KissMeData/424980/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	161322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-160	5	-2.75	68855060	12144	108.06	5700	5790	5610	7550	4070	5810	5669.89	1.06	-5563	6036	5922	5866	5752	5696	5895	5725	30	1740	500	3600	10	1	5918890	334	-4.25	1.10	12	0.21	-1328.00	5115.00	23750	20240503	-76.21	4745	20241209	19.07	7590	-25.56	20250109	5610	0.71	20250328	23750	-76.21	20240503	4745	19.07	20241209	1.75	N	424980	500	29 억	62523	N	N	N	N
3	20250328	151327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-170	5	-2.93	65912220	11623	103.43	5700	5790	5610	7550	4070	5810	5670.84	1.06	-5217	6036	5922	5866	5752	5696	5895	5725	30	1740	500	3600	10	1	5918890	334	-4.25	1.10	12	0.20	-1328.00	5115.00	23750	20240503	-76.25	4745	20241209	18.86	7590	-25.69	20250109	5610	0.53	20250328	23750	-76.25	20240503	4745	18.86	20241209	1.75	N	424980	500	29 억	62523	N	N	N	N
4	20250328	141330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-160	5	-2.75	50877300	8959	79.72	5700	5790	5610	7550	4070	5810	5678.90	1.06	-5005	6036	5922	5866	5752	5696	5895	5725	30	1740	500	3600	10	1	5918890	334	-4.25	1.10	12	0.15	-1328.00	5115.00	23750	20240503	-76.21	4745	20241209	19.07	7590	-25.56	20250109	5610	0.71	20250328	23750	-76.21	20240503	4745	19.07	20241209	1.75	N	424980	500	29 억	62523	N	N	N	N
5	20250328	131324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-130	5	-2.24	50039840	8811	78.40	5700	5790	5610	7550	4070	5810	5679.25	1.06	-4957	6036	5922	5866	5752	5696	5895	5725	30	1740	500	3600	10	1	5918890	336	-4.28	1.11	12	0.15	-1328.00	5115.00	23750	20240503	-76.08	4745	20241209	19.70	7590	-25.16	20250109	5610	1.25	20250328	23750	-76.08	20240503	4745	19.70	20241209	1.75	N	424980	500	29 억	62523	N	N	N	N
6	20250328	121322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	-150	5	-2.58	47746000	8405	74.79	5700	5790	5610	7550	4070	5810	5680.67	1.06	-4881	6036	5922	5866	5752	5696	5895	5725	30	1740	500	3600	10	1	5918890	335	-4.26	1.11	12	0.14	-1328.00	5115.00	23750	20240503	-76.17	4745	20241209	19.28	7590	-25.43	20250109	5610	0.89	20250328	23750	-76.17	20240503	4745	19.28	20241209	1.75	N	424980	500	29 억	62523	N	N	N	N
7	20250328	111320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-140	5	-2.41	42960560	7560	67.27	5700	5790	5610	7550	4070	5810	5682.61	1.06	-4564	6036	5922	5866	5752	5696	5895	5725	30	1740	500	3600	10	1	5918890	336	-4.27	1.11	12	0.13	-1328.00	5115.00	23750	20240503	-76.13	4745	20241209	19.49	7590	-25.30	20250109	5610	1.07	20250328	23750	-76.13	20240503	4745	19.49	20241209	1.75	N	424980	500	29 억	62523	N	N	N	N
8	20250328	101330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-160	5	-2.75	40400900	7106	63.23	5700	5790	5610	7550	4070	5810	5685.46	1.06	-4531	6036	5922	5866	5752	5696	5895	5725	30	1740	500	3600	10	1	5918890	334	-4.25	1.10	12	0.12	-1328.00	5115.00	23750	20240503	-76.21	4745	20241209	19.07	7590	-25.56	20250109	5610	0.71	20250328	23750	-76.21	20240503	4745	19.07	20241209	1.75	N	424980	500	29 억	62523	N	N	N	N
9	20250328	091338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-160	5	-2.75	21586050	3771	33.56	5700	5790	5610	7550	4070	5810	5724.22	1.06	-3048	6036	5922	5866	5752	5696	5895	5725	30	1740	500	3600	10	1	5918890	334	-4.25	1.10	12	0.06	-1328.00	5115.00	23750	20240503	-76.21	4745	20241209	19.07	7590	-25.56	20250109	5610	0.71	20250328	23750	-76.21	20240503	4745	19.07	20241209	1.75	N	424980	500	29 억	62523	N	N	N	N
10	20250327	162639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-160	5	-2.68	65845225	11238	383.03	5970	5980	5810	7760	4180	5970	5859.16	1.07	-851	6096	6032	5926	5862	5756	5980	5810	30	1790	500	3700	10	1	5918890	344	-4.38	1.14	12	0.19	-1328.00	5115.00	23750	20240503	-75.54	4745	20241209	22.44	7590	-23.45	20250109	5690	2.11	20250311	23750	-75.54	20240503	4745	22.44	20241209	1.78	N	424980	500	29 억	63367	N	N	N	N
11	20250327	151324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-160	5	-2.68	55303865	9435	321.57	5970	5980	5810	7760	4180	5970	5861.56	1.07	-479	6096	6032	5926	5862	5756	5980	5810	30	1790	500	3700	10	1	5918890	344	-4.38	1.14	12	0.16	-1328.00	5115.00	23750	20240503	-75.54	4745	20241209	22.44	7590	-23.45	20250109	5690	2.11	20250311	23750	-75.54	20240503	4745	22.44	20241209	1.78	N	424980	500	29 억	63367	N	N	N	N
12	20250327	141328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-140	5	-2.35	40519600	6897	235.07	5970	5980	5810	7760	4180	5970	5874.96	1.07	-339	6096	6032	5926	5862	5756	5980	5810	30	1790	500	3700	10	1	5918890	345	-4.39	1.14	12	0.12	-1328.00	5115.00	23750	20240503	-75.45	4745	20241209	22.87	7590	-23.19	20250109	5690	2.46	20250311	23750	-75.45	20240503	4745	22.87	20241209	1.78	N	424980	500	29 억	63367	N	N	N	N
13	20250327	131319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-90	5	-1.51	37908210	6451	219.87	5970	5980	5810	7760	4180	5970	5876.33	1.07	25	6096	6032	5926	5862	5756	5980	5810	30	1790	500	3700	10	1	5918890	348	-4.43	1.15	12	0.11	-1328.00	5115.00	23750	20240503	-75.24	4745	20241209	23.92	7590	-22.53	20250109	5690	3.34	20250311	23750	-75.24	20240503	4745	23.92	20241209	1.78	N	424980	500	29 억	63367	N	N	N	N
14	20250327	121332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-160	5	-2.68	31944190	5425	184.90	5970	5980	5810	7760	4180	5970	5888.33	1.07	-266	6096	6032	5926	5862	5756	5980	5810	30	1790	500	3700	10	1	5918890	344	-4.38	1.14	12	0.09	-1328.00	5115.00	23750	20240503	-75.54	4745	20241209	22.44	7590	-23.45	20250109	5690	2.11	20250311	23750	-75.54	20240503	4745	22.44	20241209	1.78	N	424980	500	29 억	63367	N	N	N	N
15	20250327	111325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-120	5	-2.01	25767300	4365	148.77	5970	5980	5830	7760	4180	5970	5903.16	1.07	-249	6096	6032	5926	5862	5756	5980	5810	30	1790	500	3700	10	1	5918890	346	-4.41	1.14	12	0.07	-1328.00	5115.00	23750	20240503	-75.37	4745	20241209	23.29	7590	-22.92	20250109	5690	2.81	20250311	23750	-75.37	20240503	4745	23.29	20241209	1.78	N	424980	500	29 억	63367	N	N	N	N
16	20250327	101319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	0	3	0.00	6354920	1069	36.43	5970	5980	5910	7760	4180	5970	5944.73	1.07	-337	6096	6032	5926	5862	5756	5980	5810	30	1790	500	3700	10	1	5918890	353	-4.50	1.17	12	0.02	-1328.00	5115.00	23750	20240503	-74.86	4745	20241209	25.82	7590	-21.34	20250109	5690	4.92	20250311	23750	-74.86	20240503	4745	25.82	20241209	1.78	N	424980	500	29 억	63367	N	N	N	N
17	20250327	091324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-20	5	-0.34	3081020	518	17.66	5970	5980	5910	7760	4180	5970	5947.92	1.07	-239	6096	6032	5926	5862	5756	5980	5810	30	1790	500	3700	10	1	5918890	352	-4.48	1.16	12	0.01	-1328.00	5115.00	23750	20240503	-74.95	4745	20241209	25.40	7590	-21.61	20250109	5690	4.57	20250311	23750	-74.95	20240503	4745	25.40	20241209	1.78	N	424980	500	29 억	63367	N	N	N	N
18	20250326	161310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	160	2	2.75	17240650	2929	12.93	5980	5990	5820	7550	4070	5810	5886.19	1.07	-123	6283	6046	5923	5686	5563	5985	5625	30	1740	500	3600	10	1	5918890	353	-4.50	1.17	12	0.05	-1328.00	5115.00	23750	20240503	-74.86	4745	20241209	25.82	7590	-21.34	20250109	5690	4.92	20250311	23750	-74.86	20240503	4745	25.82	20241209	1.78	N	424980	500	29 억	63505	N	N	N	N
19	20250326	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	140	2	2.41	16333800	2777	12.26	5980	5990	5820	7550	4070	5810	5881.81	1.07	-121	6283	6046	5923	5686	5563	5985	5625	30	1740	500	3600	10	1	5918890	352	-4.48	1.16	12	0.05	-1328.00	5115.00	23750	20240503	-74.95	4745	20241209	25.40	7590	-21.61	20250109	5690	4.57	20250311	23750	-74.95	20240503	4745	25.40	20241209	1.78	N	424980	500	29 억	63505	N	N	N	N
20	20250326	141309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	100	2	1.72	14464270	2463	10.88	5980	5990	5820	7550	4070	5810	5872.62	1.07	20	6283	6046	5923	5686	5563	5985	5625	30	1740	500	3600	10	1	5918890	350	-4.45	1.16	12	0.04	-1328.00	5115.00	23750	20240503	-75.12	4745	20241209	24.55	7590	-22.13	20250109	5690	3.87	20250311	23750	-75.12	20240503	4745	24.55	20241209	1.78	N	424980	500	29 억	63505	N	N	N	N
21	20250326	131314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	50	2	0.86	10905180	1859	8.21	5980	5990	5820	7550	4070	5810	5866.15	1.07	-11	6283	6046	5923	5686	5563	5985	5625	30	1740	500	3600	10	1	5918890	347	-4.41	1.15	12	0.03	-1328.00	5115.00	23750	20240503	-75.33	4745	20241209	23.50	7590	-22.79	20250109	5690	2.99	20250311	23750	-75.33	20240503	4745	23.50	20241209	1.78	N	424980	500	29 억	63505	N	N	N	N
22	20250326	121318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	50	2	0.86	8074160	1377	6.08	5980	5990	5820	7550	4070	5810	5863.59	1.07	-83	6283	6046	5923	5686	5563	5985	5625	30	1740	500	3600	10	1	5918890	347	-4.41	1.15	12	0.02	-1328.00	5115.00	23750	20240503	-75.33	4745	20241209	23.50	7590	-22.79	20250109	5690	2.99	20250311	23750	-75.33	20240503	4745	23.50	20241209	1.78	N	424980	500	29 억	63505	N	N	N	N
23	20250326	111314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	90	2	1.55	5538640	942	4.16	5980	5990	5820	7550	4070	5810	5879.66	1.07	-132	6283	6046	5923	5686	5563	5985	5625	30	1740	500	3600	10	1	5918890	349	-4.44	1.15	12	0.02	-1328.00	5115.00	23750	20240503	-75.16	4745	20241209	24.34	7590	-22.27	20250109	5690	3.69	20250311	23750	-75.16	20240503	4745	24.34	20241209	1.78	N	424980	500	29 억	63505	N	N	N	N
24	20250326	101314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	90	2	1.55	4890090	832	3.67	5980	5990	5820	7550	4070	5810	5877.51	1.07	-139	6283	6046	5923	5686	5563	5985	5625	30	1740	500	3600	10	1	5918890	349	-4.44	1.15	12	0.01	-1328.00	5115.00	23750	20240503	-75.16	4745	20241209	24.34	7590	-22.27	20250109	5690	3.69	20250311	23750	-75.16	20240503	4745	24.34	20241209	1.78	N	424980	500	29 억	63505	N	N	N	N
25	20250326	091315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	110	2	1.89	564550	95	0.42	5980	5980	5850	7550	4070	5810	5942.63	1.07	-26	6283	6046	5923	5686	5563	5985	5625	30	1740	500	3600	10	1	5918890	350	-4.46	1.16	12	0.00	-1328.00	5115.00	23750	20240503	-75.07	4745	20241209	24.76	7590	-22.00	20250109	5690	4.04	20250311	23750	-75.07	20240503	4745	24.76	20241209	1.78	N	424980	500	29 억	63505	N	N	N	N
26	20250325	161303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-200	5	-3.33	133532750	22598	208.55	6010	6160	5800	7810	4210	6010	5909.58	1.15	-3921	6303	6156	6083	5936	5863	6120	5900	30	1800	500	3720	10	1	5918890	344	-4.16	1.03	12	0.38	-1397.00	5651.00	23750	20240503	-75.54	4745	20241209	22.44	7590	-23.45	20250109	5690	2.11	20250311	23750	-75.54	20240503	4745	22.44	20241209	1.83	N	424980	500	29 억	67829	N	N	N	N
27	20250325	151307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-210	5	-3.49	124525890	21047	194.23	6010	6160	5800	7810	4210	6010	5916.56	1.15	-3578	6303	6156	6083	5936	5863	6120	5900	30	1800	500	3720	10	1	5918890	343	-4.15	1.03	12	0.36	-1397.00	5651.00	23750	20240503	-75.58	4745	20241209	22.23	7590	-23.58	20250109	5690	1.93	20250311	23750	-75.58	20240503	4745	22.23	20241209	1.83	N	424980	500	29 억	67829	N	N	N	N
28	20250325	141303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-120	5	-2.00	105171960	17718	163.51	6010	6160	5860	7810	4210	6010	5935.88	1.15	-3991	6303	6156	6083	5936	5863	6120	5900	30	1800	500	3720	10	1	5918890	349	-4.22	1.04	12	0.30	-1397.00	5651.00	23750	20240503	-75.20	4745	20241209	24.13	7590	-22.40	20250109	5690	3.51	20250311	23750	-75.20	20240503	4745	24.13	20241209	1.83	N	424980	500	29 억	67829	N	N	N	N
29	20250325	131355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-90	5	-1.50	53146750	8900	82.13	6010	6160	5900	7810	4210	6010	5971.54	1.15	-3340	6303	6156	6083	5936	5863	6120	5900	30	1800	500	3720	10	1	5918890	350	-4.24	1.05	12	0.15	-1397.00	5651.00	23750	20240503	-75.07	4745	20241209	24.76	7590	-22.00	20250109	5690	4.04	20250311	23750	-75.07	20240503	4745	24.76	20241209	1.83	N	424980	500	29 억	67829	N	N	N	N
30	20250325	121304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	-80	5	-1.33	53040180	8882	81.97	6010	6160	5900	7810	4210	6010	5971.65	1.15	-3324	6303	6156	6083	5936	5863	6120	5900	30	1800	500	3720	10	1	5918890	351	-4.24	1.05	12	0.15	-1397.00	5651.00	23750	20240503	-75.03	4745	20241209	24.97	7590	-21.87	20250109	5690	4.22	20250311	23750	-75.03	20240503	4745	24.97	20241209	1.83	N	424980	500	29 억	67829	N	N	N	N
31	20250325	111304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-100	5	-1.66	47390460	7926	73.15	6010	6160	5900	7810	4210	6010	5979.11	1.15	-2814	6303	6156	6083	5936	5863	6120	5900	30	1800	500	3720	10	1	5918890	350	-4.23	1.05	12	0.13	-1397.00	5651.00	23750	20240503	-75.12	4745	20241209	24.55	7590	-22.13	20250109	5690	3.87	20250311	23750	-75.12	20240503	4745	24.55	20241209	1.83	N	424980	500	29 억	67829	N	N	N	N
32	20250325	101315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-40	5	-0.67	32602860	5432	50.13	6010	6160	5970	7810	4210	6010	6002.00	1.15	-2184	6303	6156	6083	5936	5863	6120	5900	30	1800	500	3720	10	1	5918890	353	-4.27	1.06	12	0.09	-1397.00	5651.00	23750	20240503	-74.86	4745	20241209	25.82	7590	-21.34	20250109	5690	4.92	20250311	23750	-74.86	20240503	4745	25.82	20241209	1.83	N	424980	500	29 억	67829	N	N	N	N
33	20250325	091316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	0	3	0.00	8532600	1418	13.09	6010	6160	6000	7810	4210	6010	6017.35	1.15	114	6303	6156	6083	5936	5863	6120	5900	30	1800	500	3720	10	1	5918890	356	-4.30	1.06	12	0.02	-1397.00	5651.00	23750	20240503	-74.69	4745	20241209	26.66	7590	-20.82	20250109	5690	5.62	20250311	23750	-74.69	20240503	4745	26.66	20241209	1.83	N	424980	500	29 억	67829	N	N	N	N
34	20250324	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-60	5	-0.99	64891210	10736	66.12	6020	6230	6010	7890	4250	6070	6044.20	1.12	-155	6530	6300	6170	5940	5810	6235	5875	30	1820	500	3760	10	1	5918890	356	-4.30	1.06	12	0.18	-1397.00	5651.00	23750	20240503	-74.69	4745	20241209	26.66	7590	-20.82	20250109	5690	5.62	20250311	23750	-74.69	20240503	4745	26.66	20241209	1.84	N	424980	500	29 억	66464	N	N	N	N
35	20250324	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-50	5	-0.82	58186510	9621	59.26	6020	6230	6020	7890	4250	6070	6047.87	1.12	12	6530	6300	6170	5940	5810	6235	5875	30	1820	500	3760	10	1	5918890	356	-4.31	1.07	12	0.16	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	7590	-20.69	20250109	5690	5.80	20250311	23750	-74.65	20240503	4745	26.87	20241209	1.84	N	424980	500	29 억	66464	N	N	N	N
36	20250324	141311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-40	5	-0.66	47320220	7827	48.21	6020	6230	6020	7890	4250	6070	6045.77	1.12	472	6530	6300	6170	5940	5810	6235	5875	30	1820	500	3760	10	1	5918890	357	-4.32	1.07	12	0.13	-1397.00	5651.00	23750	20240503	-74.61	4745	20241209	27.08	7590	-20.55	20250109	5690	5.98	20250311	23750	-74.61	20240503	4745	27.08	20241209	1.84	N	424980	500	29 억	66464	N	N	N	N
37	20250324	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	43806800	7245	44.62	6020	6230	6020	7890	4250	6070	6046.49	1.12	517	6530	6300	6170	5940	5810	6235	5875	30	1820	500	3760	10	1	5918890	358	-4.33	1.07	12	0.12	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5690	6.33	20250311	23750	-74.53	20240503	4745	27.50	20241209	1.84	N	424980	500	29 억	66464	N	N	N	N
38	20250324	121309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-30	5	-0.49	19515260	3217	19.81	6020	6230	6020	7890	4250	6070	6066.29	1.12	128	6530	6300	6170	5940	5810	6235	5875	30	1820	500	3760	10	1	5918890	358	-4.32	1.07	12	0.05	-1397.00	5651.00	23750	20240503	-74.57	4745	20241209	27.29	7590	-20.42	20250109	5690	6.15	20250311	23750	-74.57	20240503	4745	27.29	20241209	1.84	N	424980	500	29 억	66464	N	N	N	N
39	20250324	111308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	40	2	0.66	9198920	1513	9.32	6020	6230	6020	7890	4250	6070	6079.92	1.12	8	6530	6300	6170	5940	5810	6235	5875	30	1820	500	3760	10	1	5918890	362	-4.37	1.08	12	0.03	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5690	7.38	20250311	23750	-74.27	20240503	4745	28.77	20241209	1.84	N	424980	500	29 억	66464	N	N	N	N
40	20250324	101305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	0	3	0.00	3969620	655	4.03	6020	6230	6020	7890	4250	6070	6060.49	1.12	-7	6530	6300	6170	5940	5810	6235	5875	30	1820	500	3760	10	1	5918890	359	-4.35	1.07	12	0.01	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5690	6.68	20250311	23750	-74.44	20240503	4745	27.92	20241209	1.84	N	424980	500	29 억	66464	N	N	N	N
41	20250324	091307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	10	2	0.16	2178700	360	2.22	6020	6230	6020	7890	4250	6070	6051.94	1.12	53	6530	6300	6170	5940	5810	6235	5875	30	1820	500	3760	10	1	5918890	360	-4.35	1.08	12	0.01	-1397.00	5651.00	23750	20240503	-74.40	4745	20241209	28.13	7590	-19.89	20250109	5690	6.85	20250311	23750	-74.40	20240503	4745	28.13	20241209	1.84	N	424980	500	29 억	66464	N	N	N	N
42	20250321	161322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-100	5	-1.62	99062020	16126	497.87	6170	6400	6040	8020	4320	6170	6142.98	1.11	-39	6456	6312	6206	6062	5956	6260	6010	30	1850	500	3820	10	1	5918890	359	-4.35	1.07	12	0.27	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5690	6.68	20250311	23750	-74.44	20240503	4745	27.92	20241209	1.86	N	424980	500	29 억	65562	N	N	N	N
43	20250321	151308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-70	5	-1.13	96269370	15666	483.67	6170	6400	6040	8020	4320	6170	6145.11	1.11	-30	6456	6312	6206	6062	5956	6260	6010	30	1850	500	3820	10	1	5918890	361	-4.37	1.08	12	0.26	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5690	7.21	20250311	23750	-74.32	20240503	4745	28.56	20241209	1.86	N	424980	500	29 억	65562	N	N	N	N
44	20250321	141309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	0	3	0.00	67290460	10897	336.43	6170	6400	6060	8020	4320	6170	6175.14	1.11	245	6456	6312	6206	6062	5956	6260	6010	30	1850	500	3820	10	1	5918890	365	-4.42	1.09	12	0.18	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5690	8.44	20250311	23750	-74.02	20240503	4745	30.03	20241209	1.86	N	424980	500	29 억	65562	N	N	N	N
45	20250321	131310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-20	5	-0.32	61526710	9961	307.53	6170	6400	6060	8020	4320	6170	6176.76	1.11	233	6456	6312	6206	6062	5956	6260	6010	30	1850	500	3820	10	1	5918890	364	-4.40	1.09	12	0.17	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5690	8.08	20250311	23750	-74.11	20240503	4745	29.61	20241209	1.86	N	424980	500	29 억	65562	N	N	N	N
46	20250321	121309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	10	2	0.16	59104055	9567	295.37	6170	6400	6060	8020	4320	6170	6177.91	1.11	222	6456	6312	6206	6062	5956	6260	6010	30	1850	500	3820	10	1	5918890	366	-4.42	1.09	12	0.16	-1397.00	5651.00	23750	20240503	-73.98	4745	20241209	30.24	7590	-18.58	20250109	5690	8.61	20250311	23750	-73.98	20240503	4745	30.24	20241209	1.86	N	424980	500	29 억	65562	N	N	N	N
47	20250321	111310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-40	5	-0.65	57305335	9276	286.38	6170	6400	6060	8020	4320	6170	6177.81	1.11	375	6456	6312	6206	6062	5956	6260	6010	30	1850	500	3820	10	1	5918890	363	-4.39	1.08	12	0.16	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	7590	-19.24	20250109	5690	7.73	20250311	23750	-74.19	20240503	4745	29.19	20241209	1.86	N	424980	500	29 억	65562	N	N	N	N
48	20250321	101311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-60	5	-0.97	54829285	8870	273.85	6170	6400	6060	8020	4320	6170	6181.43	1.11	332	6456	6312	6206	6062	5956	6260	6010	30	1850	500	3820	10	1	5918890	362	-4.37	1.08	12	0.15	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5690	7.38	20250311	23750	-74.27	20240503	4745	28.77	20241209	1.86	N	424980	500	29 억	65562	N	N	N	N
49	20250321	091318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	60	2	0.97	23964870	3835	118.40	6170	6400	6170	8020	4320	6170	6248.99	1.11	-40	6456	6312	6206	6062	5956	6260	6010	30	1850	500	3820	10	1	5918890	369	-4.46	1.10	12	0.06	-1397.00	5651.00	23750	20240503	-73.77	4745	20241209	31.30	7590	-17.92	20250109	5690	9.49	20250311	23750	-73.77	20240503	4745	31.30	20241209	1.86	N	424980	500	29 억	65562	N	N	N	N
50	20250320	161934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	20	2	0.33	19967750	3238	13.73	6350	6350	6100	7990	4310	6150	6166.69	1.11	39	6330	6240	6120	6030	5910	6285	6075	30	1840	500	3810	10	1	5918890	365	-4.42	1.09	12	0.05	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5690	8.44	20250311	23750	-74.02	20240503	4745	30.03	20241209	1.87	N	424980	500	29 억	65792	N	N	N	N
51	20250320	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	10	2	0.16	17633770	2859	12.12	6350	6350	6100	7990	4310	6150	6167.81	1.11	-47	6330	6240	6120	6030	5910	6285	6075	30	1840	500	3810	10	1	5918890	365	-4.41	1.09	12	0.05	-1397.00	5651.00	23750	20240503	-74.06	4745	20241209	29.82	7590	-18.84	20250109	5690	8.26	20250311	23750	-74.06	20240503	4745	29.82	20241209	1.87	N	424980	500	29 억	65792	N	N	N	N
52	20250320	141310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	-40	5	-0.65	16409550	2660	11.28	6350	6350	6100	7990	4310	6150	6169.00	1.11	-195	6330	6240	6120	6030	5910	6285	6075	30	1840	500	3810	10	1	5918890	362	-4.37	1.08	12	0.04	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5690	7.38	20250311	23750	-74.27	20240503	4745	28.77	20241209	1.87	N	424980	500	29 억	65792	N	N	N	N
53	20250320	131309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-20	5	-0.33	13862810	2244	9.51	6350	6350	6100	7990	4310	6150	6177.72	1.11	-210	6330	6240	6120	6030	5910	6285	6075	30	1840	500	3810	10	1	5918890	363	-4.39	1.08	12	0.04	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	7590	-19.24	20250109	5690	7.73	20250311	23750	-74.19	20240503	4745	29.19	20241209	1.87	N	424980	500	29 억	65792	N	N	N	N
54	20250320	121306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-10	5	-0.16	9133960	1473	6.25	6350	6350	6100	7990	4310	6150	6200.92	1.11	-82	6330	6240	6120	6030	5910	6285	6075	30	1840	500	3810	10	1	5918890	363	-4.40	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5690	7.91	20250311	23750	-74.15	20240503	4745	29.40	20241209	1.87	N	424980	500	29 억	65792	N	N	N	N
55	20250320	111306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	-10	5	-0.16	7925870	1276	5.41	6350	6350	6100	7990	4310	6150	6211.50	1.11	-72	6330	6240	6120	6030	5910	6285	6075	30	1840	500	3810	10	1	5918890	363	-4.40	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5690	7.91	20250311	23750	-74.15	20240503	4745	29.40	20241209	1.87	N	424980	500	29 억	65792	N	N	N	N
56	20250320	101305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	20	2	0.33	7113170	1143	4.85	6350	6350	6100	7990	4310	6150	6223.25	1.11	-97	6330	6240	6120	6030	5910	6285	6075	30	1840	500	3810	10	1	5918890	365	-4.42	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5690	8.44	20250311	23750	-74.02	20240503	4745	30.03	20241209	1.87	N	424980	500	29 억	65792	N	N	N	N
57	20250320	091309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	30	2	0.49	4249170	677	2.87	6350	6350	6170	7990	4310	6150	6276.47	1.11	53	6330	6240	6120	6030	5910	6285	6075	30	1840	500	3810	10	1	5918890	366	-4.42	1.09	12	0.01	-1397.00	5651.00	23750	20240503	-73.98	4745	20241209	30.24	7590	-18.58	20250109	5690	8.61	20250311	23750	-73.98	20240503	4745	30.24	20241209	1.87	N	424980	500	29 억	65792	N	N	N	N
58	20250319	161258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	100	2	1.65	143508825	23553	122.61	6050	6210	6000	7860	4240	6050	6093.01	1.08	-386	6430	6240	6080	5890	5730	6160	5810	30	1810	500	3750	10	1	5918890	364	-4.40	1.09	12	0.40	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5690	8.08	20250311	23750	-74.11	20240503	4745	29.61	20241209	1.87	N	424980	500	29 억	63820	N	N	N	N
59	20250319	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	150	2	2.48	140347135	23039	119.93	6050	6210	6000	7860	4240	6050	6091.72	1.08	-386	6430	6240	6080	5890	5730	6160	5810	30	1810	500	3750	10	1	5918890	367	-4.44	1.10	12	0.39	-1397.00	5651.00	23750	20240503	-73.89	4745	20241209	30.66	7590	-18.31	20250109	5690	8.96	20250311	23750	-73.89	20240503	4745	30.66	20241209	1.87	N	424980	500	29 억	63820	N	N	N	N
60	20250319	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	100	2	1.65	128803600	21174	110.22	6050	6160	6000	7860	4240	6050	6083.10	1.08	-588	6430	6240	6080	5890	5730	6160	5810	30	1810	500	3750	10	1	5918890	364	-4.40	1.09	12	0.36	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5690	8.08	20250311	23750	-74.11	20240503	4745	29.61	20241209	1.87	N	424980	500	29 억	63820	N	N	N	N
61	20250319	131304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	20	2	0.33	58451000	9673	50.35	6050	6110	6000	7860	4240	6050	6042.70	1.08	-298	6430	6240	6080	5890	5730	6160	5810	30	1810	500	3750	10	1	5918890	359	-4.35	1.07	12	0.16	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5690	6.68	20250311	23750	-74.44	20240503	4745	27.92	20241209	1.87	N	424980	500	29 억	63820	N	N	N	N
62	20250319	121302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-10	5	-0.17	54478940	9016	46.93	6050	6110	6000	7860	4240	6050	6042.47	1.08	-336	6430	6240	6080	5890	5730	6160	5810	30	1810	500	3750	10	1	5918890	358	-4.32	1.07	12	0.15	-1397.00	5651.00	23750	20240503	-74.57	4745	20241209	27.29	7590	-20.42	20250109	5690	6.15	20250311	23750	-74.57	20240503	4745	27.29	20241209	1.87	N	424980	500	29 억	63820	N	N	N	N
63	20250319	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-30	5	-0.50	40621460	6722	34.99	6050	6110	6000	7860	4240	6050	6043.06	1.08	-730	6430	6240	6080	5890	5730	6160	5810	30	1810	500	3750	10	1	5918890	356	-4.31	1.07	12	0.11	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	7590	-20.69	20250109	5690	5.80	20250311	23750	-74.65	20240503	4745	26.87	20241209	1.87	N	424980	500	29 억	63820	N	N	N	N
64	20250319	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	60	2	0.99	28054630	4640	24.15	6050	6110	6000	7860	4240	6050	6046.26	1.08	-750	6430	6240	6080	5890	5730	6160	5810	30	1810	500	3750	10	1	5918890	362	-4.37	1.08	12	0.08	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5690	7.38	20250311	23750	-74.27	20240503	4745	28.77	20241209	1.87	N	424980	500	29 억	63820	N	N	N	N
65	20250319	091309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	10	2	0.17	760430	126	0.66	6050	6080	6010	7860	4240	6050	6035.16	1.08	-22	6430	6240	6080	5890	5730	6160	5810	30	1810	500	3750	10	1	5918890	359	-4.34	1.07	12	0.00	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5690	6.50	20250311	23750	-74.48	20240503	4745	27.71	20241209	1.87	N	424980	500	29 억	63820	N	N	N	N
66	20250318	161255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-230	5	-3.66	116627080	19209	63.30	6220	6270	5920	8160	4400	6280	6071.46	1.09	-458	6753	6516	6313	6076	5873	6635	6195	30	1880	500	3890	10	1	5918890	358	-4.33	1.07	12	0.32	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5690	6.33	20250311	23750	-74.53	20240503	4745	27.50	20241209	1.84	N	424980	500	29 억	64285	N	N	N	N
67	20250318	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-210	5	-3.34	114272960	18820	62.02	6220	6270	5920	8160	4400	6280	6071.89	1.09	-336	6753	6516	6313	6076	5873	6635	6195	30	1880	500	3890	10	1	5918890	359	-4.35	1.07	12	0.32	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5690	6.68	20250311	23750	-74.44	20240503	4745	27.92	20241209	1.84	N	424980	500	29 억	64285	N	N	N	N
68	20250318	141258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-210	5	-3.34	107966040	17779	58.59	6220	6270	5920	8160	4400	6280	6072.67	1.09	-205	6753	6516	6313	6076	5873	6635	6195	30	1880	500	3890	10	1	5918890	359	-4.35	1.07	12	0.30	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5690	6.68	20250311	23750	-74.44	20240503	4745	27.92	20241209	1.84	N	424980	500	29 억	64285	N	N	N	N
69	20250318	131258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-230	5	-3.66	97314670	16024	52.81	6220	6270	5920	8160	4400	6280	6073.06	1.09	-199	6753	6516	6313	6076	5873	6635	6195	30	1880	500	3890	10	1	5918890	358	-4.33	1.07	12	0.27	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5690	6.33	20250311	23750	-74.53	20240503	4745	27.50	20241209	1.84	N	424980	500	29 억	64285	N	N	N	N
70	20250318	121300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-200	5	-3.18	95814470	15777	51.99	6220	6270	5920	8160	4400	6280	6073.05	1.09	-58	6753	6516	6313	6076	5873	6635	6195	30	1880	500	3890	10	1	5918890	360	-4.35	1.08	12	0.27	-1397.00	5651.00	23750	20240503	-74.40	4745	20241209	28.13	7590	-19.89	20250109	5690	6.85	20250311	23750	-74.40	20240503	4745	28.13	20241209	1.84	N	424980	500	29 억	64285	N	N	N	N
71	20250318	111258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-230	5	-3.66	93615110	15414	50.80	6220	6270	5920	8160	4400	6280	6073.38	1.09	28	6753	6516	6313	6076	5873	6635	6195	30	1880	500	3890	10	1	5918890	358	-4.33	1.07	12	0.26	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5690	6.33	20250311	23750	-74.53	20240503	4745	27.50	20241209	1.84	N	424980	500	29 억	64285	N	N	N	N
72	20250318	101301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-210	5	-3.34	46035750	7515	24.77	6220	6270	6060	8160	4400	6280	6125.85	1.09	-60	6753	6516	6313	6076	5873	6635	6195	30	1880	500	3890	10	1	5918890	359	-4.35	1.07	12	0.13	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5690	6.68	20250311	23750	-74.44	20240503	4745	27.92	20241209	1.84	N	424980	500	29 억	64285	N	N	N	N
73	20250318	091303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	-130	5	-2.07	11482370	1855	6.11	6220	6270	6100	8160	4400	6280	6189.96	1.09	109	6753	6516	6313	6076	5873	6635	6195	30	1880	500	3890	10	1	5918890	364	-4.40	1.09	12	0.03	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5690	8.08	20250311	23750	-74.11	20240503	4745	29.61	20241209	1.84	N	424980	500	29 억	64285	N	N	N	N
74	20250317	161255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	180	2	2.95	192000405	30345	400.28	6160	6550	6110	7930	4270	6100	6327.27	1.08	558	6286	6192	6116	6022	5946	6240	6070	30	1830	500	3780	10	1	5918890	372	-4.50	1.11	12	0.51	-1397.00	5651.00	23750	20240503	-73.56	4745	20241209	32.35	7590	-17.26	20250109	5690	10.37	20250311	23750	-73.56	20240503	4745	32.35	20241209	1.84	N	424980	500	29 억	63736	N	N	N	N
75	20250317	151254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6250	150	2	2.46	188185735	29737	392.26	6160	6550	6110	7930	4270	6100	6328.34	1.08	743	6286	6192	6116	6022	5946	6240	6070	30	1830	500	3780	10	1	5918890	370	-4.47	1.11	12	0.50	-1397.00	5651.00	23750	20240503	-73.68	4745	20241209	31.72	7590	-17.65	20250109	5690	9.84	20250311	23750	-73.68	20240503	4745	31.72	20241209	1.84	N	424980	500	29 억	63736	N	N	N	N
76	20250317	141256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	40	2	0.66	168287045	26542	350.11	6160	6550	6110	7930	4270	6100	6340.41	1.08	519	6286	6192	6116	6022	5946	6240	6070	30	1830	500	3780	10	1	5918890	363	-4.40	1.09	12	0.45	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5690	7.91	20250311	23750	-74.15	20240503	4745	29.40	20241209	1.84	N	424980	500	29 억	63736	N	N	N	N
77	20250317	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	210	2	3.44	152057515	23940	315.79	6160	6550	6110	7930	4270	6100	6351.61	1.08	349	6286	6192	6116	6022	5946	6240	6070	30	1830	500	3780	10	1	5918890	373	-4.52	1.12	12	0.40	-1397.00	5651.00	23750	20240503	-73.43	4745	20241209	32.98	7590	-16.86	20250109	5690	10.90	20250311	23750	-73.43	20240503	4745	32.98	20241209	1.84	N	424980	500	29 억	63736	N	N	N	N
78	20250317	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	280	2	4.59	146207955	23013	303.56	6160	6550	6110	7930	4270	6100	6353.28	1.08	303	6286	6192	6116	6022	5946	6240	6070	30	1830	500	3780	10	1	5918890	378	-4.57	1.13	12	0.39	-1397.00	5651.00	23750	20240503	-73.14	4745	20241209	34.46	7590	-15.94	20250109	5690	12.13	20250311	23750	-73.14	20240503	4745	34.46	20241209	1.84	N	424980	500	29 억	63736	N	N	N	N
79	20250317	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	260	2	4.26	114614625	18075	238.43	6160	6550	6110	7930	4270	6100	6341.06	1.08	329	6286	6192	6116	6022	5946	6240	6070	30	1830	500	3780	10	1	5918890	376	-4.55	1.13	12	0.31	-1397.00	5651.00	23750	20240503	-73.22	4745	20241209	34.04	7590	-16.21	20250109	5690	11.78	20250311	23750	-73.22	20240503	4745	34.04	20241209	1.84	N	424980	500	29 억	63736	N	N	N	N
80	20250317	101253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	210	2	3.44	88481095	13943	183.92	6160	6550	6110	7930	4270	6100	6345.92	1.08	473	6286	6192	6116	6022	5946	6240	6070	30	1830	500	3780	10	1	5918890	373	-4.52	1.12	12	0.24	-1397.00	5651.00	23750	20240503	-73.43	4745	20241209	32.98	7590	-16.86	20250109	5690	10.90	20250311	23750	-73.43	20240503	4745	32.98	20241209	1.84	N	424980	500	29 억	63736	N	N	N	N
81	20250317	091256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	50	2	0.82	3173550	516	6.81	6160	6160	6150	7930	4270	6100	6150.29	1.08	51	6286	6192	6116	6022	5946	6240	6070	30	1830	500	3780	10	1	5918890	364	-4.40	1.09	12	0.01	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5690	8.08	20250311	23750	-74.11	20240503	4745	29.61	20241209	1.84	N	424980	500	29 억	63736	N	N	N	N
82	20250314	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	50	2	0.83	46383770	7552	133.24	6040	6210	6040	7860	4240	6050	6142.03	1.07	679	6223	6136	6053	5966	5883	6095	5925	30	1810	500	3750	10	1	5918890	361	-4.37	1.08	12	0.13	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5690	7.21	20250311	23750	-74.32	20240503	4745	28.56	20241209	1.84	N	424980	500	29 억	63058	N	N	N	N
83	20250314	151258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	120	2	1.98	42753490	6957	122.74	6040	6210	6040	7860	4240	6050	6145.39	1.07	760	6223	6136	6053	5966	5883	6095	5925	30	1810	500	3750	10	1	5918890	365	-4.42	1.09	12	0.12	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5690	8.44	20250311	23750	-74.02	20240503	4745	30.03	20241209	1.84	N	424980	500	29 억	63058	N	N	N	N
84	20250314	141251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	100	2	1.65	31063200	5051	89.11	6040	6210	6040	7860	4240	6050	6149.91	1.07	570	6223	6136	6053	5966	5883	6095	5925	30	1810	500	3750	10	1	5918890	364	-4.40	1.09	12	0.09	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5690	8.08	20250311	23750	-74.11	20240503	4745	29.61	20241209	1.84	N	424980	500	29 억	63058	N	N	N	N
85	20250314	131250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	90	2	1.49	22160010	3603	63.57	6040	6210	6040	7860	4240	6050	6150.43	1.07	355	6223	6136	6053	5966	5883	6095	5925	30	1810	500	3750	10	1	5918890	363	-4.40	1.09	12	0.06	-1397.00	5651.00	23750	20240503	-74.15	4745	20241209	29.40	7590	-19.10	20250109	5690	7.91	20250311	23750	-74.15	20240503	4745	29.40	20241209	1.84	N	424980	500	29 억	63058	N	N	N	N
86	20250314	121251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	100	2	1.65	17568680	2855	50.37	6040	6210	6040	7860	4240	6050	6153.65	1.07	240	6223	6136	6053	5966	5883	6095	5925	30	1810	500	3750	10	1	5918890	364	-4.40	1.09	12	0.05	-1397.00	5651.00	23750	20240503	-74.11	4745	20241209	29.61	7590	-18.97	20250109	5690	8.08	20250311	23750	-74.11	20240503	4745	29.61	20241209	1.84	N	424980	500	29 억	63058	N	N	N	N
87	20250314	111252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	80	2	1.32	15861010	2577	45.47	6040	6210	6040	7860	4240	6050	6154.84	1.07	182	6223	6136	6053	5966	5883	6095	5925	30	1810	500	3750	10	1	5918890	363	-4.39	1.08	12	0.04	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	7590	-19.24	20250109	5690	7.73	20250311	23750	-74.19	20240503	4745	29.19	20241209	1.84	N	424980	500	29 억	63058	N	N	N	N
88	20250314	101249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	110	2	1.82	14683270	2385	42.08	6040	6210	6040	7860	4240	6050	6156.51	1.07	186	6223	6136	6053	5966	5883	6095	5925	30	1810	500	3750	10	1	5918890	365	-4.41	1.09	12	0.04	-1397.00	5651.00	23750	20240503	-74.06	4745	20241209	29.82	7590	-18.84	20250109	5690	8.26	20250311	23750	-74.06	20240503	4745	29.82	20241209	1.84	N	424980	500	29 억	63058	N	N	N	N
89	20250314	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6180	130	2	2.15	8399280	1365	24.08	6040	6200	6040	7860	4240	6050	6153.32	1.07	-10	6223	6136	6053	5966	5883	6095	5925	30	1810	500	3750	10	1	5918890	366	-4.42	1.09	12	0.02	-1397.00	5651.00	23750	20240503	-73.98	4745	20241209	30.24	7590	-18.58	20250109	5690	8.61	20250311	23750	-73.98	20240503	4745	30.24	20241209	1.84	N	424980	500	29 억	63058	N	N	N	N
90	20250313	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	34314255	5666	99.35	6100	6140	5970	7930	4270	6100	6056.14	0.99	-391	6293	6196	6083	5986	5873	6245	6035	30	1830	500	3780	10	1	5918890	358	-4.33	1.07	12	0.10	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5690	6.33	20250311	23750	-74.53	20240503	4745	27.50	20241209	1.85	N	424980	500	29 억	58507	N	N	N	N
91	20250313	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-50	5	-0.82	25306055	4172	73.15	6100	6140	5970	7930	4270	6100	6065.69	0.99	-391	6293	6196	6083	5986	5873	6245	6035	30	1830	500	3780	10	1	5918890	358	-4.33	1.07	12	0.07	-1397.00	5651.00	23750	20240503	-74.53	4745	20241209	27.50	7590	-20.29	20250109	5690	6.33	20250311	23750	-74.53	20240503	4745	27.50	20241209	1.85	N	424980	500	29 억	58507	N	N	N	N
92	20250313	141243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-40	5	-0.66	21411935	3529	61.88	6100	6140	5970	7930	4270	6100	6067.42	0.99	-115	6293	6196	6083	5986	5873	6245	6035	30	1830	500	3780	10	1	5918890	359	-4.34	1.07	12	0.06	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5690	6.50	20250311	23750	-74.48	20240503	4745	27.71	20241209	1.85	N	424980	500	29 억	58507	N	N	N	N
93	20250313	131242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-40	5	-0.66	19362145	3191	55.95	6100	6140	5970	7930	4270	6100	6067.74	0.99	-104	6293	6196	6083	5986	5873	6245	6035	30	1830	500	3780	10	1	5918890	359	-4.34	1.07	12	0.05	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5690	6.50	20250311	23750	-74.48	20240503	4745	27.71	20241209	1.85	N	424980	500	29 억	58507	N	N	N	N
94	20250313	121242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6075	-25	5	-0.41	17632285	2906	50.96	6100	6140	5970	7930	4270	6100	6067.54	0.99	-99	6293	6196	6083	5986	5873	6245	6035	30	1830	500	3780	10	1	5918890	360	-4.35	1.08	12	0.05	-1397.00	5651.00	23750	20240503	-74.42	4745	20241209	28.03	7590	-19.96	20250109	5690	6.77	20250311	23750	-74.42	20240503	4745	28.03	20241209	1.85	N	424980	500	29 억	58507	N	N	N	N
95	20250313	111244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-60	5	-0.98	14395940	2375	41.64	6100	6140	5970	7930	4270	6100	6061.45	0.99	10	6293	6196	6083	5986	5873	6245	6035	30	1830	500	3780	10	1	5918890	358	-4.32	1.07	12	0.04	-1397.00	5651.00	23750	20240503	-74.57	4745	20241209	27.29	7590	-20.42	20250109	5690	6.15	20250311	23750	-74.57	20240503	4745	27.29	20241209	1.85	N	424980	500	29 억	58507	N	N	N	N
96	20250313	101241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-20	5	-0.33	12321180	2032	35.63	6100	6140	5970	7930	4270	6100	6063.57	0.99	-5	6293	6196	6083	5986	5873	6245	6035	30	1830	500	3780	10	1	5918890	360	-4.35	1.08	12	0.03	-1397.00	5651.00	23750	20240503	-74.40	4745	20241209	28.13	7590	-19.89	20250109	5690	6.85	20250311	23750	-74.40	20240503	4745	28.13	20241209	1.85	N	424980	500	29 억	58507	N	N	N	N
97	20250313	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	0	3	0.00	4155110	681	11.94	6100	6140	6100	7930	4270	6100	6101.48	0.99	-81	6293	6196	6083	5986	5873	6245	6035	30	1830	500	3780	10	1	5918890	361	-4.37	1.08	12	0.01	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5690	7.21	20250311	23750	-74.32	20240503	4745	28.56	20241209	1.85	N	424980	500	29 억	58507	N	N	N	N
98	20250312	161235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	100	2	1.67	33681180	5573	64.84	5970	6180	5970	7800	4200	6000	6043.64	0.98	80	6380	6190	5940	5750	5500	6285	5845	30	1800	500	3720	10	1	5918890	361	-4.37	1.08	12	0.09	-1397.00	5651.00	23750	20240503	-74.32	4745	20241209	28.56	7590	-19.63	20250109	5690	7.21	20250311	23750	-74.32	20240503	4745	28.56	20241209	1.84	N	424980	500	29 억	58263	N	N	N	N
99	20250312	151239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	90	2	1.50	32471340	5374	62.52	5970	6180	5970	7800	4200	6000	6042.30	0.98	-11	6380	6190	5940	5750	5500	6285	5845	30	1800	500	3720	10	1	5918890	360	-4.36	1.08	12	0.09	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5690	7.03	20250311	23750	-74.36	20240503	4745	28.35	20241209	1.84	N	424980	500	29 억	58263	N	N	N	N
100	20250312	141233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	60	2	1.00	30620240	5069	58.98	5970	6180	5970	7800	4200	6000	6040.69	0.98	87	6380	6190	5940	5750	5500	6285	5845	30	1800	500	3720	10	1	5918890	359	-4.34	1.07	12	0.09	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5690	6.50	20250311	23750	-74.48	20240503	4745	27.71	20241209	1.84	N	424980	500	29 억	58263	N	N	N	N
101	20250312	131235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	30	2	0.50	26153810	4329	50.37	5970	6180	5970	7800	4200	6000	6041.54	0.98	74	6380	6190	5940	5750	5500	6285	5845	30	1800	500	3720	10	1	5918890	357	-4.32	1.07	12	0.07	-1397.00	5651.00	23750	20240503	-74.61	4745	20241209	27.08	7590	-20.55	20250109	5690	5.98	20250311	23750	-74.61	20240503	4745	27.08	20241209	1.84	N	424980	500	29 억	58263	N	N	N	N
102	20250312	121239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	20	2	0.33	25236690	4177	48.60	5970	6180	5970	7800	4200	6000	6041.82	0.98	-55	6380	6190	5940	5750	5500	6285	5845	30	1800	500	3720	10	1	5918890	356	-4.31	1.07	12	0.07	-1397.00	5651.00	23750	20240503	-74.65	4745	20241209	26.87	7590	-20.69	20250109	5690	5.80	20250311	23750	-74.65	20240503	4745	26.87	20241209	1.84	N	424980	500	29 억	58263	N	N	N	N
103	20250312	111229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	60	2	1.00	22160450	3666	42.65	5970	6180	5970	7800	4200	6000	6044.86	0.98	-79	6380	6190	5940	5750	5500	6285	5845	30	1800	500	3720	10	1	5918890	359	-4.34	1.07	12	0.06	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5690	6.50	20250311	23750	-74.48	20240503	4745	27.71	20241209	1.84	N	424980	500	29 억	58263	N	N	N	N
104	20250312	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	90	2	1.50	9625030	1580	18.38	5970	6180	5970	7800	4200	6000	6091.79	0.98	-114	6380	6190	5940	5750	5500	6285	5845	30	1800	500	3720	10	1	5918890	360	-4.36	1.08	12	0.03	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5690	7.03	20250311	23750	-74.36	20240503	4745	28.35	20241209	1.84	N	424980	500	29 억	58263	N	N	N	N
105	20250312	091240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	130	2	2.17	3582540	594	6.91	5970	6130	5970	7800	4200	6000	6031.21	0.98	-37	6380	6190	5940	5750	5500	6285	5845	30	1800	500	3720	10	1	5918890	363	-4.39	1.08	12	0.01	-1397.00	5651.00	23750	20240503	-74.19	4745	20241209	29.19	7590	-19.24	20250109	5690	7.73	20250311	23750	-74.19	20240503	4745	29.19	20241209	1.84	N	424980	500	29 억	58263	N	N	N	N
106	20250311	161226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-70	5	-1.15	51424240	8594	60.42	5690	6130	5690	7890	4250	6070	5983.74	0.83	-1405	6390	6230	6010	5850	5630	6310	5930	30	1820	500	3760	10	1	5918890	355	-4.29	1.06	12	0.15	-1397.00	5651.00	23750	20240503	-74.74	4745	20241209	26.45	7590	-20.95	20250109	5690	5.45	20250311	23750	-74.74	20240503	4745	26.45	20241209	1.84	N	424980	500	29 억	49152	N	N	N	N
107	20250311	151228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-40	5	-0.66	48911730	8175	57.48	5690	6130	5690	7890	4250	6070	5983.09	0.83	-1409	6390	6230	6010	5850	5630	6310	5930	30	1820	500	3760	10	1	5918890	357	-4.32	1.07	12	0.14	-1397.00	5651.00	23750	20240503	-74.61	4745	20241209	27.08	7590	-20.55	20250109	5690	5.98	20250311	23750	-74.61	20240503	4745	27.08	20241209	1.84	N	424980	500	29 억	49152	N	N	N	N
108	20250311	141232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-30	5	-0.49	25923450	4369	30.72	5690	6130	5690	7890	4250	6070	5933.50	0.83	-1200	6390	6230	6010	5850	5630	6310	5930	30	1820	500	3760	10	1	5918890	358	-4.32	1.07	12	0.07	-1397.00	5651.00	23750	20240503	-74.57	4745	20241209	27.29	7590	-20.42	20250109	5690	6.15	20250311	23750	-74.57	20240503	4745	27.29	20241209	1.84	N	424980	500	29 억	49152	N	N	N	N
109	20250311	131229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-70	5	-1.15	23718890	4004	28.15	5690	6130	5690	7890	4250	6070	5923.80	0.83	-1100	6390	6230	6010	5850	5630	6310	5930	30	1820	500	3760	10	1	5918890	355	-4.29	1.06	12	0.07	-1397.00	5651.00	23750	20240503	-74.74	4745	20241209	26.45	7590	-20.95	20250109	5690	5.45	20250311	23750	-74.74	20240503	4745	26.45	20241209	1.84	N	424980	500	29 억	49152	N	N	N	N
110	20250311	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-30	5	-0.49	22201150	3752	26.38	5690	6130	5690	7890	4250	6070	5917.15	0.83	-905	6390	6230	6010	5850	5630	6310	5930	30	1820	500	3760	10	1	5918890	358	-4.32	1.07	12	0.06	-1397.00	5651.00	23750	20240503	-74.57	4745	20241209	27.29	7590	-20.42	20250109	5690	6.15	20250311	23750	-74.57	20240503	4745	27.29	20241209	1.84	N	424980	500	29 억	49152	N	N	N	N
111	20250311	111227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-70	5	-1.15	22176990	3748	26.35	5690	6130	5690	7890	4250	6070	5917.02	0.83	-901	6390	6230	6010	5850	5630	6310	5930	30	1820	500	3760	10	1	5918890	355	-4.29	1.06	12	0.06	-1397.00	5651.00	23750	20240503	-74.74	4745	20241209	26.45	7590	-20.95	20250109	5690	5.45	20250311	23750	-74.74	20240503	4745	26.45	20241209	1.84	N	424980	500	29 억	49152	N	N	N	N
112	20250311	101228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-60	5	-0.99	19603790	3320	23.34	5690	6130	5690	7890	4250	6070	5904.76	0.83	-862	6390	6230	6010	5850	5630	6310	5930	30	1820	500	3760	10	1	5918890	356	-4.30	1.06	12	0.06	-1397.00	5651.00	23750	20240503	-74.69	4745	20241209	26.66	7590	-20.82	20250109	5690	5.62	20250311	23750	-74.69	20240503	4745	26.66	20241209	1.84	N	424980	500	29 억	49152	N	N	N	N
113	20250311	091230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-200	5	-3.29	7019880	1202	8.45	5690	5940	5690	7890	4250	6070	5840.17	0.83	-388	6390	6230	6010	5850	5630	6310	5930	30	1820	500	3760	10	1	5918890	347	-4.20	1.04	12	0.02	-1397.00	5651.00	23750	20240503	-75.28	4745	20241209	23.71	7590	-22.66	20250109	5690	3.16	20250311	23750	-75.28	20240503	4745	23.71	20241209	1.84	N	424980	500	29 억	49152	N	N	N	N
114	20250310	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	200	2	3.41	85947720	14222	131.21	5830	6170	5790	7630	4110	5870	6043.29	0.84	-345	6016	5942	5826	5752	5636	5885	5695	30	1760	500	3630	10	1	5918890	359	-4.35	1.07	12	0.24	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5700	6.49	20250304	23750	-74.44	20240503	4745	27.92	20241209	1.84	N	424980	500	29 억	49513	N	N	N	N
115	20250310	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	200	2	3.41	84348390	13958	128.78	5830	6170	5790	7630	4110	5870	6043.01	0.84	-271	6016	5942	5826	5752	5636	5885	5695	30	1760	500	3630	10	1	5918890	359	-4.35	1.07	12	0.24	-1397.00	5651.00	23750	20240503	-74.44	4745	20241209	27.92	7590	-20.03	20250109	5700	6.49	20250304	23750	-74.44	20240503	4745	27.92	20241209	1.84	N	424980	500	29 억	49513	N	N	N	N
116	20250310	141224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	190	2	3.24	74811330	12377	114.19	5830	6170	5790	7630	4110	5870	6044.38	0.84	-341	6016	5942	5826	5752	5636	5885	5695	30	1760	500	3630	10	1	5918890	359	-4.34	1.07	12	0.21	-1397.00	5651.00	23750	20240503	-74.48	4745	20241209	27.71	7590	-20.16	20250109	5700	6.32	20250304	23750	-74.48	20240503	4745	27.71	20241209	1.84	N	424980	500	29 억	49513	N	N	N	N
117	20250310	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	220	2	3.75	72892660	12061	111.27	5830	6170	5790	7630	4110	5870	6043.67	0.84	-405	6016	5942	5826	5752	5636	5885	5695	30	1760	500	3630	10	1	5918890	360	-4.36	1.08	12	0.20	-1397.00	5651.00	23750	20240503	-74.36	4745	20241209	28.35	7590	-19.76	20250109	5700	6.84	20250304	23750	-74.36	20240503	4745	28.35	20241209	1.84	N	424980	500	29 억	49513	N	N	N	N
118	20250310	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6170	300	2	5.11	63040860	10449	96.40	5830	6170	5790	7630	4110	5870	6033.20	0.84	-530	6016	5942	5826	5752	5636	5885	5695	30	1760	500	3630	10	1	5918890	365	-4.42	1.09	12	0.18	-1397.00	5651.00	23750	20240503	-74.02	4745	20241209	30.03	7590	-18.71	20250109	5700	8.25	20250304	23750	-74.02	20240503	4745	30.03	20241209	1.84	N	424980	500	29 억	49513	N	N	N	N
119	20250310	111220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	240	2	4.09	47474440	7912	73.00	5830	6110	5790	7630	4110	5870	6000.31	0.84	-547	6016	5942	5826	5752	5636	5885	5695	30	1760	500	3630	10	1	5918890	362	-4.37	1.08	12	0.13	-1397.00	5651.00	23750	20240503	-74.27	4745	20241209	28.77	7590	-19.50	20250109	5700	7.19	20250304	23750	-74.27	20240503	4745	28.77	20241209	1.84	N	424980	500	29 억	49513	N	N	N	N
120	20250310	101219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	130	2	2.21	20744830	3494	32.24	5830	6010	5790	7630	4110	5870	5937.27	0.84	-489	6016	5942	5826	5752	5636	5885	5695	30	1760	500	3630	10	1	5918890	355	-4.29	1.06	12	0.06	-1397.00	5651.00	23750	20240503	-74.74	4745	20241209	26.45	7590	-20.95	20250109	5700	5.26	20250304	23750	-74.74	20240503	4745	26.45	20241209	1.84	N	424980	500	29 억	49513	N	N	N	N
121	20250310	091221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	30	2	0.51	2882280	494	4.56	5830	5900	5790	7630	4110	5870	5834.57	0.84	-75	6016	5942	5826	5752	5636	5885	5695	30	1760	500	3630	10	1	5918890	349	-4.22	1.04	12	0.01	-1397.00	5651.00	23750	20240503	-75.16	4745	20241209	24.34	7590	-22.27	20250109	5700	3.51	20250304	23750	-75.16	20240503	4745	24.34	20241209	1.84	N	424980	500	29 억	49513	N	N	N	N
122	20250307	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-50	5	-0.84	62920530	10819	94.59	5900	5900	5710	7690	4150	5920	5815.71	0.86	-1480	6086	6002	5906	5822	5726	5955	5775	30	1770	500	3670	10	1	5918890	347	-4.20	1.04	12	0.18	-1397.00	5651.00	23750	20240503	-75.28	4745	20241209	23.71	7590	-22.66	20250109	5700	2.98	20250304	23750	-75.28	20240503	4745	23.71	20241209	1.85	N	424980	500	29 억	51001	N	N	N	N
123	20250307	151221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-60	5	-1.01	61100950	10509	91.88	5900	5900	5710	7690	4150	5920	5814.15	0.86	-1437	6086	6002	5906	5822	5726	5955	5775	30	1770	500	3670	10	1	5918890	347	-4.19	1.04	12	0.18	-1397.00	5651.00	23750	20240503	-75.33	4745	20241209	23.50	7590	-22.79	20250109	5700	2.81	20250304	23750	-75.33	20240503	4745	23.50	20241209	1.85	N	424980	500	29 억	51001	N	N	N	N
124	20250307	141218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-100	5	-1.69	49275840	8484	74.17	5900	5900	5710	7690	4150	5920	5808.09	0.86	-361	6086	6002	5906	5822	5726	5955	5775	30	1770	500	3670	10	1	5918890	344	-4.17	1.03	12	0.14	-1397.00	5651.00	23750	20240503	-75.49	4745	20241209	22.66	7590	-23.32	20250109	5700	2.11	20250304	23750	-75.49	20240503	4745	22.66	20241209	1.85	N	424980	500	29 억	51001	N	N	N	N
125	20250307	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-80	5	-1.35	46379220	7986	69.82	5900	5900	5710	7690	4150	5920	5807.57	0.86	-118	6086	6002	5906	5822	5726	5955	5775	30	1770	500	3670	10	1	5918890	346	-4.18	1.03	12	0.13	-1397.00	5651.00	23750	20240503	-75.41	4745	20241209	23.08	7590	-23.06	20250109	5700	2.46	20250304	23750	-75.41	20240503	4745	23.08	20241209	1.85	N	424980	500	29 억	51001	N	N	N	N
126	20250307	121220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-120	5	-2.03	44197390	7610	66.53	5900	5900	5710	7690	4150	5920	5807.80	0.86	-106	6086	6002	5906	5822	5726	5955	5775	30	1770	500	3670	10	1	5918890	343	-4.15	1.03	12	0.13	-1397.00	5651.00	23750	20240503	-75.58	4745	20241209	22.23	7590	-23.58	20250109	5700	1.75	20250304	23750	-75.58	20240503	4745	22.23	20241209	1.85	N	424980	500	29 억	51001	N	N	N	N
127	20250307	111218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-110	5	-1.86	31961530	5503	48.11	5900	5900	5710	7690	4150	5920	5808.02	0.86	-118	6086	6002	5906	5822	5726	5955	5775	30	1770	500	3670	10	1	5918890	344	-4.16	1.03	12	0.09	-1397.00	5651.00	23750	20240503	-75.54	4745	20241209	22.44	7590	-23.45	20250109	5700	1.93	20250304	23750	-75.54	20240503	4745	22.44	20241209	1.85	N	424980	500	29 억	51001	N	N	N	N
128	20250307	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-60	5	-1.01	11011310	1898	16.59	5900	5900	5710	7690	4150	5920	5801.53	0.86	-32	6086	6002	5906	5822	5726	5955	5775	30	1770	500	3670	10	1	5918890	347	-4.19	1.04	12	0.03	-1397.00	5651.00	23750	20240503	-75.33	4745	20241209	23.50	7590	-22.79	20250109	5700	2.81	20250304	23750	-75.33	20240503	4745	23.50	20241209	1.85	N	424980	500	29 억	51001	N	N	N	N
129	20250307	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-60	5	-1.01	2229010	387	3.38	5900	5900	5710	7690	4150	5920	5759.72	0.86	73	6086	6002	5906	5822	5726	5955	5775	30	1770	500	3670	10	1	5918890	347	-4.19	1.04	12	0.01	-1397.00	5651.00	23750	20240503	-75.33	4745	20241209	23.50	7590	-22.79	20250109	5700	2.81	20250304	23750	-75.33	20240503	4745	23.50	20241209	1.85	N	424980	500	29 억	51001	N	N	N	N
130	20250306	161210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-20	5	-0.34	67169570	11437	143.61	5940	5990	5810	7720	4160	5940	5872.76	0.92	-3391	6046	5992	5886	5832	5726	6020	5860	30	1780	500	3680	10	1	5918890	350	-4.24	1.05	12	0.19	-1397.00	5651.00	23750	20240503	-75.07	4745	20241209	24.76	7590	-22.00	20250109	5700	3.86	20250304	23750	-75.07	20240503	4745	24.76	20241209	1.85	N	424980	500	29 억	54397	N	N	N	N
131	20250306	151211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	-20	5	-0.34	65020610	11074	139.05	5940	5990	5810	7720	4160	5940	5871.47	0.92	-3298	6046	5992	5886	5832	5726	6020	5860	30	1780	500	3680	10	1	5918890	350	-4.24	1.05	12	0.19	-1397.00	5651.00	23750	20240503	-75.07	4745	20241209	24.76	7590	-22.00	20250109	5700	3.86	20250304	23750	-75.07	20240503	4745	24.76	20241209	1.85	N	424980	500	29 억	54397	N	N	N	N
132	20250306	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-100	5	-1.68	55602480	9473	118.95	5940	5990	5810	7720	4160	5940	5869.57	0.92	-3162	6046	5992	5886	5832	5726	6020	5860	30	1780	500	3680	10	1	5918890	346	-4.18	1.03	12	0.16	-1397.00	5651.00	23750	20240503	-75.41	4745	20241209	23.08	7590	-23.06	20250109	5700	2.46	20250304	23750	-75.41	20240503	4745	23.08	20241209	1.85	N	424980	500	29 억	54397	N	N	N	N
133	20250306	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-40	5	-0.67	41731260	7113	89.31	5940	5990	5810	7720	4160	5940	5866.90	0.92	-2925	6046	5992	5886	5832	5726	6020	5860	30	1780	500	3680	10	1	5918890	349	-4.22	1.04	12	0.12	-1397.00	5651.00	23750	20240503	-75.16	4745	20241209	24.34	7590	-22.27	20250109	5700	3.51	20250304	23750	-75.16	20240503	4745	24.34	20241209	1.85	N	424980	500	29 억	54397	N	N	N	N
134	20250306	121209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-50	5	-0.84	35982270	6139	77.08	5940	5990	5810	7720	4160	5940	5861.26	0.92	-2733	6046	5992	5886	5832	5726	6020	5860	30	1780	500	3680	10	1	5918890	349	-4.22	1.04	12	0.10	-1397.00	5651.00	23750	20240503	-75.20	4745	20241209	24.13	7590	-22.40	20250109	5700	3.33	20250304	23750	-75.20	20240503	4745	24.13	20241209	1.85	N	424980	500	29 억	54397	N	N	N	N
135	20250306	111206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-90	5	-1.52	30336300	5176	64.99	5940	5990	5810	7720	4160	5940	5860.95	0.92	-2643	6046	5992	5886	5832	5726	6020	5860	30	1780	500	3680	10	1	5918890	346	-4.19	1.04	12	0.09	-1397.00	5651.00	23750	20240503	-75.37	4745	20241209	23.29	7590	-22.92	20250109	5700	2.63	20250304	23750	-75.37	20240503	4745	23.29	20241209	1.85	N	424980	500	29 억	54397	N	N	N	N
136	20250306	101208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-120	5	-2.02	25200860	4294	53.92	5940	5990	5810	7720	4160	5940	5868.85	0.92	-2624	6046	5992	5886	5832	5726	6020	5860	30	1780	500	3680	10	1	5918890	344	-4.17	1.03	12	0.07	-1397.00	5651.00	23750	20240503	-75.49	4745	20241209	22.66	7590	-23.32	20250109	5700	2.11	20250304	23750	-75.49	20240503	4745	22.66	20241209	1.85	N	424980	500	29 억	54397	N	N	N	N
137	20250306	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-70	5	-1.18	4754020	797	10.01	5940	5990	5850	7720	4160	5940	5964.89	0.92	-638	6046	5992	5886	5832	5726	6020	5860	30	1780	500	3680	10	1	5918890	347	-4.20	1.04	12	0.01	-1397.00	5651.00	23750	20240503	-75.28	4745	20241209	23.71	7590	-22.66	20250109	5700	2.98	20250304	23750	-75.28	20240503	4745	23.71	20241209	1.85	N	424980	500	29 억	54397	N	N	N	N
138	20250305	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	180	2	3.12	46263140	7954	84.07	5830	5940	5780	7480	4040	5760	5816.32	0.93	-595	6133	5946	5823	5636	5513	5885	5575	30	1720	500	3570	10	1	5918890	352	-4.25	1.05	12	0.13	-1397.00	5651.00	23750	20240503	-74.99	4745	20241209	25.18	7590	-21.74	20250109	5700	4.21	20250304	23750	-74.99	20240503	4745	25.18	20241209	1.83	N	424980	500	29 억	54995	N	N	N	N
139	20250305	151200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	80	2	1.39	43601900	7503	79.30	5830	5910	5780	7480	4040	5760	5811.26	0.93	-405	6133	5946	5823	5636	5513	5885	5575	30	1720	500	3570	10	1	5918890	346	-4.18	1.03	12	0.13	-1397.00	5651.00	23750	20240503	-75.41	4745	20241209	23.08	7590	-23.06	20250109	5700	2.46	20250304	23750	-75.41	20240503	4745	23.08	20241209	1.83	N	424980	500	29 억	54995	N	N	N	N
140	20250305	141200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	70	2	1.22	37937840	6529	69.01	5830	5910	5780	7480	4040	5760	5810.67	0.93	-549	6133	5946	5823	5636	5513	5885	5575	30	1720	500	3570	10	1	5918890	345	-4.17	1.03	12	0.11	-1397.00	5651.00	23750	20240503	-75.45	4745	20241209	22.87	7590	-23.19	20250109	5700	2.28	20250304	23750	-75.45	20240503	4745	22.87	20241209	1.83	N	424980	500	29 억	54995	N	N	N	N
141	20250305	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	60	2	1.04	31710980	5461	57.72	5830	5910	5780	7480	4040	5760	5806.81	0.93	-661	6133	5946	5823	5636	5513	5885	5575	30	1720	500	3570	10	1	5918890	344	-4.17	1.03	12	0.09	-1397.00	5651.00	23750	20240503	-75.49	4745	20241209	22.66	7590	-23.32	20250109	5700	2.11	20250304	23750	-75.49	20240503	4745	22.66	20241209	1.83	N	424980	500	29 억	54995	N	N	N	N
142	20250305	121158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	50	2	0.87	30681140	5284	55.85	5830	5910	5780	7480	4040	5760	5806.42	0.93	-661	6133	5946	5823	5636	5513	5885	5575	30	1720	500	3570	10	1	5918890	344	-4.16	1.03	12	0.09	-1397.00	5651.00	23750	20240503	-75.54	4745	20241209	22.44	7590	-23.45	20250109	5700	1.93	20250304	23750	-75.54	20240503	4745	22.44	20241209	1.83	N	424980	500	29 억	54995	N	N	N	N
143	20250305	111152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	60	2	1.04	24765090	4267	45.10	5830	5910	5780	7480	4040	5760	5803.86	0.93	-174	6133	5946	5823	5636	5513	5885	5575	30	1720	500	3570	10	1	5918890	344	-4.17	1.03	12	0.07	-1397.00	5651.00	23750	20240503	-75.49	4745	20241209	22.66	7590	-23.32	20250109	5700	2.11	20250304	23750	-75.49	20240503	4745	22.66	20241209	1.83	N	424980	500	29 억	54995	N	N	N	N
144	20250305	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	40	2	0.69	21699000	3739	39.52	5830	5910	5780	7480	4040	5760	5803.42	0.93	-67	6133	5946	5823	5636	5513	5885	5575	30	1720	500	3570	10	1	5918890	343	-4.15	1.03	12	0.06	-1397.00	5651.00	23750	20240503	-75.58	4745	20241209	22.23	7590	-23.58	20250109	5700	1.75	20250304	23750	-75.58	20240503	4745	22.23	20241209	1.83	N	424980	500	29 억	54995	N	N	N	N
145	20250305	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	60	2	1.04	1501750	257	2.72	5830	5860	5780	7480	4040	5760	5843.39	0.93	-28	6133	5946	5823	5636	5513	5885	5575	30	1720	500	3570	10	1	5918890	344	-4.17	1.03	12	0.00	-1397.00	5651.00	23750	20240503	-75.49	4745	20241209	22.66	7590	-23.32	20250109	5700	2.11	20250304	23750	-75.49	20240503	4745	22.66	20241209	1.83	N	424980	500	29 억	54995	N	N	N	N
146	20250304	161143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-110	5	-1.87	54678710	9460	57.03	5970	6010	5700	7630	4110	5870	5779.99	0.96	-1851	6136	6002	5936	5802	5736	5970	5770	30	1760	500	3630	10	1	5918890	341	-4.12	1.02	12	0.16	-1397.00	5651.00	23750	20240503	-75.75	4745	20241209	21.39	7590	-24.11	20250109	5700	1.05	20250304	23750	-75.75	20240503	4745	21.39	20241209	1.86	N	424980	500	29 억	56855	N	N	N	N
147	20250304	151139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-100	5	-1.70	50338040	8706	52.49	5970	6010	5700	7630	4110	5870	5781.99	0.96	-1668	6136	6002	5936	5802	5736	5970	5770	30	1760	500	3630	10	1	5918890	342	-4.13	1.02	12	0.15	-1397.00	5651.00	23750	20240503	-75.71	4745	20241209	21.60	7590	-23.98	20250109	5700	1.23	20250304	23750	-75.71	20240503	4745	21.60	20241209	1.86	N	424980	500	29 억	56855	N	N	N	N
148	20250304	141144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-100	5	-1.70	38910130	6719	40.51	5970	6010	5700	7630	4110	5870	5791.06	0.96	-1448	6136	6002	5936	5802	5736	5970	5770	30	1760	500	3630	10	1	5918890	342	-4.13	1.02	12	0.11	-1397.00	5651.00	23750	20240503	-75.71	4745	20241209	21.60	7590	-23.98	20250109	5700	1.23	20250304	23750	-75.71	20240503	4745	21.60	20241209	1.86	N	424980	500	29 억	56855	N	N	N	N
149	20250304	131141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-60	5	-1.02	36626680	6325	38.13	5970	6010	5700	7630	4110	5870	5790.78	0.96	-1327	6136	6002	5936	5802	5736	5970	5770	30	1760	500	3630	10	1	5918890	344	-4.16	1.03	12	0.11	-1397.00	5651.00	23750	20240503	-75.54	4745	20241209	22.44	7590	-23.45	20250109	5700	1.93	20250304	23750	-75.54	20240503	4745	22.44	20241209	1.86	N	424980	500	29 억	56855	N	N	N	N
150	20250304	121139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	-40	5	-0.68	36463500	6297	37.96	5970	6010	5700	7630	4110	5870	5790.61	0.96	-1304	6136	6002	5936	5802	5736	5970	5770	30	1760	500	3630	10	1	5918890	345	-4.17	1.03	12	0.11	-1397.00	5651.00	23750	20240503	-75.45	4745	20241209	22.87	7590	-23.19	20250109	5700	2.28	20250304	23750	-75.45	20240503	4745	22.87	20241209	1.86	N	424980	500	29 억	56855	N	N	N	N
151	20250304	111142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-130	5	-2.21	30946100	5340	32.19	5970	6010	5700	7630	4110	5870	5795.15	0.96	-1122	6136	6002	5936	5802	5736	5970	5770	30	1760	500	3630	10	1	5918890	340	-4.11	1.02	12	0.09	-1397.00	5651.00	23750	20240503	-75.83	4745	20241209	20.97	7590	-24.37	20250109	5700	0.70	20250304	23750	-75.83	20240503	4745	20.97	20241209	1.86	N	424980	500	29 억	56855	N	N	N	N
152	20250304	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-110	5	-1.87	19407660	3330	20.08	5970	6010	5750	7630	4110	5870	5828.13	0.96	-713	6136	6002	5936	5802	5736	5970	5770	30	1760	500	3630	10	1	5918890	341	-4.12	1.02	12	0.06	-1397.00	5651.00	23750	20240503	-75.75	4745	20241209	21.39	7590	-24.11	20250109	5750	0.17	20250304	23750	-75.75	20240503	4745	21.39	20241209	1.86	N	424980	500	29 억	56855	N	N	N	N
153	20250304	091133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-50	5	-0.85	3817890	645	3.89	5970	6010	5820	7630	4110	5870	5919.21	0.96	-225	6136	6002	5936	5802	5736	5970	5770	30	1760	500	3630	10	1	5918890	344	-4.17	1.03	12	0.01	-1397.00	5651.00	23750	20240503	-75.49	4745	20241209	22.66	7590	-23.32	20250109	5760	1.04	20250203	23750	-75.49	20240503	4745	22.66	20241209	1.86	N	424980	500	29 억	56855	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History