	1.10	84199490	8346	3.71	10000	10190	9980	13050	7030	10040	10088.60	0.63	3355	10506	10272	10156	9922	9806	10215	9865	111	3010	500	6220	10	1	22220000	2255	28.19	1.79	12	0.04	360.00	5666.00	15450	20240528	-34.30	4666	20240307	117.53	15120	-32.87	20250117	8550	18.71	20250102	27750	-63.42	20240508	5700	78.07	20240805	6.39	N	199820	500	111 억	139774	N	N	4	N	N
90	20250313	160921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10040	-20	5	-0.20	2246767960	219281	73.53	10130	10390	10040	13070	7050	10060	10247.81	0.54	15643	10700	10380	10220	9900	9740	10300	9820	111	3010	500	6230	10	1	22220000	2231	27.89	1.77	12	0.99	360.00	5666.00	15450	20240528	-35.02	4666	20240307	115.17	15120	-33.60	20250117	8550	17.43	20250102	27750	-63.82	20240508	5700	76.14	20240805	6.53	N	199820	500	111 억	120687	N	N	4	N	N
91	20250313	150922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10130	70	2	0.70	2119003655	206578	69.27	10130	10390	10055	13070	7050	10060	10257.64	0.54	14655	10700	10380	10220	9900	9740	10300	9820	111	3010	500	6230	10	1	22220000	2251	28.14	1.79	12	0.93	360.00	5666.00	15450	20240528	-34.43	4666	20240307	117.10	15120	-33.00	20250117	8550	18.48	20250102	27750	-63.50	20240508	5700	77.72	20240805	6.53	N	199820	500	111 억	120687	N	N	26	N	N
92	20250313	140921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10160	100	2	0.99	1916678975	186558	62.56	10130	10390	10100	13070	7050	10060	10273.90	0.54	16265	10700	10380	10220	9900	9740	10300	9820	111	3010	500	6230	10	1	22220000	2258	28.22	1.79	12	0.84	360.00	5666.00	15450	20240528	-34.24	4666	20240307	117.75	15120	-32.80	20250117	8550	18.83	20250102	27750	-63.39	20240508	5700	78.25	20240805	6.53	N	199820	500	111 억	120687	N	N	26	N	N
93	20250313	130922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10140	80	2	0.80	1788753700	173934	58.32	10130	10390	10110	13070	7050	10060	10284.09	0.54	13445	10700	10380	10220	9900	9740	10300	9820	111	3010	500	6230	10	1	22220000	2253	28.17	1.79	12	0.78	360.00	5666.00	15450	20240528	-34.37	4666	20240307	117.32	15120	-32.94	20250117	8550	18.60	20250102	27750	-63.46	20240508	5700	77.89	20240805	6.53	N	199820	500	111 억	120687	N	N	26	N	N
94	20250313	120921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10270	210	2	2.09	1601119230	155545	52.16	10130	10390	10110	13070	7050	10060	10293.61	0.54	12919	10700	10380	10220	9900	9740	10300	9820	111	3010	500	6230	10	1	22220000	2282	28.53	1.81	12	0.70	360.00	5666.00	15450	20240528	-33.53	4666	20240307	120.10	15120	-32.08	20250117	8550	20.12	20250102	27750	-62.99	20240508	5700	80.18	20240805	6.53	N	199820	500	111 억	120687	N	N	26	N	N
95	20250313	110922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10240	180	2	1.79	1342618405	130348	43.71	10130	10390	10110	13070	7050	10060	10300.26	0.54	7655	10700	10380	10220	9900	9740	10300	9820	111	3010	500	6230	10	1	22220000	2275	28.44	1.81	12	0.59	360.00	5666.00	15450	20240528	-33.72	4666	20240307	119.46	15120	-32.28	20250117	8550	19.77	20250102	27750	-63.10	20240508	5700	79.65	20240805	6.53	N	199820	500	111 억	120687	N	N	26	N	N
96	20250313	100921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10260	200	2	1.99	1097663705	106471	35.70	10130	10390	10110	13070	7050	10060	10309.51	0.54	12510	10700	10380	10220	9900	9740	10300	9820	111	3010	500	6230	10	1	22220000	2280	28.50	1.81	12	0.48	360.00	5666.00	15450	20240528	-33.59	4666	20240307	119.89	15120	-32.14	20250117	8550	20.00	20250102	27750	-63.03	20240508	5700	80.00	20240805	6.53	N	199820	500	111 억	120687	N	N	26	N	N
97	20250313	090924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10320	260	2	2.58	388997630	37860	12.70	10130	10380	10110	13070	7050	10060	10274.63	0.54	9845	10700	10380	10220	9900	9740	10300	9820	111	3010	500	6230	10	1	22220000	2293	28.67	1.82	12	0.17	360.00	5666.00	15450	20240528	-33.20	4666	20240307	121.17	15120	-31.75	20250117	8550	20.70	20250102	27750	-62.81	20240508	5700	81.05	20240805	6.53	N	199820	500	111 억	120687	N	N	26	N	N
98	20250312	160916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10060	-10	5	-0.10	3023760780	295130	120.81	10540	10540	10060	13090	7050	10070	10246.09	0.67	-27874	10396	10232	9916	9752	9436	10315	9835	111	3020	500	6240	10	1	22220000	2235	27.94	1.78	12	1.33	360.00	5666.00	15450	20240528	-34.89	4666	20240307	115.60	15120	-33.47	20250117	8550	17.66	20250102	27750	-63.75	20240508	5700	76.49	20240805	6.60	N	199820	500	111 억	148522	N	N	26	N	N
99	20250312	150918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10080	10	2	0.10	2842186650	277097	113.43	10540	10540	10060	13090	7050	10070	10257.01	0.67	-32968	10396	10232	9916	9752	9436	10315	9835	111	3020	500	6240	10	1	22220000	2240	28.00	1.78	12	1.25	360.00	5666.00	15450	20240528	-34.76	4666	20240307	116.03	15120	-33.33	20250117	8550	17.89	20250102	27750	-63.68	20240508	5700	76.84	20240805	6.60	N	199820	500	111 억	148522	N	N	48	N	N
100	20250312	140915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10150	80	2	0.79	2375020765	230864	94.51	10540	10540	10120	13090	7050	10070	10287.53	0.67	-35340	10396	10232	9916	9752	9436	10315	9835	111	3020	500	6240	10	1	22220000	2255	28.19	1.79	12	1.04	360.00	5666.00	15450	20240528	-34.30	4666	20240307	117.53	15120	-32.87	20250117	8550	18.71	20250102	27750	-63.42	20240508	5700	78.07	20240805	6.60	N	199820	500	111 억	148522	N	N	48	N	N
101	20250312	130916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10120	50	2	0.50	2081498140	201937	82.67	10540	10540	10120	13090	7050	10070	10307.66	0.67	-50040	10396	10232	9916	9752	9436	10315	9835	111	3020	500	6240	10	1	22220000	2249	28.11	1.79	12	0.91	360.00	5666.00	15450	20240528	-34.50	4666	20240307	116.89	15120	-33.07	20250117	8550	18.36	20250102	27750	-63.53	20240508	5700	77.54	20240805	6.60	N	199820	500	111 억	148522	N	N	48	N	N
102	20250312	120918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10180	110	2	1.09	1857392530	179886	73.64	10540	10540	10170	13090	7050	10070	10325.39	0.67	-43111	10396	10232	9916	9752	9436	10315	9835	111	3020	500	6240	10	1	22220000	2262	28.28	1.80	12	0.81	360.00	5666.00	15450	20240528	-34.11	4666	20240307	118.17	15120	-32.67	20250117	8550	19.06	20250102	27750	-63.32	20240508	5700	78.60	20240805	6.60	N	199820	500	111 억	148522	N	N	48	N	N
103	20250312	110911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10250	180	2	1.79	1696689080	164152	67.20	10540	10540	10170	13090	7050	10070	10336.09	0.67	-39251	10396	10232	9916	9752	9436	10315	9835	111	3020	500	6240	10	1	22220000	2278	28.47	1.81	12	0.74	360.00	5666.00	15450	20240528	-33.66	4666	20240307	119.67	15120	-32.21	20250117	8550	19.88	20250102	27750	-63.06	20240508	5700	79.82	20240805	6.60	N	199820	500	111 억	148522	N	N	48	N	N
104	20250312	100913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10260	190	2	1.89	1402568965	135381	55.42	10540	10540	10200	13090	7050	10070	10360.16	0.67	-34435	10396	10232	9916	9752	9436	10315	9835	111	3020	500	6240	10	1	22220000	2280	28.50	1.81	12	0.61	360.00	5666.00	15450	20240528	-33.59	4666	20240307	119.89	15120	-32.14	20250117	8550	20.00	20250102	27750	-63.03	20240508	5700	80.00	20240805	6.60	N	199820	500	111 억	148522	N	N	48	N	N
105	20250312	090920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10300	230	2	2.28	782134185	75004	30.70	10540	10540	10270	13090	7050	10070	10427.90	0.67	-21993	10396	10232	9916	9752	9436	10315	9835	111	3020	500	6240	10	1	22220000	2289	28.61	1.82	12	0.34	360.00	5666.00	15450	20240528	-33.33	4666	20240307	120.75	15120	-31.88	20250117	8550	20.47	20250102	27750	-62.88	20240508	5700	80.70	20240805	6.60	N	199820	500	111 억	148522	N	N	48	N	N
106	20250311	160908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10070	10	2	0.10	2367613135	240777	105.30	9670	10080	9600	13070	7050	10060	9832.73	0.51	34411	10293	10176	10023	9906	9753	10235	9965	111	3010	500	6230	10	1	22220000	2238	27.97	1.78	12	1.08	360.00	5666.00	15450	20240528	-34.82	4666	20240307	115.82	15120	-33.40	20250117	8550	17.78	20250102	27750	-63.71	20240508	5700	76.67	20240805	6.71	N	199820	500	111 억	114082	N	N	48	N	N
107	20250311	150912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10050	-10	5	-0.10	2196756100	223795	97.87	9670	10080	9600	13070	7050	10060	9815.88	0.51	29322	10293	10176	10023	9906	9753	10235	9965	111	3010	500	6230	10	1	22220000	2233	27.92	1.77	12	1.01	360.00	5666.00	15450	20240528	-34.95	4666	20240307	115.39	15120	-33.53	20250117	8550	17.54	20250102	27750	-63.78	20240508	5700	76.32	20240805	6.71	N	199820	500	111 억	114082	N	N	12	N	N
108	20250311	140913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10030	-30	5	-0.30	1960767150	200286	87.59	9670	10060	9600	13070	7050	10060	9789.77	0.51	29660	10293	10176	10023	9906	9753	10235	9965	111	3010	500	6230	10	1	22220000	2229	27.86	1.77	12	0.90	360.00	5666.00	15450	20240528	-35.08	4666	20240307	114.96	15120	-33.66	20250117	8550	17.31	20250102	27750	-63.86	20240508	5700	75.96	20240805	6.71	N	199820	500	111 억	114082	N	N	12	N	N
109	20250311	130912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9960	-100	5	-0.99	1730891880	177299	77.54	9670	10000	9600	13070	7050	10060	9762.47	0.51	27945	10293	10176	10023	9906	9753	10235	9965	111	3010	500	6230	10	1	22220000	2213	27.67	1.76	12	0.80	360.00	5666.00	15450	20240528	-35.53	4666	20240307	113.46	15120	-34.13	20250117	8550	16.49	20250102	27750	-64.11	20240508	5700	74.74	20240805	6.71	N	199820	500	111 억	114082	N	N	12	N	N
110	20250311	120910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9990	-70	5	-0.70	1626929090	166872	72.98	9670	10000	9600	13070	7050	10060	9749.47	0.51	26714	10293	10176	10023	9906	9753	10235	9965	111	3010	500	6230	10	1	22220000	2220	27.75	1.76	12	0.75	360.00	5666.00	15450	20240528	-35.34	4666	20240307	114.10	15120	-33.93	20250117	8550	16.84	20250102	27750	-64.00	20240508	5700	75.26	20240805	6.71	N	199820	500	111 억	114082	N	N	12	N	N
111	20250311	110910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9890	-170	5	-1.69	1364394130	140489	61.44	9670	9890	9600	13070	7050	10060	9711.63	0.51	15136	10293	10176	10023	9906	9753	10235	9965	111	3010	500	6230	10	1	22220000	2198	27.47	1.75	12	0.63	360.00	5666.00	15450	20240528	-35.99	4666	20240307	111.96	15120	-34.59	20250117	8550	15.67	20250102	27750	-64.36	20240508	5700	73.51	20240805	6.71	N	199820	500	111 억	114082	N	N	12	N	N
112	20250311	100912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9690	-370	5	-3.68	852841175	87669	38.34	9670	9840	9670	13070	7050	10060	9727.78	0.51	533	10293	10176	10023	9906	9753	10235	9965	111	3010	500	6230	10	1	22220000	2153	26.92	1.71	12	0.39	360.00	5666.00	15450	20240528	-37.28	4666	20240307	107.67	15120	-35.91	20250117	8550	13.33	20250102	27750	-65.08	20240508	5700	70.00	20240805	6.71	N	199820	500	111 억	114082	N	N	12	N	N
113	20250311	090912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9730	-330	5	-3.28	350185320	36073	15.78	9670	9840	9670	13070	7050	10060	9707.20	0.51	-1568	10293	10176	10023	9906	9753	10235	9965	111	3010	500	6230	10	1	22220000	2162	27.03	1.72	12	0.16	360.00	5666.00	15450	20240528	-37.02	4666	20240307	108.53	15120	-35.65	20250117	8550	13.80	20250102	27750	-64.94	20240508	5700	70.70	20240805	6.71	N	199820	500	111 억	114082	N	N	12	N	N
114	20250310	160904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10060	-60	5	-0.59	2261351400	225944	109.55	10000	10140	9870	13150	7090	10120	10008.31	0.35	36043	10606	10362	10226	9982	9846	10295	9915	111	3030	500	6270	10	1	22220000	2235	27.94	1.78	12	1.02	360.00	5666.00	15450	20240528	-34.89	4666	20240307	115.60	15120	-33.47	20250117	8550	17.66	20250102	27750	-63.75	20240508	5700	76.49	20240805	6.72	N	199820	500	111 억	78295	N	N	12	N	N
115	20250310	150910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10000	-120	5	-1.19	2127030075	212563	103.06	10000	10140	9870	13150	7090	10120	10006.43	0.35	30250	10606	10362	10226	9982	9846	10295	9915	111	3030	500	6270	10	1	22220000	2222	27.78	1.76	12	0.96	360.00	5666.00	15450	20240528	-35.28	4666	20240307	114.32	15120	-33.86	20250117	8550	16.96	20250102	27750	-63.96	20240508	5700	75.44	20240805	6.72	N	199820	500	111 억	78295	N	N	0	N	N
116	20250310	140908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9990	-130	5	-1.28	1583791045	158543	76.87	10000	10090	9870	13150	7090	10120	9989.42	0.35	38497	10606	10362	10226	9982	9846	10295	9915	111	3030	500	6270	10	1	22220000	2220	27.75	1.76	12	0.71	360.00	5666.00	15450	20240528	-35.34	4666	20240307	114.10	15120	-33.93	20250117	8550	16.84	20250102	27750	-64.00	20240508	5700	75.26	20240805	6.72	N	199820	500	111 억	78295	N	N	0	N	N
117	20250310	130907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10000	-120	5	-1.19	1426300425	142797	69.24	10000	10090	9870	13150	7090	10120	9988.03	0.35	36523	10606	10362	10226	9982	9846	10295	9915	111	3030	500	6270	10	1	22220000	2222	27.78	1.76	12	0.64	360.00	5666.00	15450	20240528	-35.28	4666	20240307	114.32	15120	-33.86	20250117	8550	16.96	20250102	27750	-63.96	20240508	5700	75.44	20240805	6.72	N	199820	500	111 억	78295	N	N	0	N	N
118	20250310	120905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10040	-80	5	-0.79	1314589215	131642	63.83	10000	10090	9870	13150	7090	10120	9985.79	0.35	34657	10606	10362	10226	9982	9846	10295	9915	111	3030	500	6270	10	1	22220000	2231	27.89	1.77	12	0.59	360.00	5666.00	15450	20240528	-35.02	4666	20240307	115.17	15120	-33.60	20250117	8550	17.43	20250102	27750	-63.82	20240508	5700	76.14	20240805	6.72	N	199820	500	111 억	78295	N	N	0	N	N
119	20250310	110905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10000	-120	5	-1.19	1234203210	123612	59.93	10000	10090	9870	13150	7090	10120	9984.17	0.35	35154	10606	10362	10226	9982	9846	10295	9915	111	3030	500	6270	10	1	22220000	2222	27.78	1.76	12	0.56	360.00	5666.00	15450	20240528	-35.28	4666	20240307	114.32	15120	-33.86	20250117	8550	16.96	20250102	27750	-63.96	20240508	5700	75.44	20240805	6.72	N	199820	500	111 억	78295	N	N	0	N	N
120	20250310	100904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10070	-50	5	-0.49	897116190	89825	43.55	10000	10090	9870	13150	7090	10120	9986.94	0.35	31856	10606	10362	10226	9982	9846	10295	9915	111	3030	500	6270	10	1	22220000	2238	27.97	1.78	12	0.40	360.00	5666.00	15450	20240528	-34.82	4666	20240307	115.82	15120	-33.40	20250117	8550	17.78	20250102	27750	-63.71	20240508	5700	76.67	20240805	6.72	N	199820	500	111 억	78295	N	N	0	N	N
121	20250310	090906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10010	-110	5	-1.09	350126740	35179	17.06	10000	10090	9870	13150	7090	10120	9951.30	0.35	10442	10606	10362	10226	9982	9846	10295	9915	111	3030	500	6270	10	1	22220000	2224	27.81	1.77	12	0.16	360.00	5666.00	15450	20240528	-35.21	4666	20240307	114.53	15120	-33.80	20250117	8550	17.08	20250102	27750	-63.93	20240508	5700	75.61	20240805	6.72	N	199820	500	111 억	78295	N	N	0	N	N
122	20250307	160903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10120	-280	5	-2.69	2060016505	201582	88.34	10270	10470	10090	13520	7280	10400	10219.43	0.24	25802	11500	10950	10600	10050	9700	10775	9875	111	3120	500	6440	10	1	22220000	2249	28.11	1.79	12	0.91	360.00	5666.00	15450	20240528	-34.50	4666	20240307	116.89	15120	-33.07	20250117	8550	18.36	20250102	27750	-63.53	20240508	5700	77.54	20240805	6.74	N	199820	500	111 억	52493	N	N	0	N	N
123	20250307	150907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10120	-280	5	-2.69	1885140385	184298	80.77	10270	10470	10090	13520	7280	10400	10228.76	0.24	16899	11500	10950	10600	10050	9700	10775	9875	111	3120	500	6440	10	1	22220000	2249	28.11	1.79	12	0.83	360.00	5666.00	15450	20240528	-34.50	4666	20240307	116.89	15120	-33.07	20250117	8550	18.36	20250102	27750	-63.53	20240508	5700	77.54	20240805	6.74	N	199820	500	111 억	52493	N	N	0	N	N
124	20250307	140904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10170	-230	5	-2.21	1495262250	145746	63.87	10270	10470	10150	13520	7280	10400	10259.37	0.24	11265	11500	10950	10600	10050	9700	10775	9875	111	3120	500	6440	10	1	22220000	2260	28.25	1.79	12	0.66	360.00	5666.00	15450	20240528	-34.17	4666	20240307	117.96	15120	-32.74	20250117	8550	18.95	20250102	27750	-63.35	20240508	5700	78.42	20240805	6.74	N	199820	500	111 억	52493	N	N	0	N	N
125	20250307	130906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10200	-200	5	-1.92	1241899280	120890	52.98	10270	10470	10160	13520	7280	10400	10272.97	0.24	7775	11500	10950	10600	10050	9700	10775	9875	111	3120	500	6440	10	1	22220000	2266	28.33	1.80	12	0.54	360.00	5666.00	15450	20240528	-33.98	4666	20240307	118.60	15120	-32.54	20250117	8550	19.30	20250102	27750	-63.24	20240508	5700	78.95	20240805	6.74	N	199820	500	111 억	52493	N	N	0	N	N
126	20250307	120906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10190	-210	5	-2.02	1077008715	104723	45.89	10270	10470	10160	13520	7280	10400	10284.36	0.24	327	11500	10950	10600	10050	9700	10775	9875	111	3120	500	6440	10	1	22220000	2264	28.31	1.80	12	0.47	360.00	5666.00	15450	20240528	-34.05	4666	20240307	118.39	15120	-32.61	20250117	8550	19.18	20250102	27750	-63.28	20240508	5700	78.77	20240805	6.74	N	199820	500	111 억	52493	N	N	0	N	N
127	20250307	110904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10250	-150	5	-1.44	751719430	72904	31.95	10270	10470	10200	13520	7280	10400	10311.09	0.24	-1516	11500	10950	10600	10050	9700	10775	9875	111	3120	500	6440	10	1	22220000	2278	28.47	1.81	12	0.33	360.00	5666.00	15450	20240528	-33.66	4666	20240307	119.67	15120	-32.21	20250117	8550	19.88	20250102	27750	-63.06	20240508	5700	79.82	20240805	6.74	N	199820	500	111 억	52493	N	N	0	N	N
128	20250307	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10330	-70	5	-0.67	513780850	49778	21.81	10270	10470	10200	13520	7280	10400	10321.44	0.24	-1528	11500	10950	10600	10050	9700	10775	9875	111	3120	500	6440	10	1	22220000	2295	28.69	1.82	12	0.22	360.00	5666.00	15450	20240528	-33.14	4666	20240307	121.39	15120	-31.68	20250117	8550	20.82	20250102	27750	-62.77	20240508	5700	81.23	20240805	6.74	N	199820	500	111 억	52493	N	N	0	N	N
129	20250307	090908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10250	-150	5	-1.44	135219820	13203	5.79	10270	10270	10200	13520	7280	10400	10241.60	0.24	1158	11500	10950	10600	10050	9700	10775	9875	111	3120	500	6440	10	1	22220000	2278	28.47	1.81	12	0.06	360.00	5666.00	15450	20240528	-33.66	4666	20240307	119.67	15120	-32.21	20250117	8550	19.88	20250102	27750	-63.06	20240508	5700	79.82	20240805	6.74	N	199820	500	111 억	52493	N	N	0	N	N
130	20250306	160900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10400	-420	5	-3.88	2365811520	222974	82.82	10890	11150	10250	14060	7580	10820	10612.35	0.39	-31822	11520	11170	10800	10450	10080	11345	10625	111	3240	500	6700	10	1	22220000	2311	28.89	1.84	12	1.00	360.00	5666.00	15450	20240528	-32.69	4666	20240307	122.89	15120	-31.22	20250117	8550	21.64	20250102	27750	-62.52	20240508	5700	82.46	20240805	6.87	N	199820	500	111 억	86482	N	N	366	N	N
131	20250306	150859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10410	-410	5	-3.79	2195210810	206578	76.73	10890	11150	10250	14060	7580	10820	10626.55	0.39	-33155	11520	11170	10800	10450	10080	11345	10625	111	3240	500	6700	10	1	22220000	2313	28.92	1.84	12	0.93	360.00	5666.00	15450	20240528	-32.62	4666	20240307	123.10	15120	-31.15	20250117	8550	21.75	20250102	27750	-62.49	20240508	5700	82.63	20240805	6.87	N	199820	500	111 억	86482	N	N	366	N	N
132	20250306	140858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10570	-250	5	-2.31	1365700405	126943	47.15	10890	11150	10560	14060	7580	10820	10758.38	0.39	-18933	11520	11170	10800	10450	10080	11345	10625	111	3240	500	6700	10	1	22220000	2349	29.36	1.87	12	0.57	360.00	5666.00	15450	20240528	-31.59	4666	20240307	126.53	15120	-30.09	20250117	8550	23.63	20250102	27750	-61.91	20240508	5700	85.44	20240805	6.87	N	199820	500	111 억	86482	N	N	366	N	N
133	20250306	130859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	-120	5	-1.11	1087176840	100808	37.44	10890	11150	10630	14060	7580	10820	10784.63	0.39	-14710	11520	11170	10800	10450	10080	11345	10625	111	3240	500	6700	10	1	22220000	2378	29.72	1.89	12	0.45	360.00	5666.00	15450	20240528	-30.74	4666	20240307	129.32	15120	-29.23	20250117	8550	25.15	20250102	27750	-61.44	20240508	5700	87.72	20240805	6.87	N	199820	500	111 억	86482	N	N	366	N	N
134	20250306	120858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10740	-80	5	-0.74	963079750	89227	33.14	10890	11150	10630	14060	7580	10820	10793.59	0.39	-11692	11520	11170	10800	10450	10080	11345	10625	111	3240	500	6700	10	1	22220000	2386	29.83	1.90	12	0.40	360.00	5666.00	15450	20240528	-30.49	4666	20240307	130.18	15120	-28.97	20250117	8550	25.61	20250102	27750	-61.30	20240508	5700	88.42	20240805	6.87	N	199820	500	111 억	86482	N	N	366	N	N
135	20250306	110855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10790	-30	5	-0.28	877176140	81248	30.18	10890	11150	10630	14060	7580	10820	10796.28	0.39	-14276	11520	11170	10800	10450	10080	11345	10625	111	3240	500	6700	10	1	22220000	2398	29.97	1.90	12	0.37	360.00	5666.00	15450	20240528	-30.16	4666	20240307	131.25	15120	-28.64	20250117	8550	26.20	20250102	27750	-61.12	20240508	5700	89.30	20240805	6.87	N	199820	500	111 억	86482	N	N	366	N	N
136	20250306	100857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10750	-70	5	-0.65	763449960	70668	26.25	10890	11150	10630	14060	7580	10820	10803.33	0.39	-14608	11520	11170	10800	10450	10080	11345	10625	111	3240	500	6700	10	1	22220000	2389	29.86	1.90	12	0.32	360.00	5666.00	15450	20240528	-30.42	4666	20240307	130.39	15120	-28.90	20250117	8550	25.73	20250102	27750	-61.26	20240508	5700	88.60	20240805	6.87	N	199820	500	111 억	86482	N	N	366	N	N
137	20250306	090901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10850	30	2	0.28	207362345	19052	7.08	10890	11150	10850	14060	7580	10820	10884.02	0.39	-8598	11520	11170	10800	10450	10080	11345	10625	111	3240	500	6700	10	1	22220000	2411	30.14	1.91	12	0.09	360.00	5666.00	15450	20240528	-29.77	4666	20240307	132.53	15120	-28.24	20250117	8550	26.90	20250102	27750	-60.90	20240508	5700	90.35	20240805	6.87	N	199820	500	111 억	86482	N	N	366	N	N
138	20250305	160849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10820	320	2	3.05	2836884845	264342	99.22	10430	11150	10430	13650	7350	10500	10731.58	0.45	-13704	11193	10846	10453	10106	9713	11020	10280	111	3150	500	6510	10	1	22220000	2404	30.06	1.91	12	1.19	360.00	5666.00	15450	20240528	-29.97	4666	20240307	131.89	15120	-28.44	20250117	8550	26.55	20250102	27750	-61.01	20240508	5700	89.82	20240805	6.98	N	199820	500	111 억	99629	N	N	366	N	N
139	20250305	150852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10850	350	2	3.33	2593994505	241901	90.80	10430	11150	10430	13650	7350	10500	10723.37	0.45	-14087	11193	10846	10453	10106	9713	11020	10280	111	3150	500	6510	10	1	22220000	2411	30.14	1.91	12	1.09	360.00	5666.00	15450	20240528	-29.77	4666	20240307	132.53	15120	-28.24	20250117	8550	26.90	20250102	27750	-60.90	20240508	5700	90.35	20240805	6.98	N	199820	500	111 억	99629	N	N	340	N	N
140	20250305	140851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10800	300	2	2.86	2334219520	217843	81.77	10430	11150	10430	13650	7350	10500	10715.15	0.45	-12100	11193	10846	10453	10106	9713	11020	10280	111	3150	500	6510	10	1	22220000	2400	30.00	1.91	12	0.98	360.00	5666.00	15450	20240528	-30.10	4666	20240307	131.46	15120	-28.57	20250117	8550	26.32	20250102	27750	-61.08	20240508	5700	89.47	20240805	6.98	N	199820	500	111 억	99629	N	N	340	N	N
141	20250305	130847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10750	250	2	2.38	1458072070	137500	51.61	10430	10950	10430	13650	7350	10500	10604.16	0.45	-11525	11193	10846	10453	10106	9713	11020	10280	111	3150	500	6510	10	1	22220000	2389	29.86	1.90	12	0.62	360.00	5666.00	15450	20240528	-30.42	4666	20240307	130.39	15120	-28.90	20250117	8550	25.73	20250102	27750	-61.26	20240508	5700	88.60	20240805	6.98	N	199820	500	111 억	99629	N	N	340	N	N
142	20250305	120850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10540	40	2	0.38	1153562935	108928	40.89	10430	10950	10430	13650	7350	10500	10590.14	0.45	-13536	11193	10846	10453	10106	9713	11020	10280	111	3150	500	6510	10	1	22220000	2342	29.28	1.86	12	0.49	360.00	5666.00	15450	20240528	-31.78	4666	20240307	125.89	15120	-30.29	20250117	8550	23.27	20250102	27750	-62.02	20240508	5700	84.91	20240805	6.98	N	199820	500	111 억	99629	N	N	340	N	N
143	20250305	110844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10560	60	2	0.57	890719995	84015	31.54	10430	10950	10430	13650	7350	10500	10601.92	0.45	-13251	11193	10846	10453	10106	9713	11020	10280	111	3150	500	6510	10	1	22220000	2346	29.33	1.86	12	0.38	360.00	5666.00	15450	20240528	-31.65	4666	20240307	126.32	15120	-30.16	20250117	8550	23.51	20250102	27750	-61.95	20240508	5700	85.26	20240805	6.98	N	199820	500	111 억	99629	N	N	340	N	N
144	20250305	100849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10570	70	2	0.67	680154175	64112	24.06	10430	10950	10430	13650	7350	10500	10608.84	0.45	-10364	11193	10846	10453	10106	9713	11020	10280	111	3150	500	6510	10	1	22220000	2349	29.36	1.87	12	0.29	360.00	5666.00	15450	20240528	-31.59	4666	20240307	126.53	15120	-30.09	20250117	8550	23.63	20250102	27750	-61.91	20240508	5700	85.44	20240805	6.98	N	199820	500	111 억	99629	N	N	340	N	N
145	20250305	090847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10650	150	2	1.43	215196840	20342	7.64	10430	10950	10430	13650	7350	10500	10578.94	0.45	2366	11193	10846	10453	10106	9713	11020	10280	111	3150	500	6510	10	1	22220000	2366	29.58	1.88	12	0.09	360.00	5666.00	15450	20240528	-31.07	4666	20240307	128.25	15120	-29.56	20250117	8550	24.56	20250102	27750	-61.62	20240508	5700	86.84	20240805	6.98	N	199820	500	111 억	99629	N	N	340	N	N
146	20250304	160840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10500	-110	5	-1.04	2713071020	258420	124.63	10400	10800	10060	13790	7430	10610	10498.69	0.42	7026	11263	10936	10773	10446	10283	10855	10365	111	3180	500	6570	10	1	22220000	2333	29.17	1.85	12	1.16	360.00	5666.00	15450	20240528	-32.04	4666	20240307	125.03	15120	-30.56	20250117	8550	22.81	20250102	27750	-62.16	20240508	5700	84.21	20240805	7.02	N	199820	500	111 억	93903	N	N	340	N	N
147	20250304	150835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10580	-30	5	-0.28	2524400970	240476	115.97	10400	10800	10060	13790	7430	10610	10497.52	0.42	5949	11263	10936	10773	10446	10283	10855	10365	111	3180	500	6570	10	1	22220000	2351	29.39	1.87	12	1.08	360.00	5666.00	15450	20240528	-31.52	4666	20240307	126.75	15120	-30.03	20250117	8550	23.74	20250102	27750	-61.87	20240508	5700	85.61	20240805	7.02	N	199820	500	111 억	93903	N	N	0	N	N
148	20250304	140840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10620	10	2	0.09	2194358825	209273	100.93	10400	10800	10060	13790	7430	10610	10485.63	0.42	14827	11263	10936	10773	10446	10283	10855	10365	111	3180	500	6570	10	1	22220000	2360	29.50	1.87	12	0.94	360.00	5666.00	15450	20240528	-31.26	4666	20240307	127.60	15120	-29.76	20250117	8550	24.21	20250102	27750	-61.73	20240508	5700	86.32	20240805	7.02	N	199820	500	111 억	93903	N	N	0	N	N
149	20250304	130837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10670	60	2	0.57	1926506280	184255	88.86	10400	10800	10060	13790	7430	10610	10455.65	0.42	23011	11263	10936	10773	10446	10283	10855	10365	111	3180	500	6570	10	1	22220000	2371	29.64	1.88	12	0.83	360.00	5666.00	15450	20240528	-30.94	4666	20240307	128.68	15120	-29.43	20250117	8550	24.80	20250102	27750	-61.55	20240508	5700	87.19	20240805	7.02	N	199820	500	111 억	93903	N	N	0	N	N
150	20250304	120835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10730	120	2	1.13	1591719710	153089	73.83	10400	10790	10060	13790	7430	10610	10397.35	0.42	23272	11263	10936	10773	10446	10283	10855	10365	111	3180	500	6570	10	1	22220000	2384	29.81	1.89	12	0.69	360.00	5666.00	15450	20240528	-30.55	4666	20240307	129.96	15120	-29.03	20250117	8550	25.50	20250102	27750	-61.33	20240508	5700	88.25	20240805	7.02	N	199820	500	111 억	93903	N	N	0	N	N
151	20250304	110839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10570	-40	5	-0.38	1216548440	117816	56.82	10400	10650	10060	13790	7430	10610	10325.83	0.42	21083	11263	10936	10773	10446	10283	10855	10365	111	3180	500	6570	10	1	22220000	2349	29.36	1.87	12	0.53	360.00	5666.00	15450	20240528	-31.59	4666	20240307	126.53	15120	-30.09	20250117	8550	23.63	20250102	27750	-61.91	20240508	5700	85.44	20240805	7.02	N	199820	500	111 억	93903	N	N	0	N	N
152	20250304	100833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10330	-280	5	-2.64	794442820	77459	37.36	10400	10590	10060	13790	7430	10610	10256.30	0.42	4804	11263	10936	10773	10446	10283	10855	10365	111	3180	500	6570	10	1	22220000	2295	28.69	1.82	12	0.35	360.00	5666.00	15450	20240528	-33.14	4666	20240307	121.39	15120	-31.68	20250117	8550	20.82	20250102	27750	-62.77	20240508	5700	81.23	20240805	7.02	N	199820	500	111 억	93903	N	N	0	N	N
153	20250304	090831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10110	-500	5	-4.71	356525765	34642	16.71	10400	10590	10080	13790	7430	10610	10291.72	0.42	-992	11263	10936	10773	10446	10283	10855	10365	111	3180	500	6570	10	1	22220000	2246	28.08	1.78	12	0.16	360.00	5666.00	15450	20240528	-34.56	4666	20240307	116.67	15120	-33.13	20250117	8550	18.25	20250102	27750	-63.57	20240508	5700	77.37	20240805	7.02	N	199820	500	111 억	93903	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History