KissMeData/340360/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20250328	161221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1489	-277	5	-15.69	2810228588	1794252	188.86	1735	1751	1470	2295	1237	1766	1566.25	2.41	-100229	2006	1885	1798	1677	1590	1842	1634	44	529	100	1230	1	1	43951909	654	-11.45	5.79	12	4.08	-130.00	257.00	3550	20240507	-58.06	1341	20250319	11.04	2125	-29.93	20250124	1341	11.04	20250319	3550	-58.06	20240507	1341	11.04	20250319	2.03	N	340360	100	43 억	1059782	N	N	N	00	N
3	20250328	151224	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1518	-248	5	-14.04	2533102756	1608744	169.33	1735	1751	1470	2295	1237	1766	1574.58	2.41	-111782	2006	1885	1798	1677	1590	1842	1634	44	529	100	1230	1	1	43951909	667	-11.68	5.91	12	3.66	-130.00	257.00	3550	20240507	-57.24	1341	20250319	13.20	2125	-28.56	20250124	1341	13.20	20250319	3550	-57.24	20240507	1341	13.20	20250319	2.03	N	340360	100	43 억	1059782	N	N	N	00	N
4	20250328	141228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1562	-204	5	-11.55	1279885081	778862	81.98	1735	1751	1562	2295	1237	1766	1643.28	2.41	-28870	2006	1885	1798	1677	1590	1842	1634	44	529	100	1230	1	1	43951909	687	-12.02	6.08	12	1.77	-130.00	257.00	3550	20240507	-56.00	1341	20250319	16.48	2125	-26.49	20250124	1341	16.48	20250319	3550	-56.00	20240507	1341	16.48	20250319	2.03	N	340360	100	43 억	1059782	Y	N	N	00	N
5	20250328	131223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1659	-107	5	-6.06	1009894414	611253	64.34	1735	1751	1608	2295	1237	1766	1652.17	2.41	-11894	2006	1885	1798	1677	1590	1842	1634	44	529	100	1230	1	1	43951909	729	-12.76	6.46	12	1.39	-130.00	257.00	3550	20240507	-53.27	1341	20250319	23.71	2125	-21.93	20250124	1341	23.71	20250319	3550	-53.27	20240507	1341	23.71	20250319	2.03	N	340360	100	43 억	1059782	N	N	N	00	N
6	20250328	121222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1638	-128	5	-7.25	863617708	522258	54.97	1735	1751	1608	2295	1237	1766	1653.62	2.41	-1769	2006	1885	1798	1677	1590	1842	1634	44	529	100	1230	1	1	43951909	720	-12.60	6.37	12	1.19	-130.00	257.00	3550	20240507	-53.86	1341	20250319	22.15	2125	-22.92	20250124	1341	22.15	20250319	3550	-53.86	20240507	1341	22.15	20250319	2.03	N	340360	100	43 억	1059782	N	N	N	00	N
7	20250328	111218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1622	-144	5	-8.15	819026071	494904	52.09	1735	1751	1608	2295	1237	1766	1654.92	2.41	5236	2006	1885	1798	1677	1590	1842	1634	44	529	100	1230	1	1	43951909	713	-12.48	6.31	12	1.13	-130.00	257.00	3550	20240507	-54.31	1341	20250319	20.95	2125	-23.67	20250124	1341	20.95	20250319	3550	-54.31	20240507	1341	20.95	20250319	2.03	N	340360	100	43 억	1059782	N	N	N	00	N
8	20250328	101228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1645	-121	5	-6.85	541562201	324161	34.12	1735	1751	1630	2295	1237	1766	1670.66	2.41	23961	2006	1885	1798	1677	1590	1842	1634	44	529	100	1230	1	1	43951909	723	-12.65	6.40	12	0.74	-130.00	257.00	3550	20240507	-53.66	1341	20250319	22.67	2125	-22.59	20250124	1341	22.67	20250319	3550	-53.66	20240507	1341	22.67	20250319	2.03	N	340360	100	43 억	1059782	N	N	N	00	N
9	20250328	091235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1681	-85	5	-4.81	65809266	38765	4.08	1735	1751	1679	2295	1237	1766	1697.65	2.41	-9330	2006	1885	1798	1677	1590	1842	1634	44	529	100	1230	1	1	43951909	739	-12.93	6.54	12	0.09	-130.00	257.00	3550	20240507	-52.65	1341	20250319	25.35	2125	-20.89	20250124	1341	25.35	20250319	3550	-52.65	20240507	1341	25.35	20250319	2.03	N	340360	100	43 억	1059782	N	N	N	00	N
10	20250327	162538	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1766	-119	5	-6.31	1700459805	935837	41.18	1891	1919	1711	2450	1320	1885	1817.03	2.89	-220629	2101	1992	1796	1687	1491	2047	1742	44	565	100	1310	1	1	43951909	776	-13.58	6.87	12	2.13	-130.00	257.00	3550	20240507	-50.25	1341	20250319	31.69	2125	-16.89	20250124	1341	31.69	20250319	3550	-50.25	20240507	1341	31.69	20250319	2.11	N	340360	100	43 억	1271479	N	N	N	00	N
11	20250327	151223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1797	-88	5	-4.67	1531884838	841093	37.01	1891	1919	1711	2450	1320	1885	1821.29	2.89	-187353	2101	1992	1796	1687	1491	2047	1742	44	565	100	1310	1	1	43951909	790	-13.82	6.99	12	1.91	-130.00	257.00	3550	20240507	-49.38	1341	20250319	34.00	2125	-15.44	20250124	1341	34.00	20250319	3550	-49.38	20240507	1341	34.00	20250319	2.11	N	340360	100	43 억	1271479	N	N	N	00	N
12	20250327	141225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1817	-68	5	-3.61	1408381027	772260	33.99	1891	1919	1711	2450	1320	1885	1823.70	2.89	-151138	2101	1992	1796	1687	1491	2047	1742	44	565	100	1310	1	1	43951909	799	-13.98	7.07	12	1.76	-130.00	257.00	3550	20240507	-48.82	1341	20250319	35.50	2125	-14.49	20250124	1341	35.50	20250319	3550	-48.82	20240507	1341	35.50	20250319	2.11	N	340360	100	43 억	1271479	N	N	N	00	N
13	20250327	131218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1825	-60	5	-3.18	877607028	475488	20.92	1891	1919	1804	2450	1320	1885	1845.68	2.89	-124247	2101	1992	1796	1687	1491	2047	1742	44	565	100	1310	1	1	43951909	802	-14.04	7.10	12	1.08	-130.00	257.00	3550	20240507	-48.59	1341	20250319	36.09	2125	-14.12	20250124	1341	36.09	20250319	3550	-48.59	20240507	1341	36.09	20250319	2.11	N	340360	100	43 억	1271479	N	N	N	00	N
14	20250327	121230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1828	-57	5	-3.02	814699140	441067	19.41	1891	1919	1804	2450	1320	1885	1847.09	2.89	-125699	2101	1992	1796	1687	1491	2047	1742	44	565	100	1310	1	1	43951909	803	-14.06	7.11	12	1.00	-130.00	257.00	3550	20240507	-48.51	1341	20250319	36.32	2125	-13.98	20250124	1341	36.32	20250319	3550	-48.51	20240507	1341	36.32	20250319	2.11	N	340360	100	43 억	1271479	N	N	N	00	N
15	20250327	111223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1839	-46	5	-2.44	743354208	402191	17.70	1891	1919	1804	2450	1320	1885	1848.24	2.89	-109883	2101	1992	1796	1687	1491	2047	1742	44	565	100	1310	1	1	43951909	808	-14.15	7.16	12	0.92	-130.00	257.00	3550	20240507	-48.20	1341	20250319	37.14	2125	-13.46	20250124	1341	37.14	20250319	3550	-48.20	20240507	1341	37.14	20250319	2.11	N	340360	100	43 억	1271479	N	N	N	00	N
16	20250327	101218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1818	-67	5	-3.55	545661922	293267	12.91	1891	1919	1815	2450	1320	1885	1860.61	2.89	-118499	2101	1992	1796	1687	1491	2047	1742	44	565	100	1310	1	1	43951909	799	-13.98	7.07	12	0.67	-130.00	257.00	3550	20240507	-48.79	1341	20250319	35.57	2125	-14.45	20250124	1341	35.57	20250319	3550	-48.79	20240507	1341	35.57	20250319	2.11	N	340360	100	43 억	1271479	N	N	N	00	N
17	20250327	091222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1850	-35	5	-1.86	282978590	150887	6.64	1891	1919	1815	2450	1320	1885	1875.42	2.89	-69028	2101	1992	1796	1687	1491	2047	1742	44	565	100	1310	1	1	43951909	813	-14.23	7.20	12	0.34	-130.00	257.00	3550	20240507	-47.89	1341	20250319	37.96	2125	-12.94	20250124	1341	37.96	20250319	3550	-47.89	20240507	1341	37.96	20250319	2.11	N	340360	100	43 억	1271479	N	N	N	00	N
18	20250326	161210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1885	232	2	14.04	3993911972	2218115	206.01	1657	1905	1600	2145	1158	1653	1800.26	2.37	245048	1756	1704	1647	1595	1538	1730	1621	44	492	100	1150	1	1	43951909	828	-44.88	4.87	12	5.05	-42.00	387.00	3550	20240507	-46.90	1341	20250319	40.57	2125	-11.29	20250124	1341	40.57	20250319	3550	-46.90	20240507	1341	40.57	20250319	2.20	N	340360	100	43 억	1039822	N	N	N	00	N
19	20250326	151210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1860	207	2	12.52	3663674906	2040572	189.52	1657	1905	1600	2145	1158	1653	1795.42	2.37	213366	1756	1704	1647	1595	1538	1730	1621	44	492	100	1150	1	1	43951909	818	-44.29	4.81	12	4.64	-42.00	387.00	3550	20240507	-47.61	1341	20250319	38.70	2125	-12.47	20250124	1341	38.70	20250319	3550	-47.61	20240507	1341	38.70	20250319	2.20	N	340360	100	43 억	1039822	N	N	N	00	N
20	20250326	141208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1884	231	2	13.97	3205412509	1796375	166.84	1657	1905	1600	2145	1158	1653	1784.38	2.37	159398	1756	1704	1647	1595	1538	1730	1621	44	492	100	1150	1	1	43951909	828	-44.86	4.87	12	4.09	-42.00	387.00	3550	20240507	-46.93	1341	20250319	40.49	2125	-11.34	20250124	1341	40.49	20250319	3550	-46.93	20240507	1341	40.49	20250319	2.20	N	340360	100	43 억	1039822	N	N	N	00	N
21	20250326	131212	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1819	166	2	10.04	2841046784	1599235	148.53	1657	1905	1600	2145	1158	1653	1776.50	2.37	108927	1756	1704	1647	1595	1538	1730	1621	44	492	100	1150	1	1	43951909	799	-43.31	4.70	12	3.64	-42.00	387.00	3550	20240507	-48.76	1341	20250319	35.65	2125	-14.40	20250124	1341	35.65	20250319	3550	-48.76	20240507	1341	35.65	20250319	2.20	N	340360	100	43 억	1039822	N	N	N	00	N
22	20250326	121217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1760	107	2	6.47	1244814406	731588	67.95	1657	1766	1600	2145	1158	1653	1701.52	2.37	59571	1756	1704	1647	1595	1538	1730	1621	44	492	100	1150	1	1	43951909	774	-41.90	4.55	12	1.66	-42.00	387.00	3550	20240507	-50.42	1341	20250319	31.25	2125	-17.18	20250124	1341	31.25	20250319	3550	-50.42	20240507	1341	31.25	20250319	2.20	N	340360	100	43 억	1039822	N	N	N	00	N
23	20250326	111213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1699	46	2	2.78	711812217	425286	39.50	1657	1709	1600	2145	1158	1653	1673.73	2.37	-21955	1756	1704	1647	1595	1538	1730	1621	44	492	100	1150	1	1	43951909	747	-40.45	4.39	12	0.97	-42.00	387.00	3550	20240507	-52.14	1341	20250319	26.70	2125	-20.05	20250124	1341	26.70	20250319	3550	-52.14	20240507	1341	26.70	20250319	2.20	N	340360	100	43 억	1039822	N	N	N	00	N
24	20250326	101213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1692	39	2	2.36	470063195	282741	26.26	1657	1700	1600	2145	1158	1653	1662.52	2.37	-16461	1756	1704	1647	1595	1538	1730	1621	44	492	100	1150	1	1	43951909	744	-40.29	4.37	12	0.64	-42.00	387.00	3550	20240507	-52.34	1341	20250319	26.17	2125	-20.38	20250124	1341	26.17	20250319	3550	-52.34	20240507	1341	26.17	20250319	2.20	N	340360	100	43 억	1039822	N	N	N	00	N
25	20250326	091214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1649	-4	5	-0.24	224587540	136932	12.72	1657	1697	1600	2145	1158	1653	1640.14	2.37	-1072	1756	1704	1647	1595	1538	1730	1621	44	492	100	1150	1	1	43951909	725	-39.26	4.26	12	0.31	-42.00	387.00	3550	20240507	-53.55	1341	20250319	22.97	2125	-22.40	20250124	1341	22.97	20250319	3550	-53.55	20240507	1341	22.97	20250319	2.20	N	340360	100	43 억	1039822	N	N	N	00	N
26	20250325	161203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1653	21	2	1.29	1768922526	1076535	118.58	1650	1699	1590	2120	1143	1632	1643.16	2.54	-76181	1710	1670	1626	1586	1542	1649	1565	44	488	100	1140	1	1	43951909	727	-39.36	4.27	12	2.45	-42.00	387.00	3550	20240507	-53.44	1341	20250319	23.27	2125	-22.21	20250124	1341	23.27	20250319	3550	-53.44	20240507	1341	23.27	20250319	2.26	N	340360	100	43 억	1115988	N	N	N	00	N
27	20250325	151207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1636	4	2	0.25	1503339439	915511	100.85	1650	1699	1590	2120	1143	1632	1642.08	2.54	-36286	1710	1670	1626	1586	1542	1649	1565	44	488	100	1140	1	1	43951909	719	-38.95	4.23	12	2.08	-42.00	387.00	3550	20240507	-53.92	1341	20250319	22.00	2125	-23.01	20250124	1341	22.00	20250319	3550	-53.92	20240507	1341	22.00	20250319	2.26	N	340360	100	43 억	1115988	N	N	N	00	N
28	20250325	141203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	-32	5	-1.96	1386174527	842646	92.82	1650	1699	1590	2120	1143	1632	1645.03	2.54	-41961	1710	1670	1626	1586	1542	1649	1565	44	488	100	1140	1	1	43951909	703	-38.10	4.13	12	1.92	-42.00	387.00	3550	20240507	-54.93	1341	20250319	19.31	2125	-24.71	20250124	1341	19.31	20250319	3550	-54.93	20240507	1341	19.31	20250319	2.26	N	340360	100	43 억	1115988	N	N	N	00	N
29	20250325	131255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1619	-13	5	-0.80	1149766478	695178	76.58	1650	1699	1590	2120	1143	1632	1653.92	2.54	-54133	1710	1670	1626	1586	1542	1649	1565	44	488	100	1140	1	1	43951909	712	-38.55	4.18	12	1.58	-42.00	387.00	3550	20240507	-54.39	1341	20250319	20.73	2125	-23.81	20250124	1341	20.73	20250319	3550	-54.39	20240507	1341	20.73	20250319	2.26	N	340360	100	43 억	1115988	N	N	N	00	N
30	20250325	121204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1630	-2	5	-0.12	891560478	536637	59.11	1650	1699	1590	2120	1143	1632	1661.38	2.54	-43225	1710	1670	1626	1586	1542	1649	1565	44	488	100	1140	1	1	43951909	716	-38.81	4.21	12	1.22	-42.00	387.00	3550	20240507	-54.08	1341	20250319	21.55	2125	-23.29	20250124	1341	21.55	20250319	3550	-54.08	20240507	1341	21.55	20250319	2.26	N	340360	100	43 억	1115988	N	N	N	00	N
31	20250325	111204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1657	25	2	1.53	726216419	435311	47.95	1650	1699	1590	2120	1143	1632	1668.27	2.54	-55573	1710	1670	1626	1586	1542	1649	1565	44	488	100	1140	1	1	43951909	728	-39.45	4.28	12	0.99	-42.00	387.00	3550	20240507	-53.32	1341	20250319	23.56	2125	-22.02	20250124	1341	23.56	20250319	3550	-53.32	20240507	1341	23.56	20250319	2.26	N	340360	100	43 억	1115988	N	N	N	00	N
32	20250325	101215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1689	57	2	3.49	410146614	248347	27.36	1650	1690	1590	2120	1143	1632	1651.51	2.54	-30429	1710	1670	1626	1586	1542	1649	1565	44	488	100	1140	1	1	43951909	742	-40.21	4.36	12	0.57	-42.00	387.00	3550	20240507	-52.42	1341	20250319	25.95	2125	-20.52	20250124	1341	25.95	20250319	3550	-52.42	20240507	1341	25.95	20250319	2.26	N	340360	100	43 억	1115988	N	N	N	00	N
33	20250325	091215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1624	-8	5	-0.49	56246289	34468	3.80	1650	1650	1590	2120	1143	1632	1631.84	2.54	-16787	1710	1670	1626	1586	1542	1649	1565	44	488	100	1140	1	1	43951909	714	-38.67	4.20	12	0.08	-42.00	387.00	3550	20240507	-54.25	1341	20250319	21.10	2125	-23.58	20250124	1341	21.10	20250319	3550	-54.25	20240507	1341	21.10	20250319	2.26	N	340360	100	43 억	1115988	N	N	N	00	N
34	20250324	161201	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1632	-56	5	-3.32	1473590843	907831	39.74	1640	1666	1582	2190	1182	1688	1623.16	2.86	-126795	1805	1746	1647	1588	1489	1776	1618	44	502	100	1180	1	1	43951909	717	-38.86	4.22	12	2.07	-42.00	387.00	3550	20240507	-54.03	1341	20250319	21.70	2125	-23.20	20250124	1341	21.70	20250319	3550	-54.03	20240507	1341	21.70	20250319	2.16	N	340360	100	43 억	1259170	N	N	N	01	N
35	20250324	151209	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1622	-66	5	-3.91	1411626861	869769	38.08	1640	1666	1582	2190	1182	1688	1622.99	2.86	-119134	1805	1746	1647	1588	1489	1776	1618	44	502	100	1180	1	1	43951909	713	-38.62	4.19	12	1.98	-42.00	387.00	3550	20240507	-54.31	1341	20250319	20.95	2125	-23.67	20250124	1341	20.95	20250319	3550	-54.31	20240507	1341	20.95	20250319	2.16	N	340360	100	43 억	1259170	N	N	N	01	N
36	20250324	141211	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1608	-80	5	-4.74	1136542076	698043	30.56	1640	1666	1598	2190	1182	1688	1628.18	2.86	-86915	1805	1746	1647	1588	1489	1776	1618	44	502	100	1180	1	1	43951909	707	-38.29	4.16	12	1.59	-42.00	387.00	3550	20240507	-54.70	1341	20250319	19.91	2125	-24.33	20250124	1341	19.91	20250319	3550	-54.70	20240507	1341	19.91	20250319	2.16	N	340360	100	43 억	1259170	N	N	N	01	N
37	20250324	131211	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1631	-57	5	-3.38	1035137475	635356	27.82	1640	1666	1598	2190	1182	1688	1629.22	2.86	-75319	1805	1746	1647	1588	1489	1776	1618	44	502	100	1180	1	1	43951909	717	-38.83	4.21	12	1.45	-42.00	387.00	3550	20240507	-54.06	1341	20250319	21.63	2125	-23.25	20250124	1341	21.63	20250319	3550	-54.06	20240507	1341	21.63	20250319	2.16	N	340360	100	43 억	1259170	N	N	N	01	N
38	20250324	121208	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1611	-77	5	-4.56	1014925826	622900	27.27	1640	1666	1598	2190	1182	1688	1629.36	2.86	-71696	1805	1746	1647	1588	1489	1776	1618	44	502	100	1180	1	1	43951909	708	-38.36	4.16	12	1.42	-42.00	387.00	3550	20240507	-54.62	1341	20250319	20.13	2125	-24.19	20250124	1341	20.13	20250319	3550	-54.62	20240507	1341	20.13	20250319	2.16	N	340360	100	43 억	1259170	N	N	N	01	N
39	20250324	111208	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1644	-44	5	-2.61	604482918	370446	16.22	1640	1666	1598	2190	1182	1688	1631.77	2.86	-33924	1805	1746	1647	1588	1489	1776	1618	44	502	100	1180	1	1	43951909	723	-39.14	4.25	12	0.84	-42.00	387.00	3550	20240507	-53.69	1341	20250319	22.60	2125	-22.64	20250124	1341	22.60	20250319	3550	-53.69	20240507	1341	22.60	20250319	2.16	N	340360	100	43 억	1259170	N	N	N	01	N
40	20250324	101205	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1643	-45	5	-2.67	493043170	302711	13.25	1640	1666	1598	2190	1182	1688	1628.76	2.86	-24927	1805	1746	1647	1588	1489	1776	1618	44	502	100	1180	1	1	43951909	722	-39.12	4.25	12	0.69	-42.00	387.00	3550	20240507	-53.72	1341	20250319	22.52	2125	-22.68	20250124	1341	22.52	20250319	3550	-53.72	20240507	1341	22.52	20250319	2.16	N	340360	100	43 억	1259170	N	N	N	01	N
41	20250324	091206	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1623	-65	5	-3.85	218077569	134566	5.89	1640	1666	1598	2190	1182	1688	1620.60	2.86	-8314	1805	1746	1647	1588	1489	1776	1618	44	502	100	1180	1	1	43951909	713	-38.64	4.19	12	0.31	-42.00	387.00	3550	20240507	-54.28	1341	20250319	21.03	2125	-23.62	20250124	1341	21.03	20250319	3550	-54.28	20240507	1341	21.03	20250319	2.16	N	340360	100	43 억	1259170	N	N	N	01	N
42	20250321	161222	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1688	88	2	5.50	3730965234	2282682	318.47	1605	1706	1548	2080	1120	1600	1634.43	3.71	-375351	1726	1662	1557	1493	1388	1695	1526	44	480	100	1120	1	1	43951909	742	-40.19	4.36	12	5.19	-42.00	387.00	3550	20240507	-52.45	1341	20250319	25.88	2125	-20.56	20250124	1341	25.88	20250319	3550	-52.45	20240507	1341	25.88	20250319	2.18	N	340360	100	43 억	1629553	N	N	N	01	N
43	20250321	151207	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1680	80	2	5.00	3552355193	2176851	303.71	1605	1706	1548	2080	1120	1600	1631.88	3.71	-383438	1726	1662	1557	1493	1388	1695	1526	44	480	100	1120	1	1	43951909	738	-40.00	4.34	12	4.95	-42.00	387.00	3550	20240507	-52.68	1341	20250319	25.28	2125	-20.94	20250124	1341	25.28	20250319	3550	-52.68	20240507	1341	25.28	20250319	2.18	N	340360	100	43 억	1629553	N	N	N	01	N
44	20250321	141208	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1694	94	2	5.88	2993930769	1846827	257.66	1605	1705	1548	2080	1120	1600	1621.12	3.71	-384170	1726	1662	1557	1493	1388	1695	1526	44	480	100	1120	1	1	43951909	745	-40.33	4.38	12	4.20	-42.00	387.00	3550	20240507	-52.28	1341	20250319	26.32	2125	-20.28	20250124	1341	26.32	20250319	3550	-52.28	20240507	1341	26.32	20250319	2.18	N	340360	100	43 억	1629553	N	N	N	01	N
45	20250321	131210	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1608	8	2	0.50	1790206773	1123195	156.70	1605	1650	1548	2080	1120	1600	1593.85	3.71	-254273	1726	1662	1557	1493	1388	1695	1526	44	480	100	1120	1	1	43951909	707	-38.29	4.16	12	2.56	-42.00	387.00	3550	20240507	-54.70	1341	20250319	19.91	2125	-24.33	20250124	1341	19.91	20250319	3550	-54.70	20240507	1341	19.91	20250319	2.18	N	340360	100	43 억	1629553	N	N	N	01	N
46	20250321	121210	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1576	-24	5	-1.50	1488465109	932700	130.13	1605	1650	1548	2080	1120	1600	1595.87	3.71	-214299	1726	1662	1557	1493	1388	1695	1526	44	480	100	1120	1	1	43951909	693	-37.52	4.07	12	2.12	-42.00	387.00	3550	20240507	-55.61	1341	20250319	17.52	2125	-25.84	20250124	1341	17.52	20250319	3550	-55.61	20240507	1341	17.52	20250319	2.18	N	340360	100	43 억	1629553	N	N	N	01	N
47	20250321	111209	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1586	-14	5	-0.88	802568678	503268	70.21	1605	1647	1556	2080	1120	1600	1594.71	3.71	-138300	1726	1662	1557	1493	1388	1695	1526	44	480	100	1120	1	1	43951909	697	-37.76	4.10	12	1.15	-42.00	387.00	3550	20240507	-55.32	1341	20250319	18.27	2125	-25.36	20250124	1341	18.27	20250319	3550	-55.32	20240507	1341	18.27	20250319	2.18	N	340360	100	43 억	1629553	N	N	N	01	N
48	20250321	101210	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1598	-2	5	-0.12	569117692	357750	49.91	1605	1647	1556	2080	1120	1600	1590.83	3.71	-76230	1726	1662	1557	1493	1388	1695	1526	44	480	100	1120	1	1	43951909	702	-38.05	4.13	12	0.81	-42.00	387.00	3550	20240507	-54.99	1341	20250319	19.16	2125	-24.80	20250124	1341	19.16	20250319	3550	-54.99	20240507	1341	19.16	20250319	2.18	N	340360	100	43 억	1629553	N	N	N	01	N
49	20250321	091217	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1595	-5	5	-0.31	308067442	191312	26.69	1605	1647	1561	2080	1120	1600	1610.29	3.71	-11860	1726	1662	1557	1493	1388	1695	1526	44	480	100	1120	1	1	43951909	701	-37.98	4.12	12	0.44	-42.00	387.00	3550	20240507	-55.07	1341	20250319	18.94	2125	-24.94	20250124	1341	18.94	20250319	3550	-55.07	20240507	1341	18.94	20250319	2.18	N	340360	100	43 억	1629553	N	N	N	01	N
50	20250320	161821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	93	2	6.17	1107491754	712589	50.39	1534	1621	1452	1959	1055	1507	1554.15	3.84	-73120	1649	1577	1459	1387	1269	1614	1424	44	452	100	1050	1	1	43951909	703	-38.10	4.13	12	1.62	-42.00	387.00	3550	20240507	-54.93	1341	20250319	19.31	2125	-24.71	20250124	1341	19.31	20250319	3550	-54.93	20240507	1341	19.31	20250319	2.19	N	340360	100	43 억	1688316	N	N	N	00	N
51	20250320	151205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1609	102	2	6.77	977286332	631422	44.65	1534	1621	1452	1959	1055	1507	1547.75	3.84	-50836	1649	1577	1459	1387	1269	1614	1424	44	452	100	1050	1	1	43951909	707	-38.31	4.16	12	1.44	-42.00	387.00	3550	20240507	-54.68	1341	20250319	19.99	2125	-24.28	20250124	1341	19.99	20250319	3550	-54.68	20240507	1341	19.99	20250319	2.19	N	340360	100	43 억	1688316	N	N	N	00	N
52	20250320	141209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1584	77	2	5.11	544360775	360514	25.49	1534	1584	1452	1959	1055	1507	1509.96	3.84	-30738	1649	1577	1459	1387	1269	1614	1424	44	452	100	1050	1	1	43951909	696	-37.71	4.09	12	0.82	-42.00	387.00	3550	20240507	-55.38	1341	20250319	18.12	2125	-25.46	20250124	1341	18.12	20250319	3550	-55.38	20240507	1341	18.12	20250319	2.19	N	340360	100	43 억	1688316	N	N	N	00	N
53	20250320	131208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1501	-6	5	-0.40	254899149	171227	12.11	1534	1534	1452	1959	1055	1507	1488.66	3.84	-27671	1649	1577	1459	1387	1269	1614	1424	44	452	100	1050	1	1	43951909	660	-35.74	3.88	12	0.39	-42.00	387.00	3550	20240507	-57.72	1341	20250319	11.93	2125	-29.36	20250124	1341	11.93	20250319	3550	-57.72	20240507	1341	11.93	20250319	2.19	N	340360	100	43 억	1688316	N	N	N	00	N
54	20250320	121206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1508	1	2	0.07	190463248	128309	9.07	1534	1534	1452	1959	1055	1507	1484.41	3.84	-29181	1649	1577	1459	1387	1269	1614	1424	44	452	100	1050	1	1	43951909	663	-35.90	3.90	12	0.29	-42.00	387.00	3550	20240507	-57.52	1341	20250319	12.45	2125	-29.04	20250124	1341	12.45	20250319	3550	-57.52	20240507	1341	12.45	20250319	2.19	N	340360	100	43 억	1688316	N	N	N	00	N
55	20250320	111206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1497	-10	5	-0.66	148185229	100175	7.08	1534	1534	1452	1959	1055	1507	1479.26	3.84	-31555	1649	1577	1459	1387	1269	1614	1424	44	452	100	1050	1	1	43951909	658	-35.64	3.87	12	0.23	-42.00	387.00	3550	20240507	-57.83	1341	20250319	11.63	2125	-29.55	20250124	1341	11.63	20250319	3550	-57.83	20240507	1341	11.63	20250319	2.19	N	340360	100	43 억	1688316	N	N	N	00	N
56	20250320	101205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1471	-36	5	-2.39	114651540	77458	5.48	1534	1534	1452	1959	1055	1507	1480.18	3.84	-28981	1649	1577	1459	1387	1269	1614	1424	44	452	100	1050	1	1	43951909	647	-35.02	3.80	12	0.18	-42.00	387.00	3550	20240507	-58.56	1341	20250319	9.69	2125	-30.78	20250124	1341	9.69	20250319	3550	-58.56	20240507	1341	9.69	20250319	2.19	N	340360	100	43 억	1688316	N	N	N	00	N
57	20250320	091209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1467	-40	5	-2.65	57372432	38391	2.71	1534	1534	1460	1959	1055	1507	1494.42	3.84	-25000	1649	1577	1459	1387	1269	1614	1424	44	452	100	1050	1	1	43951909	645	-34.93	3.79	12	0.09	-42.00	387.00	3550	20240507	-58.68	1341	20250319	9.40	2125	-30.96	20250124	1341	9.40	20250319	3550	-58.68	20240507	1341	9.40	20250319	2.19	N	340360	100	43 억	1688316	N	N	N	00	N
58	20250319	161159	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1507	98	2	6.96	1970729839	1407035	213.93	1409	1531	1341	1831	987	1409	1398.72	3.49	156419	1442	1425	1393	1376	1344	1434	1385	44	422	100	980	1	1	43951909	662	-35.88	3.89	12	3.20	-42.00	387.00	3550	20240507	-57.55	1341	20250319	12.38	2125	-29.08	20250124	1341	12.38	20250319	3550	-57.55	20240507	1341	12.38	20250319	2.25	N	340360	100	43 억	1531840	N	N	N	00	N
59	20250319	151203	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1480	71	2	5.04	1647864068	1191658	181.19	1409	1480	1341	1831	987	1409	1382.83	3.49	129049	1442	1425	1393	1376	1344	1434	1385	44	422	100	980	1	1	43951909	650	-35.24	3.82	12	2.71	-42.00	387.00	3550	20240507	-58.31	1341	20250319	10.37	2125	-30.35	20250124	1341	10.37	20250319	3550	-58.31	20240507	1341	10.37	20250319	2.25	N	340360	100	43 억	1531840	N	N	N	00	N
60	20250319	141205	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1381	-28	5	-1.99	1380637309	1003253	152.54	1409	1423	1341	1831	987	1409	1376.16	3.49	33892	1442	1425	1393	1376	1344	1434	1385	44	422	100	980	1	1	43951909	607	-32.88	3.57	12	2.28	-42.00	387.00	3550	20240507	-61.10	1341	20250319	2.98	2125	-35.01	20250124	1341	2.98	20250319	3550	-61.10	20240507	1341	2.98	20250319	2.25	N	340360	100	43 억	1531840	N	N	N	00	N
61	20250319	131204	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1407	-2	5	-0.14	1213959664	883141	134.28	1409	1423	1341	1831	987	1409	1374.59	3.49	3123	1442	1425	1393	1376	1344	1434	1385	44	422	100	980	1	1	43951909	618	-33.50	3.64	12	2.01	-42.00	387.00	3550	20240507	-60.37	1341	20250319	4.92	2125	-33.79	20250124	1341	4.92	20250319	3550	-60.37	20240507	1341	4.92	20250319	2.25	N	340360	100	43 억	1531840	N	N	N	00	N
62	20250319	121203	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1369	-40	5	-2.84	922570120	672739	102.29	1409	1423	1341	1831	987	1409	1371.36	3.49	-53221	1442	1425	1393	1376	1344	1434	1385	44	422	100	980	1	1	43951909	602	-32.60	3.54	12	1.53	-42.00	387.00	3550	20240507	-61.44	1341	20250319	2.09	2125	-35.58	20250124	1341	2.09	20250319	3550	-61.44	20240507	1341	2.09	20250319	2.25	N	340360	100	43 억	1531840	N	N	N	00	N
63	20250319	111202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1356	-53	5	-3.76	640233700	464772	70.67	1409	1423	1345	1831	987	1409	1377.52	3.49	-48751	1442	1425	1393	1376	1344	1434	1385	44	422	100	980	1	1	43951909	596	-32.29	3.50	12	1.06	-42.00	387.00	3550	20240507	-61.80	1342	20250314	1.04	2125	-36.19	20250124	1342	1.04	20250314	3550	-61.80	20240507	1342	1.04	20250314	2.25	N	340360	100	43 억	1531840	N	N	N	00	N
64	20250319	101203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1378	-31	5	-2.20	524034797	379436	57.69	1409	1423	1345	1831	987	1409	1381.09	3.49	-59615	1442	1425	1393	1376	1344	1434	1385	44	422	100	980	1	1	43951909	606	-32.81	3.56	12	0.86	-42.00	387.00	3550	20240507	-61.18	1342	20250314	2.68	2125	-35.15	20250124	1342	2.68	20250314	3550	-61.18	20240507	1342	2.68	20250314	2.25	N	340360	100	43 억	1531840	N	N	N	00	N
65	20250319	091208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1350	-59	5	-4.19	195159927	140582	21.38	1409	1423	1345	1831	987	1409	1388.23	3.49	-61035	1442	1425	1393	1376	1344	1434	1385	44	422	100	980	1	1	43951909	593	-32.14	3.49	12	0.32	-42.00	387.00	3550	20240507	-61.97	1342	20250314	0.60	2125	-36.47	20250124	1342	0.60	20250314	3550	-61.97	20240507	1342	0.60	20250314	2.25	N	340360	100	43 억	1531840	N	N	N	00	N
66	20250318	161157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1409	31	2	2.25	904362402	652773	43.51	1405	1410	1361	1791	965	1378	1385.38	3.46	1870	1553	1465	1411	1323	1269	1438	1296	44	413	100	960	1	1	43951909	619	-33.55	3.64	12	1.49	-42.00	387.00	3550	20240507	-60.31	1342	20250314	4.99	2125	-33.69	20250124	1342	4.99	20250314	3550	-60.31	20240507	1342	4.99	20250314	2.06	N	340360	100	43 억	1519155	N	N	N	00	N
67	20250318	151202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1409	31	2	2.25	848685089	613125	40.87	1405	1410	1361	1791	965	1378	1384.20	3.46	6703	1553	1465	1411	1323	1269	1438	1296	44	413	100	960	1	1	43951909	619	-33.55	3.64	12	1.39	-42.00	387.00	3550	20240507	-60.31	1342	20250314	4.99	2125	-33.69	20250124	1342	4.99	20250314	3550	-60.31	20240507	1342	4.99	20250314	2.06	N	340360	100	43 억	1519155	N	N	N	00	N
68	20250318	141159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1379	1	2	0.07	672880990	486939	32.46	1405	1410	1361	1791	965	1378	1381.86	3.46	-37761	1553	1465	1411	1323	1269	1438	1296	44	413	100	960	1	1	43951909	606	-32.83	3.56	12	1.11	-42.00	387.00	3550	20240507	-61.15	1342	20250314	2.76	2125	-35.11	20250124	1342	2.76	20250314	3550	-61.15	20240507	1342	2.76	20250314	2.06	N	340360	100	43 억	1519155	N	N	N	00	N
69	20250318	131158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1384	6	2	0.44	597762991	432068	28.80	1405	1410	1368	1791	965	1378	1383.49	3.46	-3273	1553	1465	1411	1323	1269	1438	1296	44	413	100	960	1	1	43951909	608	-32.95	3.58	12	0.98	-42.00	387.00	3550	20240507	-61.01	1342	20250314	3.13	2125	-34.87	20250124	1342	3.13	20250314	3550	-61.01	20240507	1342	3.13	20250314	2.06	N	340360	100	43 억	1519155	N	N	N	00	N
70	20250318	121201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1401	23	2	1.67	550215752	397702	26.51	1405	1410	1368	1791	965	1378	1383.49	3.46	13405	1553	1465	1411	1323	1269	1438	1296	44	413	100	960	1	1	43951909	616	-33.36	3.62	12	0.90	-42.00	387.00	3550	20240507	-60.54	1342	20250314	4.40	2125	-34.07	20250124	1342	4.40	20250314	3550	-60.54	20240507	1342	4.40	20250314	2.06	N	340360	100	43 억	1519155	N	N	N	00	N
71	20250318	111158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1394	16	2	1.16	439020718	318253	21.21	1405	1410	1368	1791	965	1378	1379.47	3.46	6085	1553	1465	1411	1323	1269	1438	1296	44	413	100	960	1	1	43951909	613	-33.19	3.60	12	0.72	-42.00	387.00	3550	20240507	-60.73	1342	20250314	3.87	2125	-34.40	20250124	1342	3.87	20250314	3550	-60.73	20240507	1342	3.87	20250314	2.06	N	340360	100	43 억	1519155	N	N	N	00	N
72	20250318	101201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1379	1	2	0.07	193337194	139970	9.33	1405	1410	1368	1791	965	1378	1381.28	3.46	-3468	1553	1465	1411	1323	1269	1438	1296	44	413	100	960	1	1	43951909	606	-32.83	3.56	12	0.32	-42.00	387.00	3550	20240507	-61.15	1342	20250314	2.76	2125	-35.11	20250124	1342	2.76	20250314	3550	-61.15	20240507	1342	2.76	20250314	2.06	N	340360	100	43 억	1519155	N	N	N	00	N
73	20250318	091204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1386	8	2	0.58	58696209	42183	2.81	1405	1410	1377	1791	965	1378	1391.47	3.46	-14748	1553	1465	1411	1323	1269	1438	1296	44	413	100	960	1	1	43951909	609	-33.00	3.58	12	0.10	-42.00	387.00	3550	20240507	-60.96	1342	20250314	3.28	2125	-34.78	20250124	1342	3.28	20250314	3550	-60.96	20240507	1342	3.28	20250314	2.06	N	340360	100	43 억	1519155	N	N	N	00	N
74	20250317	161155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1378	25	2	1.85	2103779019	1494324	130.32	1380	1499	1357	1758	948	1353	1407.85	3.45	12801	1543	1448	1395	1300	1247	1421	1273	44	405	100	940	1	1	43951909	606	-32.81	3.56	12	3.40	-42.00	387.00	3550	20240507	-61.18	1342	20250314	2.68	2125	-35.15	20250124	1342	2.68	20250314	3550	-61.18	20240507	1342	2.68	20250314	2.19	N	340360	100	43 억	1516563	N	N	N	00	N
75	20250317	151154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1365	12	2	0.89	2041662118	1449039	126.37	1380	1499	1357	1758	948	1353	1408.98	3.45	20064	1543	1448	1395	1300	1247	1421	1273	44	405	100	940	1	1	43951909	600	-32.50	3.53	12	3.30	-42.00	387.00	3550	20240507	-61.55	1342	20250314	1.71	2125	-35.76	20250124	1342	1.71	20250314	3550	-61.55	20240507	1342	1.71	20250314	2.19	N	340360	100	43 억	1516563	N	N	N	00	N
76	20250317	141157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1379	26	2	1.92	1556353084	1096849	95.66	1380	1499	1358	1758	948	1353	1418.93	3.45	168	1543	1448	1395	1300	1247	1421	1273	44	405	100	940	1	1	43951909	606	-32.83	3.56	12	2.50	-42.00	387.00	3550	20240507	-61.15	1342	20250314	2.76	2125	-35.11	20250124	1342	2.76	20250314	3550	-61.15	20240507	1342	2.76	20250314	2.19	N	340360	100	43 억	1516563	N	N	N	00	N
77	20250317	131156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1375	22	2	1.63	1405558755	986967	86.08	1380	1499	1358	1758	948	1353	1424.12	3.45	1735	1543	1448	1395	1300	1247	1421	1273	44	405	100	940	1	1	43951909	604	-32.74	3.55	12	2.25	-42.00	387.00	3550	20240507	-61.27	1342	20250314	2.46	2125	-35.29	20250124	1342	2.46	20250314	3550	-61.27	20240507	1342	2.46	20250314	2.19	N	340360	100	43 억	1516563	N	N	N	00	N
78	20250317	121155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1372	19	2	1.40	1340023203	939558	81.94	1380	1499	1358	1758	948	1353	1426.23	3.45	-15980	1543	1448	1395	1300	1247	1421	1273	44	405	100	940	1	1	43951909	603	-32.67	3.55	12	2.14	-42.00	387.00	3550	20240507	-61.35	1342	20250314	2.24	2125	-35.44	20250124	1342	2.24	20250314	3550	-61.35	20240507	1342	2.24	20250314	2.19	N	340360	100	43 억	1516563	N	N	N	00	N
79	20250317	111155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1385	32	2	2.37	1201050472	838907	73.16	1380	1499	1358	1758	948	1353	1431.68	3.45	1016	1543	1448	1395	1300	1247	1421	1273	44	405	100	940	1	1	43951909	609	-32.98	3.58	12	1.91	-42.00	387.00	3550	20240507	-60.99	1342	20250314	3.20	2125	-34.82	20250124	1342	3.20	20250314	3550	-60.99	20240507	1342	3.20	20250314	2.19	N	340360	100	43 억	1516563	N	N	N	00	N
80	20250317	101154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1396	43	2	3.18	991349611	686526	59.87	1380	1499	1375	1758	948	1353	1444.01	3.45	-205	1543	1448	1395	1300	1247	1421	1273	44	405	100	940	1	1	43951909	614	-33.24	3.61	12	1.56	-42.00	387.00	3550	20240507	-60.68	1342	20250314	4.02	2125	-34.31	20250124	1342	4.02	20250314	3550	-60.68	20240507	1342	4.02	20250314	2.19	N	340360	100	43 억	1516563	N	N	N	00	N
81	20250317	091157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1410	57	2	4.21	190022356	134522	11.73	1380	1448	1375	1758	948	1353	1412.57	3.45	23518	1543	1448	1395	1300	1247	1421	1273	44	405	100	940	1	1	43951909	620	-33.57	3.64	12	0.31	-42.00	387.00	3550	20240507	-60.28	1342	20250314	5.07	2125	-33.65	20250124	1342	5.07	20250314	3550	-60.28	20240507	1342	5.07	20250314	2.19	N	340360	100	43 억	1516563	N	N	N	00	N
82	20250314	161150	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1353	-139	5	-9.32	1603832187	1134829	66.88	1490	1490	1342	1939	1045	1492	1413.36	3.73	-123991	1608	1550	1475	1417	1342	1512	1379	44	447	100	1040	1	1	43951909	595	-32.21	3.50	12	2.58	-42.00	387.00	3550	20240507	-61.89	1342	20250314	0.82	2125	-36.33	20250124	1342	0.82	20250314	3550	-61.89	20240507	1342	0.82	20250314	1.99	N	340360	100	43 억	1640554	N	N	N	00	N
83	20250314	151159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1380	-112	5	-7.51	1282836710	898289	52.94	1490	1490	1367	1939	1045	1492	1428.09	3.73	-86447	1608	1550	1475	1417	1342	1512	1379	44	447	100	1040	1	1	43951909	607	-32.86	3.57	12	2.04	-42.00	387.00	3550	20240507	-61.13	1355	20250228	1.85	2125	-35.06	20250124	1355	1.85	20250228	3550	-61.13	20240507	1355	1.85	20250228	1.99	N	340360	100	43 억	1640554	N	N	N	00	N
84	20250314	141152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1428	-64	5	-4.29	727865888	505587	29.80	1490	1490	1412	1939	1045	1492	1439.65	3.73	-15802	1608	1550	1475	1417	1342	1512	1379	44	447	100	1040	1	1	43951909	628	-34.00	3.69	12	1.15	-42.00	387.00	3550	20240507	-59.77	1355	20250228	5.39	2125	-32.80	20250124	1355	5.39	20250228	3550	-59.77	20240507	1355	5.39	20250228	1.99	N	340360	100	43 억	1640554	N	N	N	00	N
85	20250314	131150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1427	-65	5	-4.36	624228162	433048	25.52	1490	1490	1412	1939	1045	1492	1441.48	3.73	-11288	1608	1550	1475	1417	1342	1512	1379	44	447	100	1040	1	1	43951909	627	-33.98	3.69	12	0.99	-42.00	387.00	3550	20240507	-59.80	1355	20250228	5.31	2125	-32.85	20250124	1355	5.31	20250228	3550	-59.80	20240507	1355	5.31	20250228	1.99	N	340360	100	43 억	1640554	N	N	N	00	N
86	20250314	121153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1440	-52	5	-3.49	369149612	254129	14.98	1490	1490	1434	1939	1045	1492	1452.61	3.73	-21447	1608	1550	1475	1417	1342	1512	1379	44	447	100	1040	1	1	43951909	633	-34.29	3.72	12	0.58	-42.00	387.00	3550	20240507	-59.44	1355	20250228	6.27	2125	-32.24	20250124	1355	6.27	20250228	3550	-59.44	20240507	1355	6.27	20250228	1.99	N	340360	100	43 억	1640554	N	N	N	00	N
87	20250314	111153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1452	-40	5	-2.68	228623883	156596	9.23	1490	1490	1439	1939	1045	1492	1459.96	3.73	-12713	1608	1550	1475	1417	1342	1512	1379	44	447	100	1040	1	1	43951909	638	-34.57	3.75	12	0.36	-42.00	387.00	3550	20240507	-59.10	1355	20250228	7.16	2125	-31.67	20250124	1355	7.16	20250228	3550	-59.10	20240507	1355	7.16	20250228	1.99	N	340360	100	43 억	1640554	N	N	N	00	N
88	20250314	101150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1461	-31	5	-2.08	163555802	111820	6.59	1490	1490	1439	1939	1045	1492	1462.67	3.73	-15199	1608	1550	1475	1417	1342	1512	1379	44	447	100	1040	1	1	43951909	642	-34.79	3.78	12	0.25	-42.00	387.00	3550	20240507	-58.85	1355	20250228	7.82	2125	-31.25	20250124	1355	7.82	20250228	3550	-58.85	20240507	1355	7.82	20250228	1.99	N	340360	100	43 억	1640554	N	N	N	00	N
89	20250314	091157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1454	-38	5	-2.55	70749636	48134	2.84	1490	1490	1439	1939	1045	1492	1469.85	3.73	-11409	1608	1550	1475	1417	1342	1512	1379	44	447	100	1040	1	1	43951909	639	-34.62	3.76	12	0.11	-42.00	387.00	3550	20240507	-59.04	1355	20250228	7.31	2125	-31.58	20250124	1355	7.31	20250228	3550	-59.04	20240507	1355	7.31	20250228	1.99	N	340360	100	43 억	1640554	N	N	N	00	N
90	20250313	161144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1492	-18	5	-1.19	2476386128	1695663	182.31	1518	1533	1400	1963	1057	1510	1460.42	3.42	121330	1590	1550	1505	1465	1420	1570	1485	44	453	100	1050	1	1	43951909	656	-35.52	3.86	12	3.86	-42.00	387.00	3550	20240507	-57.97	1355	20250228	10.11	2125	-29.79	20250124	1355	10.11	20250228	3550	-57.97	20240507	1355	10.11	20250228	1.94	N	340360	100	43 억	1501804	N	N	N	00	N
91	20250313	151144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1470	-40	5	-2.65	2094616452	1438190	154.63	1518	1533	1400	1963	1057	1510	1456.43	3.42	109383	1590	1550	1505	1465	1420	1570	1485	44	453	100	1050	1	1	43951909	646	-35.00	3.80	12	3.27	-42.00	387.00	3550	20240507	-58.59	1355	20250228	8.49	2125	-30.82	20250124	1355	8.49	20250228	3550	-58.59	20240507	1355	8.49	20250228	1.94	N	340360	100	43 억	1501804	N	N	N	00	N
92	20250313	141145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1482	-28	5	-1.85	1767720574	1215710	130.71	1518	1533	1400	1963	1057	1510	1454.06	3.42	85423	1590	1550	1505	1465	1420	1570	1485	44	453	100	1050	1	1	43951909	651	-35.29	3.83	12	2.77	-42.00	387.00	3550	20240507	-58.25	1355	20250228	9.37	2125	-30.26	20250124	1355	9.37	20250228	3550	-58.25	20240507	1355	9.37	20250228	1.94	N	340360	100	43 억	1501804	N	N	N	00	N
93	20250313	131144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1454	-56	5	-3.71	1412037209	972826	104.59	1518	1533	1400	1963	1057	1510	1451.48	3.42	-4432	1590	1550	1505	1465	1420	1570	1485	44	453	100	1050	1	1	43951909	639	-34.62	3.76	12	2.21	-42.00	387.00	3550	20240507	-59.04	1355	20250228	7.31	2125	-31.58	20250124	1355	7.31	20250228	3550	-59.04	20240507	1355	7.31	20250228	1.94	N	340360	100	43 억	1501804	N	N	N	00	N
94	20250313	121144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1464	-46	5	-3.05	1330180251	916002	98.48	1518	1533	1400	1963	1057	1510	1452.16	3.42	-14174	1590	1550	1505	1465	1420	1570	1485	44	453	100	1050	1	1	43951909	643	-34.86	3.78	12	2.08	-42.00	387.00	3550	20240507	-58.76	1355	20250228	8.04	2125	-31.11	20250124	1355	8.04	20250228	3550	-58.76	20240507	1355	8.04	20250228	1.94	N	340360	100	43 억	1501804	N	N	N	00	N
95	20250313	111146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1489	-21	5	-1.39	1248536629	860282	92.49	1518	1533	1400	1963	1057	1510	1451.31	3.42	2734	1590	1550	1505	1465	1420	1570	1485	44	453	100	1050	1	1	43951909	654	-35.45	3.85	12	1.96	-42.00	387.00	3550	20240507	-58.06	1355	20250228	9.89	2125	-29.93	20250124	1355	9.89	20250228	3550	-58.06	20240507	1355	9.89	20250228	1.94	N	340360	100	43 억	1501804	N	N	N	00	N
96	20250313	101143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1444	-66	5	-4.37	1007606593	696792	74.92	1518	1533	1400	1963	1057	1510	1446.07	3.42	-74570	1590	1550	1505	1465	1420	1570	1485	44	453	100	1050	1	1	43951909	635	-34.38	3.73	12	1.59	-42.00	387.00	3550	20240507	-59.32	1355	20250228	6.57	2125	-32.05	20250124	1355	6.57	20250228	3550	-59.32	20240507	1355	6.57	20250228	1.94	N	340360	100	43 억	1501804	N	N	N	00	N
97	20250313	091147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1490	-20	5	-1.32	124352886	82968	8.92	1518	1533	1470	1963	1057	1510	1498.81	3.42	-29947	1590	1550	1505	1465	1420	1570	1485	44	453	100	1050	1	1	43951909	655	-35.48	3.85	12	0.19	-42.00	387.00	3550	20240507	-58.03	1355	20250228	9.96	2125	-29.88	20250124	1355	9.96	20250228	3550	-58.03	20240507	1355	9.96	20250228	1.94	N	340360	100	43 억	1501804	N	N	N	00	N
98	20250312	161138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1510	-19	5	-1.24	1376844173	914716	51.50	1500	1545	1460	1987	1071	1529	1505.21	3.50	-31353	1637	1583	1531	1477	1425	1557	1451	44	458	100	1070	1	1	43951909	664	-35.95	3.90	12	2.08	-42.00	387.00	3550	20240507	-57.46	1355	20250228	11.44	2125	-28.94	20250124	1355	11.44	20250228	3550	-57.46	20240507	1355	11.44	20250228	1.88	N	340360	100	43 억	1536673	N	N	N	00	N
99	20250312	151138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1525	-4	5	-0.26	1293192627	859415	48.39	1500	1545	1460	1987	1071	1529	1504.74	3.50	-30095	1637	1583	1531	1477	1425	1557	1451	44	458	100	1070	1	1	43951909	670	-36.31	3.94	12	1.96	-42.00	387.00	3550	20240507	-57.04	1355	20250228	12.55	2125	-28.24	20250124	1355	12.55	20250228	3550	-57.04	20240507	1355	12.55	20250228	1.88	N	340360	100	43 억	1536673	N	N	N	00	N
100	20250312	141136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1495	-34	5	-2.22	959791753	636667	35.85	1500	1545	1460	1987	1071	1529	1507.53	3.50	-58082	1637	1583	1531	1477	1425	1557	1451	44	458	100	1070	1	1	43951909	657	-35.60	3.86	12	1.45	-42.00	387.00	3550	20240507	-57.89	1355	20250228	10.33	2125	-29.65	20250124	1355	10.33	20250228	3550	-57.89	20240507	1355	10.33	20250228	1.88	N	340360	100	43 억	1536673	N	N	N	00	N
101	20250312	131137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1517	-12	5	-0.78	581253251	382076	21.51	1500	1545	1490	1987	1071	1529	1521.30	3.50	-18500	1637	1583	1531	1477	1425	1557	1451	44	458	100	1070	1	1	43951909	667	-36.12	3.92	12	0.87	-42.00	387.00	3550	20240507	-57.27	1355	20250228	11.96	2125	-28.61	20250124	1355	11.96	20250228	3550	-57.27	20240507	1355	11.96	20250228	1.88	N	340360	100	43 억	1536673	N	N	N	00	N
102	20250312	121142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1529	0	3	0.00	433154618	284055	15.99	1500	1545	1490	1987	1071	1529	1524.90	3.50	-11181	1637	1583	1531	1477	1425	1557	1451	44	458	100	1070	1	1	43951909	672	-36.40	3.95	12	0.65	-42.00	387.00	3550	20240507	-56.93	1355	20250228	12.84	2125	-28.05	20250124	1355	12.84	20250228	3550	-56.93	20240507	1355	12.84	20250228	1.88	N	340360	100	43 억	1536673	N	N	N	00	N
103	20250312	111132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1528	-1	5	-0.07	326675345	214661	12.09	1500	1545	1490	1987	1071	1529	1521.82	3.50	-32000	1637	1583	1531	1477	1425	1557	1451	44	458	100	1070	1	1	43951909	672	-36.38	3.95	12	0.49	-42.00	387.00	3550	20240507	-56.96	1355	20250228	12.77	2125	-28.09	20250124	1355	12.77	20250228	3550	-56.96	20240507	1355	12.77	20250228	1.88	N	340360	100	43 억	1536673	N	N	N	00	N
104	20250312	101134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1532	3	2	0.20	176137495	115331	6.49	1500	1545	1500	1987	1071	1529	1527.23	3.50	-11735	1637	1583	1531	1477	1425	1557	1451	44	458	100	1070	1	1	43951909	673	-36.48	3.96	12	0.26	-42.00	387.00	3550	20240507	-56.85	1355	20250228	13.06	2125	-27.91	20250124	1355	13.06	20250228	3550	-56.85	20240507	1355	13.06	20250228	1.88	N	340360	100	43 억	1536673	N	N	N	00	N
105	20250312	091142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1543	14	2	0.92	39415115	25741	1.45	1500	1545	1500	1987	1071	1529	1531.22	3.50	-5281	1637	1583	1531	1477	1425	1557	1451	44	458	100	1070	1	1	43951909	678	-36.74	3.99	12	0.06	-42.00	387.00	3550	20240507	-56.54	1355	20250228	13.87	2125	-27.39	20250124	1355	13.87	20250228	3550	-56.54	20240507	1355	13.87	20250228	1.88	N	340360	100	43 억	1536673	N	N	N	00	N
106	20250311	161129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1529	-76	5	-4.74	2688830915	1773810	78.43	1570	1585	1479	2085	1124	1605	1515.84	3.01	224779	1835	1720	1605	1490	1375	1777	1547	44	480	100	1120	1	1	43951909	672	-36.40	3.95	12	4.04	-42.00	387.00	3755	20240227	-59.28	1355	20250228	12.84	2125	-28.05	20250124	1355	12.84	20250228	3550	-56.93	20240507	1355	12.84	20250228	1.89	N	340360	100	43 억	1322852	N	N	N	00	N
107	20250311	151132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1533	-72	5	-4.49	2631765144	1736509	76.78	1570	1585	1479	2085	1124	1605	1515.55	3.01	240356	1835	1720	1605	1490	1375	1777	1547	44	480	100	1120	1	1	43951909	674	-36.50	3.96	12	3.95	-42.00	387.00	3755	20240227	-59.17	1355	20250228	13.14	2125	-27.86	20250124	1355	13.14	20250228	3550	-56.82	20240507	1355	13.14	20250228	1.89	N	340360	100	43 억	1322852	N	N	N	00	N
108	20250311	141135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1533	-72	5	-4.49	2449601647	1617656	71.53	1570	1585	1479	2085	1124	1605	1514.29	3.01	247043	1835	1720	1605	1490	1375	1777	1547	44	480	100	1120	1	1	43951909	674	-36.50	3.96	12	3.68	-42.00	387.00	3755	20240227	-59.17	1355	20250228	13.14	2125	-27.86	20250124	1355	13.14	20250228	3550	-56.82	20240507	1355	13.14	20250228	1.89	N	340360	100	43 억	1322852	N	N	N	00	N
109	20250311	131132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1540	-65	5	-4.05	1988815761	1319412	58.34	1570	1585	1479	2085	1124	1605	1507.35	3.01	188150	1835	1720	1605	1490	1375	1777	1547	44	480	100	1120	1	1	43951909	677	-36.67	3.98	12	3.00	-42.00	387.00	3755	20240227	-58.99	1355	20250228	13.65	2125	-27.53	20250124	1355	13.65	20250228	3550	-56.62	20240507	1355	13.65	20250228	1.89	N	340360	100	43 억	1322852	N	N	N	00	N
110	20250311	121130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1500	-105	5	-6.54	1679303953	1113066	49.21	1570	1585	1480	2085	1124	1605	1508.72	3.01	122748	1835	1720	1605	1490	1375	1777	1547	44	480	100	1120	1	1	43951909	659	-35.71	3.88	12	2.53	-42.00	387.00	3755	20240227	-60.05	1355	20250228	10.70	2125	-29.41	20250124	1355	10.70	20250228	3550	-57.75	20240507	1355	10.70	20250228	1.89	N	340360	100	43 억	1322852	N	N	N	00	N
111	20250311	111130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1533	-72	5	-4.49	1578603032	1046720	46.28	1570	1585	1480	2085	1124	1605	1508.14	3.01	135050	1835	1720	1605	1490	1375	1777	1547	44	480	100	1120	1	1	43951909	674	-36.50	3.96	12	2.38	-42.00	387.00	3755	20240227	-59.17	1355	20250228	13.14	2125	-27.86	20250124	1355	13.14	20250228	3550	-56.82	20240507	1355	13.14	20250228	1.89	N	340360	100	43 억	1322852	N	N	N	00	N
112	20250311	101131	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1505	-100	5	-6.23	1010350476	667727	29.52	1570	1585	1485	2085	1124	1605	1513.12	3.01	54310	1835	1720	1605	1490	1375	1777	1547	44	480	100	1120	1	1	43951909	661	-35.83	3.89	12	1.52	-42.00	387.00	3755	20240227	-59.92	1355	20250228	11.07	2125	-29.18	20250124	1355	11.07	20250228	3550	-57.61	20240507	1355	11.07	20250228	1.89	N	340360	100	43 억	1322852	N	N	N	00	N
113	20250311	091132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1529	-76	5	-4.74	299191245	194747	8.61	1570	1585	1491	2085	1124	1605	1536.31	3.01	-5713	1835	1720	1605	1490	1375	1777	1547	44	480	100	1120	1	1	43951909	672	-36.40	3.95	12	0.44	-42.00	387.00	3755	20240227	-59.28	1355	20250228	12.84	2125	-28.05	20250124	1355	12.84	20250228	3550	-56.93	20240507	1355	12.84	20250228	1.89	N	340360	100	43 억	1322852	N	N	N	00	N
114	20250310	161121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1605	-145	5	-8.29	3608204979	2246341	0.00	1490	1720	1490	2275	1225	1750	1606.26	2.59	186474	1750	1750	1750	1750	1750	1750	1750	44	525	100	1220	1	1	43951909	705	-38.21	4.15	12	5.11	-42.00	387.00	4280	20240226	-62.50	1355	20250228	18.45	2125	-24.47	20250124	1355	18.45	20250228	3550	-54.79	20240507	1355	18.45	20250228	1.97	N	340360	100	43 억	1136378	N	N	N	00	N
115	20250310	151130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1595	-155	5	-8.86	3291736641	2047863	0.00	1490	1720	1490	2275	1225	1750	1607.40	2.59	237824	1750	1750	1750	1750	1750	1750	1750	44	525	100	1220	1	1	43951909	701	-37.98	4.12	12	4.66	-42.00	387.00	4280	20240226	-62.73	1355	20250228	17.71	2125	-24.94	20250124	1355	17.71	20250228	3550	-55.07	20240507	1355	17.71	20250228	1.97	N	340360	100	43 억	1136378	N	N	N	00	N
116	20250310	141127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1599	-151	5	-8.63	2813477079	1746794	0.00	1490	1720	1490	2275	1225	1750	1610.65	2.59	188563	1750	1750	1750	1750	1750	1750	1750	44	525	100	1220	1	1	43951909	703	-38.07	4.13	12	3.97	-42.00	387.00	4280	20240226	-62.64	1355	20250228	18.01	2125	-24.75	20250124	1355	18.01	20250228	3550	-54.96	20240507	1355	18.01	20250228	1.97	N	340360	100	43 억	1136378	N	N	N	00	N
117	20250310	131126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1627	-123	5	-7.03	1895752377	1167007	0.00	1490	1720	1490	2275	1225	1750	1624.46	2.59	155706	1750	1750	1750	1750	1750	1750	1750	44	525	100	1220	1	1	43951909	715	-38.74	4.20	12	2.66	-42.00	387.00	4280	20240226	-61.99	1355	20250228	20.07	2125	-23.44	20250124	1355	20.07	20250228	3550	-54.17	20240507	1355	20.07	20250228	1.97	N	340360	100	43 억	1136378	N	N	N	00	N
118	20250310	121123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1629	-121	5	-6.91	1686857917	1038358	0.00	1490	1720	1490	2275	1225	1750	1624.54	2.59	117335	1750	1750	1750	1750	1750	1750	1750	44	525	100	1220	1	1	43951909	716	-38.79	4.21	12	2.36	-42.00	387.00	4280	20240226	-61.94	1355	20250228	20.22	2125	-23.34	20250124	1355	20.22	20250228	3550	-54.11	20240507	1355	20.22	20250228	1.97	N	340360	100	43 억	1136378	N	N	N	00	N
119	20250310	111123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1636	-114	5	-6.51	1414074608	870844	0.00	1490	1720	1490	2275	1225	1750	1623.80	2.59	123579	1750	1750	1750	1750	1750	1750	1750	44	525	100	1220	1	1	43951909	719	-38.95	4.23	12	1.98	-42.00	387.00	4280	20240226	-61.78	1355	20250228	20.74	2125	-23.01	20250124	1355	20.74	20250228	3550	-53.92	20240507	1355	20.74	20250228	1.97	N	340360	100	43 억	1136378	N	N	N	00	N
120	20250310	101123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1639	-111	5	-6.34	1238114493	763619	0.00	1490	1720	1490	2275	1225	1750	1621.38	2.59	87877	1750	1750	1750	1750	1750	1750	1750	44	525	100	1220	1	1	43951909	720	-39.02	4.24	12	1.74	-42.00	387.00	4280	20240226	-61.71	1355	20250228	20.96	2125	-22.87	20250124	1355	20.96	20250228	3550	-53.83	20240507	1355	20.96	20250228	1.97	N	340360	100	43 억	1136378	N	N	N	00	N
121	20250310	091124	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1623	-127	5	-7.26	523677128	334474	0.00	1490	1689	1490	2275	1225	1750	1565.67	2.59	27821	1750	1750	1750	1750	1750	1750	1750	44	525	100	1220	1	1	43951909	713	-38.64	4.19	12	0.76	-42.00	387.00	4280	20240226	-62.08	1355	20250228	19.78	2125	-23.62	20250124	1355	19.78	20250228	3550	-54.28	20240507	1355	19.78	20250228	1.97	N	340360	100	43 억	1136378	N	N	N	00	N
122	20250307	161122	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	2.59	0	1904	1826	1738	1660	1572	1783	1617	44	525	100	0	1	1	43951909	769	-41.67	4.52	12	0.00	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1136378	N	N	N	00	N
123	20250307	151125	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	2.59	0	1904	1826	1738	1660	1572	1783	1617	44	525	100	0	1	1	43951909	769	-41.67	4.52	12	0.00	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1136378	N	N	N	00	N
124	20250307	141122	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	2.59	0	1904	1826	1738	1660	1572	1783	1617	44	525	100	0	1	1	43951909	769	-41.67	4.52	12	0.00	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1136378	N	N	N	00	N
125	20250307	131125	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	2.59	0	1904	1826	1738	1660	1572	1783	1617	44	525	100	0	1	1	43951909	769	-41.67	4.52	12	0.00	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1136378	N	N	N	00	N
126	20250307	121123	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	2.59	0	1904	1826	1738	1660	1572	1783	1617	44	525	100	0	1	1	43951909	769	-41.67	4.52	12	0.00	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1136378	N	N	N	00	N
127	20250307	111121	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	2.59	0	1904	1826	1738	1660	1572	1783	1617	44	525	100	0	1	1	43951909	769	-41.67	4.52	12	0.00	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1136378	N	N	N	00	N
128	20250307	101119	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	2.59	0	1904	1826	1738	1660	1572	1783	1617	44	525	100	0	1	1	43951909	769	-41.67	4.52	12	0.00	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1136378	N	N	N	00	N
129	20250307	091126	58	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	0	3	0.00	0	0	0.00	0	0	0	2275	1225	1750	0.00	2.59	0	1904	1826	1738	1660	1572	1783	1617	44	525	100	0	1	1	43951909	769	-41.67	4.52	12	0.00	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1136378	N	N	N	00	N
130	20250306	161115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1750	-41	5	-2.29	2256287455	1281206	274.37	1780	1816	1650	2325	1254	1791	1761.07	2.75	-71370	1849	1819	1770	1740	1691	1835	1756	44	534	100	1250	1	1	43951909	769	-41.67	4.52	12	2.92	-42.00	387.00	4280	20240226	-59.11	1355	20250228	29.15	2125	-17.65	20250124	1355	29.15	20250228	3550	-50.70	20240507	1355	29.15	20250228	1.92	N	340360	100	43 억	1210687	N	N	N	00	N
131	20250306	151115	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1747	-44	5	-2.46	1945952826	1101420	235.87	1780	1816	1738	2325	1254	1791	1766.77	2.75	-49672	1849	1819	1770	1740	1691	1835	1756	44	534	100	1250	1	1	43951909	768	-41.60	4.51	12	2.51	-42.00	387.00	4280	20240226	-59.18	1355	20250228	28.93	2125	-17.79	20250124	1355	28.93	20250228	3550	-50.79	20240507	1355	28.93	20250228	1.92	N	340360	100	43 억	1210687	N	N	N	00	N
132	20250306	141114	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1774	-17	5	-0.95	1055475773	595836	127.60	1780	1816	1745	2325	1254	1791	1771.42	2.75	13122	1849	1819	1770	1740	1691	1835	1756	44	534	100	1250	1	1	43951909	780	-42.24	4.58	12	1.36	-42.00	387.00	4280	20240226	-58.55	1355	20250228	30.92	2125	-16.52	20250124	1355	30.92	20250228	3550	-50.03	20240507	1355	30.92	20250228	1.92	N	340360	100	43 억	1210687	N	N	N	00	N
133	20250306	131114	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1780	-11	5	-0.61	686627707	387257	82.93	1780	1816	1745	2325	1254	1791	1773.05	2.75	28066	1849	1819	1770	1740	1691	1835	1756	44	534	100	1250	1	1	43951909	782	-42.38	4.60	12	0.88	-42.00	387.00	4280	20240226	-58.41	1355	20250228	31.37	2125	-16.24	20250124	1355	31.37	20250228	3550	-49.86	20240507	1355	31.37	20250228	1.92	N	340360	100	43 억	1210687	N	N	N	00	N
134	20250306	121114	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1784	-7	5	-0.39	613884618	345892	74.07	1780	1816	1757	2325	1254	1791	1774.79	2.75	42164	1849	1819	1770	1740	1691	1835	1756	44	534	100	1250	1	1	43951909	784	-42.48	4.61	12	0.79	-42.00	387.00	4280	20240226	-58.32	1355	20250228	31.66	2125	-16.05	20250124	1355	31.66	20250228	3550	-49.75	20240507	1355	31.66	20250228	1.92	N	340360	100	43 억	1210687	N	N	N	00	N
135	20250306	111111	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1790	-1	5	-0.06	345778550	194117	41.57	1780	1816	1765	2325	1254	1791	1781.29	2.75	1820	1849	1819	1770	1740	1691	1835	1756	44	534	100	1250	1	1	43951909	787	-42.62	4.63	12	0.44	-42.00	387.00	4280	20240226	-58.18	1355	20250228	32.10	2125	-15.76	20250124	1355	32.10	20250228	3550	-49.58	20240507	1355	32.10	20250228	1.92	N	340360	100	43 억	1210687	N	N	N	00	N
136	20250306	101113	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1796	5	2	0.28	116498813	65500	14.03	1780	1816	1766	2325	1254	1791	1778.61	2.75	5405	1849	1819	1770	1740	1691	1835	1756	44	534	100	1250	1	1	43951909	789	-42.76	4.64	12	0.15	-42.00	387.00	4280	20240226	-58.04	1355	20250228	32.55	2125	-15.48	20250124	1355	32.55	20250228	3550	-49.41	20240507	1355	32.55	20250228	1.92	N	340360	100	43 억	1210687	N	N	N	00	N
137	20250306	091117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1785	-6	5	-0.34	33192539	18611	3.99	1780	1816	1776	2325	1254	1791	1783.49	2.75	-2663	1849	1819	1770	1740	1691	1835	1756	44	534	100	1250	1	1	43951909	785	-42.50	4.61	12	0.04	-42.00	387.00	4280	20240226	-58.29	1355	20250228	31.73	2125	-16.00	20250124	1355	31.73	20250228	3550	-49.72	20240507	1355	31.73	20250228	1.92	N	340360	100	43 억	1210687	N	N	N	00	N
138	20250305	161100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1791	9	2	0.51	823385717	465379	25.85	1765	1800	1721	2315	1248	1782	1769.28	2.79	-15728	2093	1937	1735	1579	1377	1836	1478	44	533	100	1240	1	1	43951909	787	-42.64	4.63	12	1.06	-42.00	387.00	4280	20240226	-58.15	1355	20250228	32.18	2125	-15.72	20250124	1355	32.18	20250228	3550	-49.55	20240507	1355	32.18	20250228	2.42	N	340360	100	43 억	1226415	N	N	N	00	N
139	20250305	151105	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1786	4	2	0.22	788079832	445607	24.75	1765	1800	1721	2315	1248	1782	1768.55	2.79	-9125	2093	1937	1735	1579	1377	1836	1478	44	533	100	1240	1	1	43951909	785	-42.52	4.61	12	1.01	-42.00	387.00	4280	20240226	-58.27	1355	20250228	31.81	2125	-15.95	20250124	1355	31.81	20250228	3550	-49.69	20240507	1355	31.81	20250228	2.42	N	340360	100	43 억	1226415	N	N	N	00	N
140	20250305	141105	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1800	18	2	1.01	614888238	348750	19.37	1765	1800	1721	2315	1248	1782	1763.12	2.79	3605	2093	1937	1735	1579	1377	1836	1478	44	533	100	1240	1	1	43951909	791	-42.86	4.65	12	0.79	-42.00	387.00	4280	20240226	-57.94	1355	20250228	32.84	2125	-15.29	20250124	1355	32.84	20250228	3550	-49.30	20240507	1355	32.84	20250228	2.42	N	340360	100	43 억	1226415	N	N	N	00	N
141	20250305	131101	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1780	-2	5	-0.11	472585631	269323	14.96	1765	1794	1721	2315	1248	1782	1754.72	2.79	-4420	2093	1937	1735	1579	1377	1836	1478	44	533	100	1240	1	1	43951909	782	-42.38	4.60	12	0.61	-42.00	387.00	4280	20240226	-58.41	1355	20250228	31.37	2125	-16.24	20250124	1355	31.37	20250228	3550	-49.86	20240507	1355	31.37	20250228	2.42	N	340360	100	43 억	1226415	N	N	N	00	N
142	20250305	121104	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1783	1	2	0.06	398020533	227209	12.62	1765	1794	1721	2315	1248	1782	1751.78	2.79	19378	2093	1937	1735	1579	1377	1836	1478	44	533	100	1240	1	1	43951909	784	-42.45	4.61	12	0.52	-42.00	387.00	4280	20240226	-58.34	1355	20250228	31.59	2125	-16.09	20250124	1355	31.59	20250228	3550	-49.77	20240507	1355	31.59	20250228	2.42	N	340360	100	43 억	1226415	N	N	N	00	N
143	20250305	111057	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1763	-19	5	-1.07	297263670	170285	9.46	1765	1794	1721	2315	1248	1782	1745.68	2.79	-4770	2093	1937	1735	1579	1377	1836	1478	44	533	100	1240	1	1	43951909	775	-41.98	4.56	12	0.39	-42.00	387.00	4280	20240226	-58.81	1355	20250228	30.11	2125	-17.04	20250124	1355	30.11	20250228	3550	-50.34	20240507	1355	30.11	20250228	2.42	N	340360	100	43 억	1226415	N	N	N	00	N
144	20250305	101102	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1780	-2	5	-0.11	249839684	143304	7.96	1765	1794	1721	2315	1248	1782	1743.42	2.79	8819	2093	1937	1735	1579	1377	1836	1478	44	533	100	1240	1	1	43951909	782	-42.38	4.60	12	0.33	-42.00	387.00	4280	20240226	-58.41	1355	20250228	31.37	2125	-16.24	20250124	1355	31.37	20250228	3550	-49.86	20240507	1355	31.37	20250228	2.42	N	340360	100	43 억	1226415	N	N	N	00	N
145	20250305	091102	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1746	-36	5	-2.02	68237148	39089	2.17	1765	1794	1730	2315	1248	1782	1745.69	2.79	-5380	2093	1937	1735	1579	1377	1836	1478	44	533	100	1240	1	1	43951909	767	-41.57	4.51	12	0.09	-42.00	387.00	4280	20240226	-59.21	1355	20250228	28.86	2125	-17.84	20250124	1355	28.86	20250228	3550	-50.82	20240507	1355	28.86	20250228	2.42	N	340360	100	43 억	1226415	N	N	N	00	N
146	20250304	161050	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1782	-117	5	-6.16	3109323316	1799519	24.35	1891	1891	1533	2465	1330	1899	1727.85	3.02	-95434	2296	2097	1726	1527	1156	1912	1342	44	566	100	1320	1	1	43951909	783	-42.43	4.60	12	4.09	-42.00	387.00	4280	20240226	-58.36	1355	20250228	31.51	2125	-16.14	20250124	1355	31.51	20250228	3550	-49.80	20240507	1355	31.51	20250228	2.40	N	340360	100	43 억	1328673	N	N	N	00	N
147	20250304	151046	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1787	-112	5	-5.90	3043820800	1762590	23.85	1891	1891	1533	2465	1330	1899	1726.90	3.02	-74952	2296	2097	1726	1527	1156	1912	1342	44	566	100	1320	1	1	43951909	785	-42.55	4.62	12	4.01	-42.00	387.00	4280	20240226	-58.25	1355	20250228	31.88	2125	-15.91	20250124	1355	31.88	20250228	3550	-49.66	20240507	1355	31.88	20250228	2.40	N	340360	100	43 억	1328673	N	N	N	00	N
148	20250304	141051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1784	-115	5	-6.06	2941518872	1704970	23.07	1891	1891	1533	2465	1330	1899	1725.26	3.02	-47178	2296	2097	1726	1527	1156	1912	1342	44	566	100	1320	1	1	43951909	784	-42.48	4.61	12	3.88	-42.00	387.00	4280	20240226	-58.32	1355	20250228	31.66	2125	-16.05	20250124	1355	31.66	20250228	3550	-49.75	20240507	1355	31.66	20250228	2.40	N	340360	100	43 억	1328673	N	N	N	00	N
149	20250304	131048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1792	-107	5	-5.63	2750276147	1598349	21.63	1891	1891	1533	2465	1330	1899	1720.70	3.02	-1804	2296	2097	1726	1527	1156	1912	1342	44	566	100	1320	1	1	43951909	788	-42.67	4.63	12	3.64	-42.00	387.00	4280	20240226	-58.13	1355	20250228	32.25	2125	-15.67	20250124	1355	32.25	20250228	3550	-49.52	20240507	1355	32.25	20250228	2.40	N	340360	100	43 억	1328673	N	N	N	00	N
150	20250304	121045	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1747	-152	5	-8.00	2309659718	1346313	18.22	1891	1891	1533	2465	1330	1899	1715.54	3.02	-50819	2296	2097	1726	1527	1156	1912	1342	44	566	100	1320	1	1	43951909	768	-41.60	4.51	12	3.06	-42.00	387.00	4280	20240226	-59.18	1355	20250228	28.93	2125	-17.79	20250124	1355	28.93	20250228	3550	-50.79	20240507	1355	28.93	20250228	2.40	N	340360	100	43 억	1328673	N	N	N	00	N
151	20250304	111048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1691	-208	5	-10.95	1915332351	1115256	15.09	1891	1891	1533	2465	1330	1899	1717.39	3.02	-25615	2296	2097	1726	1527	1156	1912	1342	44	566	100	1320	1	1	43951909	743	-40.26	4.37	12	2.54	-42.00	387.00	4280	20240226	-60.49	1355	20250228	24.80	2125	-20.42	20250124	1355	24.80	20250228	3550	-52.37	20240507	1355	24.80	20250228	2.40	N	340360	100	43 억	1328673	N	N	N	00	N
152	20250304	101043	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1814	-85	5	-4.48	579527628	317291	4.29	1891	1891	1803	2465	1330	1899	1826.49	3.02	-54426	2296	2097	1726	1527	1156	1912	1342	44	566	100	1320	1	1	43951909	797	-43.19	4.69	12	0.72	-42.00	387.00	4280	20240226	-57.62	1355	20250228	33.87	2125	-14.64	20250124	1355	33.87	20250228	3550	-48.90	20240507	1355	33.87	20250228	2.40	N	340360	100	43 억	1328673	N	N	N	00	N
153	20250304	091040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1874	-25	5	-1.32	105973562	57224	0.77	1891	1891	1828	2465	1330	1899	1851.91	3.02	-12770	2296	2097	1726	1527	1156	1912	1342	44	566	100	1320	1	1	43951909	824	-44.62	4.84	12	0.13	-42.00	387.00	4280	20240226	-56.21	1355	20250228	38.30	2125	-11.81	20250124	1355	38.30	20250228	3550	-47.21	20240507	1355	38.30	20250228	2.40	N	340360	100	43 억	1328673	N	N	N	00	N

64 KiB Raw Blame History

64 KiB

Raw Blame History