KissMeData/429270/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	shortOverheated
2	20250328	161323	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4065	-135	5	-3.21	84716955	20778	198.28	4150	4195	3995	5460	2940	4200	4077.61	1.73	-376	4366	4282	4231	4147	4096	4257	4122	23	1260	500	2600	5	1	4506250	183	-3.22	0.78	12	0.46	-1263.00	5221.00	18700	20240517	-78.26	3995	20250328	1.75	5990	-32.14	20250107	3995	1.75	20250328	18700	-78.26	20240517	3995	1.75	20250328	0.11	N	429270	500	22 억	77787	N	N	N	N
3	20250328	151327	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4070	-130	5	-3.10	77510975	19005	181.36	4150	4195	3995	5460	2940	4200	4078.45	1.73	20	4366	4282	4231	4147	4096	4257	4122	23	1260	500	2600	5	1	4506250	183	-3.22	0.78	12	0.42	-1263.00	5221.00	18700	20240517	-78.24	3995	20250328	1.88	5990	-32.05	20250107	3995	1.88	20250328	18700	-78.24	20240517	3995	1.88	20250328	0.11	N	429270	500	22 억	77787	N	N	N	N
4	20250328	141331	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4050	-150	5	-3.57	73602720	18038	172.13	4150	4195	3995	5460	2940	4200	4080.43	1.73	243	4366	4282	4231	4147	4096	4257	4122	23	1260	500	2600	5	1	4506250	183	-3.21	0.78	12	0.40	-1263.00	5221.00	18700	20240517	-78.34	3995	20250328	1.38	5990	-32.39	20250107	3995	1.38	20250328	18700	-78.34	20240517	3995	1.38	20250328	0.11	N	429270	500	22 억	77787	N	N	N	N
5	20250328	131325	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4050	-150	5	-3.57	64175305	15715	149.97	4150	4195	3995	5460	2940	4200	4083.70	1.73	279	4366	4282	4231	4147	4096	4257	4122	23	1260	500	2600	5	1	4506250	183	-3.21	0.78	12	0.35	-1263.00	5221.00	18700	20240517	-78.34	3995	20250328	1.38	5990	-32.39	20250107	3995	1.38	20250328	18700	-78.34	20240517	3995	1.38	20250328	0.11	N	429270	500	22 억	77787	N	N	N	N
6	20250328	121323	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4120	-80	5	-1.90	27010295	6536	62.37	4150	4195	4095	5460	2940	4200	4132.54	1.73	-571	4366	4282	4231	4147	4096	4257	4122	23	1260	500	2600	5	1	4506250	186	-3.26	0.79	12	0.15	-1263.00	5221.00	18700	20240517	-77.97	4050	20241209	1.73	5990	-31.22	20250107	4095	0.61	20250328	18700	-77.97	20240517	4050	1.73	20241209	0.11	N	429270	500	22 억	77787	N	N	N	N
7	20250328	111321	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4195	-5	5	-0.12	21660325	5249	50.09	4150	4195	4095	5460	2940	4200	4126.56	1.73	-205	4366	4282	4231	4147	4096	4257	4122	23	1260	500	2600	5	1	4506250	189	-3.32	0.80	12	0.12	-1263.00	5221.00	18700	20240517	-77.57	4050	20241209	3.58	5990	-29.97	20250107	4095	2.44	20250328	18700	-77.57	20240517	4050	3.58	20241209	0.11	N	429270	500	22 억	77787	N	N	N	N
8	20250328	101330	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4130	-70	5	-1.67	13410215	3260	31.11	4150	4195	4095	5460	2940	4200	4113.56	1.73	-336	4366	4282	4231	4147	4096	4257	4122	23	1260	500	2600	5	1	4506250	186	-3.27	0.79	12	0.07	-1263.00	5221.00	18700	20240517	-77.91	4050	20241209	1.98	5990	-31.05	20250107	4095	0.85	20250328	18700	-77.91	20240517	4050	1.98	20241209	0.11	N	429270	500	22 억	77787	N	N	N	N
9	20250328	091339	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4095	-105	5	-2.50	10281685	2505	23.90	4150	4195	4095	5460	2940	4200	4104.47	1.73	-67	4366	4282	4231	4147	4096	4257	4122	23	1260	500	2600	5	1	4506250	185	-3.24	0.78	12	0.06	-1263.00	5221.00	18700	20240517	-78.10	4050	20241209	1.11	5990	-31.64	20250107	4095	0.00	20250328	18700	-78.10	20240517	4050	1.11	20241209	0.11	N	429270	500	22 억	77787	N	N	N	N
10	20250327	162640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4200	-70	5	-1.64	44317665	10479	105.92	4255	4315	4180	5550	2990	4270	4229.19	1.73	-329	4400	4335	4265	4200	4130	4367	4232	23	1280	500	2640	5	1	4506250	189	-3.33	0.80	12	0.23	-1263.00	5221.00	18700	20240517	-77.54	4050	20241209	3.70	5990	-29.88	20250107	4100	2.44	20250324	18700	-77.54	20240517	4050	3.70	20241209	0.11	N	429270	500	22 억	78116	N	N	N	N
11	20250327	151325	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4210	-60	5	-1.41	37613745	8883	89.79	4255	4315	4200	5550	2990	4270	4234.35	1.73	568	4400	4335	4265	4200	4130	4367	4232	23	1280	500	2640	5	1	4506250	190	-3.33	0.81	12	0.20	-1263.00	5221.00	18700	20240517	-77.49	4050	20241209	3.95	5990	-29.72	20250107	4100	2.68	20250324	18700	-77.49	20240517	4050	3.95	20241209	0.11	N	429270	500	22 억	78116	N	N	N	N
12	20250327	141329	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4215	-55	5	-1.29	32581055	7690	77.73	4255	4315	4200	5550	2990	4270	4236.81	1.73	117	4400	4335	4265	4200	4130	4367	4232	23	1280	500	2640	5	1	4506250	190	-3.34	0.81	12	0.17	-1263.00	5221.00	18700	20240517	-77.46	4050	20241209	4.07	5990	-29.63	20250107	4100	2.80	20250324	18700	-77.46	20240517	4050	4.07	20241209	0.11	N	429270	500	22 억	78116	N	N	N	N
13	20250327	131320	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	30	2	0.70	27120935	6403	64.72	4255	4315	4200	5550	2990	4270	4235.66	1.73	-196	4400	4335	4265	4200	4130	4367	4232	23	1280	500	2640	5	1	4506250	194	-3.40	0.82	12	0.14	-1263.00	5221.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4100	4.88	20250324	18700	-77.01	20240517	4050	6.17	20241209	0.11	N	429270	500	22 억	78116	N	N	N	N
14	20250327	121333	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	0	3	0.00	6681985	1571	15.88	4255	4300	4220	5550	2990	4270	4253.33	1.73	-7	4400	4335	4265	4200	4130	4367	4232	23	1280	500	2640	5	1	4506250	192	-3.38	0.82	12	0.03	-1263.00	5221.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4100	4.15	20250324	18700	-77.17	20240517	4050	5.43	20241209	0.11	N	429270	500	22 억	78116	N	N	N	N
15	20250327	111326	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4235	-35	5	-0.82	6397025	1504	15.20	4255	4300	4220	5550	2990	4270	4253.34	1.73	17	4400	4335	4265	4200	4130	4367	4232	23	1280	500	2640	5	1	4506250	191	-3.35	0.81	12	0.03	-1263.00	5221.00	18700	20240517	-77.35	4050	20241209	4.57	5990	-29.30	20250107	4100	3.29	20250324	18700	-77.35	20240517	4050	4.57	20241209	0.11	N	429270	500	22 억	78116	N	N	N	N
16	20250327	101320	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4225	-45	5	-1.05	5515990	1296	13.10	4255	4300	4220	5550	2990	4270	4256.17	1.73	18	4400	4335	4265	4200	4130	4367	4232	23	1280	500	2640	5	1	4506250	190	-3.35	0.81	12	0.03	-1263.00	5221.00	18700	20240517	-77.41	4050	20241209	4.32	5990	-29.47	20250107	4100	3.05	20250324	18700	-77.41	20240517	4050	4.32	20241209	0.11	N	429270	500	22 억	78116	N	N	N	N
17	20250327	091325	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4220	-50	5	-1.17	814060	192	1.94	4255	4255	4220	5550	2990	4270	4239.90	1.73	45	4400	4335	4265	4200	4130	4367	4232	23	1280	500	2640	5	1	4506250	190	-3.34	0.81	12	0.00	-1263.00	5221.00	18700	20240517	-77.43	4050	20241209	4.20	5990	-29.55	20250107	4100	2.93	20250324	18700	-77.43	20240517	4050	4.20	20241209	0.11	N	429270	500	22 억	78116	N	N	N	N
18	20250326	161311	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	5	2	0.12	41773962	9893	143.88	4265	4330	4195	5540	2990	4265	4222.58	1.74	-279	4345	4305	4265	4225	4185	4325	4245	23	1275	500	2640	5	1	4506250	192	-3.38	0.82	12	0.22	-1263.00	5221.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4100	4.15	20250324	18700	-77.17	20240517	4050	5.43	20241209	0.12	N	429270	500	22 억	78395	N	N	N	N
19	20250326	151311	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4200	-65	5	-1.52	39187360	9285	135.03	4265	4330	4195	5540	2990	4265	4220.50	1.74	-153	4345	4305	4265	4225	4185	4325	4245	23	1275	500	2640	5	1	4506250	189	-3.33	0.80	12	0.21	-1263.00	5221.00	18700	20240517	-77.54	4050	20241209	3.70	5990	-29.88	20250107	4100	2.44	20250324	18700	-77.54	20240517	4050	3.70	20241209	0.12	N	429270	500	22 억	78395	N	N	N	N
20	20250326	141310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4195	-70	5	-1.64	33034550	7823	113.77	4265	4330	4195	5540	2990	4265	4222.75	1.74	-91	4345	4305	4265	4225	4185	4325	4245	23	1275	500	2640	5	1	4506250	189	-3.32	0.80	12	0.17	-1263.00	5221.00	18700	20240517	-77.57	4050	20241209	3.58	5990	-29.97	20250107	4100	2.32	20250324	18700	-77.57	20240517	4050	3.58	20241209	0.12	N	429270	500	22 억	78395	N	N	N	N
21	20250326	131314	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4235	-30	5	-0.70	12225820	2875	41.81	4265	4330	4225	5540	2990	4265	4252.46	1.74	-78	4345	4305	4265	4225	4185	4325	4245	23	1275	500	2640	5	1	4506250	191	-3.35	0.81	12	0.06	-1263.00	5221.00	18700	20240517	-77.35	4050	20241209	4.57	5990	-29.30	20250107	4100	3.29	20250324	18700	-77.35	20240517	4050	4.57	20241209	0.12	N	429270	500	22 억	78395	N	N	N	N
22	20250326	121319	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	5	2	0.12	11980130	2817	40.97	4265	4330	4225	5540	2990	4265	4252.80	1.74	-128	4345	4305	4265	4225	4185	4325	4245	23	1275	500	2640	5	1	4506250	192	-3.38	0.82	12	0.06	-1263.00	5221.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4100	4.15	20250324	18700	-77.17	20240517	4050	5.43	20241209	0.12	N	429270	500	22 억	78395	N	N	N	N
23	20250326	111315	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	5	2	0.12	4949045	1162	16.90	4265	4330	4225	5540	2990	4265	4259.07	1.74	-63	4345	4305	4265	4225	4185	4325	4245	23	1275	500	2640	5	1	4506250	192	-3.38	0.82	12	0.03	-1263.00	5221.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4100	4.15	20250324	18700	-77.17	20240517	4050	5.43	20241209	0.12	N	429270	500	22 억	78395	N	N	N	N
24	20250326	101314	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4245	-20	5	-0.47	4893550	1149	16.71	4265	4330	4225	5540	2990	4265	4258.96	1.74	-56	4345	4305	4265	4225	4185	4325	4245	23	1275	500	2640	5	1	4506250	191	-3.36	0.81	12	0.03	-1263.00	5221.00	18700	20240517	-77.30	4050	20241209	4.81	5990	-29.13	20250107	4100	3.54	20250324	18700	-77.30	20240517	4050	4.81	20241209	0.12	N	429270	500	22 억	78395	N	N	N	N
25	20250326	091316	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	0	3	0.00	229640	54	0.79	4265	4265	4225	5540	2990	4265	4252.59	1.74	1	4345	4305	4265	4225	4185	4325	4245	23	1275	500	2640	5	1	4506250	192	-3.38	0.82	12	0.00	-1263.00	5221.00	18700	20240517	-77.19	4050	20241209	5.31	5990	-28.80	20250107	4100	4.02	20250324	18700	-77.19	20240517	4050	5.31	20241209	0.12	N	429270	500	22 억	78395	N	N	N	N
26	20250325	161304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	-35	5	-0.81	28991640	6776	96.98	4235	4305	4225	5590	3010	4300	4278.58	1.77	-1192	4433	4366	4233	4166	4033	4400	4200	23	1290	500	2660	5	1	4506250	192	-3.38	0.82	12	0.15	-1263.00	5221.00	18700	20240517	-77.19	4050	20241209	5.31	5990	-28.80	20250107	4100	4.02	20250324	18700	-77.19	20240517	4050	5.31	20241209	0.12	N	429270	500	22 억	79588	N	N	N	N
27	20250325	151308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-45	5	-1.05	28761405	6722	96.21	4235	4305	4225	5590	3010	4300	4278.70	1.77	-1183	4433	4366	4233	4166	4033	4400	4200	23	1290	500	2660	5	1	4506250	192	-3.37	0.81	12	0.15	-1263.00	5221.00	18700	20240517	-77.25	4050	20241209	5.06	5990	-28.96	20250107	4100	3.78	20250324	18700	-77.25	20240517	4050	5.06	20241209	0.12	N	429270	500	22 억	79588	N	N	N	N
28	20250325	141304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-45	5	-1.05	21048340	4916	70.36	4235	4305	4225	5590	3010	4300	4281.60	1.77	-1014	4433	4366	4233	4166	4033	4400	4200	23	1290	500	2660	5	1	4506250	192	-3.37	0.81	12	0.11	-1263.00	5221.00	18700	20240517	-77.25	4050	20241209	5.06	5990	-28.96	20250107	4100	3.78	20250324	18700	-77.25	20240517	4050	5.06	20241209	0.12	N	429270	500	22 억	79588	N	N	N	N
29	20250325	131356	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-45	5	-1.05	20873765	4875	69.77	4235	4305	4225	5590	3010	4300	4281.80	1.77	-1004	4433	4366	4233	4166	4033	4400	4200	23	1290	500	2660	5	1	4506250	192	-3.37	0.81	12	0.11	-1263.00	5221.00	18700	20240517	-77.25	4050	20241209	5.06	5990	-28.96	20250107	4100	3.78	20250324	18700	-77.25	20240517	4050	5.06	20241209	0.12	N	429270	500	22 억	79588	N	N	N	N
30	20250325	121305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4250	-50	5	-1.16	20214230	4720	67.55	4235	4305	4225	5590	3010	4300	4282.68	1.77	-1011	4433	4366	4233	4166	4033	4400	4200	23	1290	500	2660	5	1	4506250	192	-3.37	0.81	12	0.10	-1263.00	5221.00	18700	20240517	-77.27	4050	20241209	4.94	5990	-29.05	20250107	4100	3.66	20250324	18700	-77.27	20240517	4050	4.94	20241209	0.12	N	429270	500	22 억	79588	N	N	N	N
31	20250325	111305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	-35	5	-0.81	18236935	4258	60.94	4235	4305	4225	5590	3010	4300	4282.98	1.77	-768	4433	4366	4233	4166	4033	4400	4200	23	1290	500	2660	5	1	4506250	192	-3.38	0.82	12	0.09	-1263.00	5221.00	18700	20240517	-77.19	4050	20241209	5.31	5990	-28.80	20250107	4100	4.02	20250324	18700	-77.19	20240517	4050	5.31	20241209	0.12	N	429270	500	22 억	79588	N	N	N	N
32	20250325	101316	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4295	-5	5	-0.12	8110215	1900	27.19	4235	4305	4225	5590	3010	4300	4268.53	1.77	-500	4433	4366	4233	4166	4033	4400	4200	23	1290	500	2660	5	1	4506250	194	-3.40	0.82	12	0.04	-1263.00	5221.00	18700	20240517	-77.03	4050	20241209	6.05	5990	-28.30	20250107	4100	4.76	20250324	18700	-77.03	20240517	4050	6.05	20241209	0.12	N	429270	500	22 억	79588	N	N	N	N
33	20250325	091317	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	0	3	0.00	4288190	1006	14.40	4235	4300	4225	5590	3010	4300	4262.61	1.77	-223	4433	4366	4233	4166	4033	4400	4200	23	1290	500	2660	5	1	4506250	194	-3.40	0.82	12	0.02	-1263.00	5221.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4100	4.88	20250324	18700	-77.01	20240517	4050	6.17	20241209	0.12	N	429270	500	22 억	79588	N	N	N	N
34	20250324	161301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	75	2	1.78	28792865	6881	42.15	4160	4300	4100	5490	2960	4225	4184.38	1.76	-101	4268	4246	4208	4186	4148	4257	4197	23	1265	500	2610	5	1	4506250	194	-3.40	0.82	12	0.15	-1263.00	5221.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4100	4.88	20250324	18700	-77.01	20240517	4050	6.17	20241209	0.12	N	429270	500	22 억	79495	N	N	N	N
35	20250324	151310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	-35	5	-0.83	24458915	5849	35.83	4160	4265	4100	5490	2960	4225	4181.73	1.76	-219	4268	4246	4208	4186	4148	4257	4197	23	1265	500	2610	5	1	4506250	189	-3.32	0.80	12	0.13	-1263.00	5221.00	18700	20240517	-77.59	4050	20241209	3.46	5990	-30.05	20250107	4100	2.20	20250324	18700	-77.59	20240517	4050	3.46	20241209	0.12	N	429270	500	22 억	79495	N	N	N	N
36	20250324	141312	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	-40	5	-0.95	19337325	4628	28.35	4160	4265	4100	5490	2960	4225	4178.33	1.76	-94	4268	4246	4208	4186	4148	4257	4197	23	1265	500	2610	5	1	4506250	189	-3.31	0.80	12	0.10	-1263.00	5221.00	18700	20240517	-77.62	4050	20241209	3.33	5990	-30.13	20250107	4100	2.07	20250324	18700	-77.62	20240517	4050	3.33	20241209	0.12	N	429270	500	22 억	79495	N	N	N	N
37	20250324	131312	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4225	0	3	0.00	16012415	3835	23.49	4160	4230	4100	5490	2960	4225	4175.34	1.76	77	4268	4246	4208	4186	4148	4257	4197	23	1265	500	2610	5	1	4506250	190	-3.35	0.81	12	0.09	-1263.00	5221.00	18700	20240517	-77.41	4050	20241209	4.32	5990	-29.47	20250107	4100	3.05	20250324	18700	-77.41	20240517	4050	4.32	20241209	0.12	N	429270	500	22 억	79495	N	N	N	N
38	20250324	121310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	-40	5	-0.95	14389230	3448	21.12	4160	4230	4100	5490	2960	4225	4173.21	1.76	410	4268	4246	4208	4186	4148	4257	4197	23	1265	500	2610	5	1	4506250	189	-3.31	0.80	12	0.08	-1263.00	5221.00	18700	20240517	-77.62	4050	20241209	3.33	5990	-30.13	20250107	4100	2.07	20250324	18700	-77.62	20240517	4050	3.33	20241209	0.12	N	429270	500	22 억	79495	N	N	N	N
39	20250324	111309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	-35	5	-0.83	11706460	2807	17.20	4160	4230	4100	5490	2960	4225	4170.45	1.76	126	4268	4246	4208	4186	4148	4257	4197	23	1265	500	2610	5	1	4506250	189	-3.32	0.80	12	0.06	-1263.00	5221.00	18700	20240517	-77.59	4050	20241209	3.46	5990	-30.05	20250107	4100	2.20	20250324	18700	-77.59	20240517	4050	3.46	20241209	0.12	N	429270	500	22 억	79495	N	N	N	N
40	20250324	101305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4220	-5	5	-0.12	8299915	1995	12.22	4160	4220	4100	5490	2960	4225	4160.36	1.76	-15	4268	4246	4208	4186	4148	4257	4197	23	1265	500	2610	5	1	4506250	190	-3.34	0.81	12	0.04	-1263.00	5221.00	18700	20240517	-77.43	4050	20241209	4.20	5990	-29.55	20250107	4100	2.93	20250324	18700	-77.43	20240517	4050	4.20	20241209	0.12	N	429270	500	22 억	79495	N	N	N	N
41	20250324	091308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4220	-5	5	-0.12	5116445	1234	7.56	4160	4220	4100	5490	2960	4225	4146.23	1.76	132	4268	4246	4208	4186	4148	4257	4197	23	1265	500	2610	5	1	4506250	190	-3.34	0.81	12	0.03	-1263.00	5221.00	18700	20240517	-77.43	4050	20241209	4.20	5990	-29.55	20250107	4100	2.93	20250324	18700	-77.43	20240517	4050	4.20	20241209	0.12	N	429270	500	22 억	79495	N	N	N	N
42	20250321	161323	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4225	20	2	0.48	68654005	16324	209.55	4175	4230	4170	5460	2945	4205	4205.71	1.77	-340	4295	4250	4205	4160	4115	4272	4182	23	1255	500	2600	5	1	4506250	190	-3.04	0.66	12	0.36	-1392.00	6432.00	18700	20240517	-77.41	4050	20241209	4.32	5990	-29.47	20250107	4120	2.55	20250319	18700	-77.41	20240517	4050	4.32	20241209	0.12	N	429270	500	22 억	79597	N	N	N	N
43	20250321	151309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4215	10	2	0.24	63713015	15151	194.49	4175	4230	4170	5460	2945	4205	4205.20	1.77	-13	4295	4250	4205	4160	4115	4272	4182	23	1255	500	2600	5	1	4506250	190	-3.03	0.66	12	0.34	-1392.00	6432.00	18700	20240517	-77.46	4050	20241209	4.07	5990	-29.63	20250107	4120	2.31	20250319	18700	-77.46	20240517	4050	4.07	20241209	0.12	N	429270	500	22 억	79597	N	N	N	N
44	20250321	141310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4210	5	2	0.12	58176665	13835	177.60	4175	4230	4170	5460	2945	4205	4205.04	1.77	-170	4295	4250	4205	4160	4115	4272	4182	23	1255	500	2600	5	1	4506250	190	-3.02	0.65	12	0.31	-1392.00	6432.00	18700	20240517	-77.49	4050	20241209	3.95	5990	-29.72	20250107	4120	2.18	20250319	18700	-77.49	20240517	4050	3.95	20241209	0.12	N	429270	500	22 억	79597	N	N	N	N
45	20250321	131311	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4225	20	2	0.48	51178310	12173	156.26	4175	4230	4170	5460	2945	4205	4204.25	1.77	-288	4295	4250	4205	4160	4115	4272	4182	23	1255	500	2600	5	1	4506250	190	-3.04	0.66	12	0.27	-1392.00	6432.00	18700	20240517	-77.41	4050	20241209	4.32	5990	-29.47	20250107	4120	2.55	20250319	18700	-77.41	20240517	4050	4.32	20241209	0.12	N	429270	500	22 억	79597	N	N	N	N
46	20250321	121310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4205	0	3	0.00	48883450	11629	149.28	4175	4230	4170	5460	2945	4205	4203.58	1.77	-285	4295	4250	4205	4160	4115	4272	4182	23	1255	500	2600	5	1	4506250	189	-3.02	0.65	12	0.26	-1392.00	6432.00	18700	20240517	-77.51	4050	20241209	3.83	5990	-29.80	20250107	4120	2.06	20250319	18700	-77.51	20240517	4050	3.83	20241209	0.12	N	429270	500	22 억	79597	N	N	N	N
47	20250321	111311	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4215	10	2	0.24	20516445	4886	62.72	4175	4230	4170	5460	2945	4205	4199.03	1.77	-177	4295	4250	4205	4160	4115	4272	4182	23	1255	500	2600	5	1	4506250	190	-3.03	0.66	12	0.11	-1392.00	6432.00	18700	20240517	-77.46	4050	20241209	4.07	5990	-29.63	20250107	4120	2.31	20250319	18700	-77.46	20240517	4050	4.07	20241209	0.12	N	429270	500	22 억	79597	N	N	N	N
48	20250321	101312	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4210	5	2	0.12	13809295	3292	42.26	4175	4230	4170	5460	2945	4205	4194.80	1.77	-186	4295	4250	4205	4160	4115	4272	4182	23	1255	500	2600	5	1	4506250	190	-3.02	0.65	12	0.07	-1392.00	6432.00	18700	20240517	-77.49	4050	20241209	3.95	5990	-29.72	20250107	4120	2.18	20250319	18700	-77.49	20240517	4050	3.95	20241209	0.12	N	429270	500	22 억	79597	N	N	N	N
49	20250321	091319	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4230	25	2	0.59	1828915	438	5.62	4175	4230	4170	5460	2945	4205	4175.61	1.77	18	4295	4250	4205	4160	4115	4272	4182	23	1255	500	2600	5	1	4506250	191	-3.04	0.66	12	0.01	-1392.00	6432.00	18700	20240517	-77.38	4050	20241209	4.44	5990	-29.38	20250107	4120	2.67	20250319	18700	-77.38	20240517	4050	4.44	20241209	0.12	N	429270	500	22 억	79597	N	N	N	N
50	20250320	161935	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4205	20	2	0.48	32659575	7789	58.96	4185	4250	4160	5440	2930	4185	4192.64	1.79	-1103	4421	4302	4211	4092	4001	4257	4047	23	1255	500	2590	5	1	4506250	189	-3.02	0.65	12	0.17	-1392.00	6432.00	18700	20240517	-77.51	4050	20241209	3.83	5990	-29.80	20250107	4120	2.06	20250319	18700	-77.51	20240517	4050	3.83	20241209	0.12	N	429270	500	22 억	80650	N	N	N	N
51	20250320	151305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	0	3	0.00	30013835	7159	54.19	4185	4250	4160	5440	2930	4185	4192.46	1.79	-1093	4421	4302	4211	4092	4001	4257	4047	23	1255	500	2590	5	1	4506250	189	-3.01	0.65	12	0.16	-1392.00	6432.00	18700	20240517	-77.62	4050	20241209	3.33	5990	-30.13	20250107	4120	1.58	20250319	18700	-77.62	20240517	4050	3.33	20241209	0.12	N	429270	500	22 억	80650	N	N	N	N
52	20250320	141311	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	0	3	0.00	17491995	4172	31.58	4185	4250	4160	5440	2930	4185	4192.71	1.79	-769	4421	4302	4211	4092	4001	4257	4047	23	1255	500	2590	5	1	4506250	189	-3.01	0.65	12	0.09	-1392.00	6432.00	18700	20240517	-77.62	4050	20241209	3.33	5990	-30.13	20250107	4120	1.58	20250319	18700	-77.62	20240517	4050	3.33	20241209	0.12	N	429270	500	22 억	80650	N	N	N	N
53	20250320	131309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	0	3	0.00	15566895	3712	28.10	4185	4250	4160	5440	2930	4185	4193.67	1.79	-765	4421	4302	4211	4092	4001	4257	4047	23	1255	500	2590	5	1	4506250	189	-3.01	0.65	12	0.08	-1392.00	6432.00	18700	20240517	-77.62	4050	20241209	3.33	5990	-30.13	20250107	4120	1.58	20250319	18700	-77.62	20240517	4050	3.33	20241209	0.12	N	429270	500	22 억	80650	N	N	N	N
54	20250320	121307	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4180	-5	5	-0.12	13109690	3124	23.65	4185	4250	4160	5440	2930	4185	4196.44	1.79	-613	4421	4302	4211	4092	4001	4257	4047	23	1255	500	2590	5	1	4506250	188	-3.00	0.65	12	0.07	-1392.00	6432.00	18700	20240517	-77.65	4050	20241209	3.21	5990	-30.22	20250107	4120	1.46	20250319	18700	-77.65	20240517	4050	3.21	20241209	0.12	N	429270	500	22 억	80650	N	N	N	N
55	20250320	111306	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4180	-5	5	-0.12	12532855	2986	22.60	4185	4250	4160	5440	2930	4185	4197.21	1.79	-573	4421	4302	4211	4092	4001	4257	4047	23	1255	500	2590	5	1	4506250	188	-3.00	0.65	12	0.07	-1392.00	6432.00	18700	20240517	-77.65	4050	20241209	3.21	5990	-30.22	20250107	4120	1.46	20250319	18700	-77.65	20240517	4050	3.21	20241209	0.12	N	429270	500	22 억	80650	N	N	N	N
56	20250320	101306	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	5	2	0.12	8640720	2055	15.56	4185	4250	4185	5440	2930	4185	4204.73	1.79	-52	4421	4302	4211	4092	4001	4257	4047	23	1255	500	2590	5	1	4506250	189	-3.01	0.65	12	0.05	-1392.00	6432.00	18700	20240517	-77.59	4050	20241209	3.46	5990	-30.05	20250107	4120	1.70	20250319	18700	-77.59	20240517	4050	3.46	20241209	0.12	N	429270	500	22 억	80650	N	N	N	N
57	20250320	091310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4200	15	2	0.36	2039375	487	3.69	4185	4250	4185	5440	2930	4185	4187.63	1.79	-42	4421	4302	4211	4092	4001	4257	4047	23	1255	500	2590	5	1	4506250	189	-3.02	0.65	12	0.01	-1392.00	6432.00	18700	20240517	-77.54	4050	20241209	3.70	5990	-29.88	20250107	4120	1.94	20250319	18700	-77.54	20240517	4050	3.70	20241209	0.12	N	429270	500	22 억	80650	N	N	N	N
58	20250319	161259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	-145	5	-3.35	55585571	13208	128.10	4280	4330	4120	5620	3035	4330	4208.48	1.76	-933	4413	4371	4308	4266	4203	4392	4287	23	1290	500	2680	5	1	4506250	189	-3.01	0.65	12	0.29	-1392.00	6432.00	18700	20240517	-77.62	4050	20241209	3.33	5990	-30.13	20250107	4120	1.58	20250319	18700	-77.62	20240517	4050	3.33	20241209	0.13	N	429270	500	22 억	79533	N	N	N	N
59	20250319	151303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4195	-135	5	-3.12	54346711	12912	125.23	4280	4330	4120	5620	3035	4330	4209.01	1.76	-933	4413	4371	4308	4266	4203	4392	4287	23	1290	500	2680	5	1	4506250	189	-3.01	0.65	12	0.29	-1392.00	6432.00	18700	20240517	-77.57	4050	20241209	3.58	5990	-29.97	20250107	4120	1.82	20250319	18700	-77.57	20240517	4050	3.58	20241209	0.13	N	429270	500	22 억	79533	N	N	N	N
60	20250319	141306	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	-145	5	-3.35	50403671	11969	116.08	4280	4330	4120	5620	3035	4330	4211.18	1.76	-377	4413	4371	4308	4266	4203	4392	4287	23	1290	500	2680	5	1	4506250	189	-3.01	0.65	12	0.27	-1392.00	6432.00	18700	20240517	-77.62	4050	20241209	3.33	5990	-30.13	20250107	4120	1.58	20250319	18700	-77.62	20240517	4050	3.33	20241209	0.13	N	429270	500	22 억	79533	N	N	N	N
61	20250319	131305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4200	-130	5	-3.00	43624731	10349	100.37	4280	4330	4120	5620	3035	4330	4215.36	1.76	59	4413	4371	4308	4266	4203	4392	4287	23	1290	500	2680	5	1	4506250	189	-3.02	0.65	12	0.23	-1392.00	6432.00	18700	20240517	-77.54	4050	20241209	3.70	5990	-29.88	20250107	4120	1.94	20250319	18700	-77.54	20240517	4050	3.70	20241209	0.13	N	429270	500	22 억	79533	N	N	N	N
62	20250319	121303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4210	-120	5	-2.77	40521376	9611	93.21	4280	4330	4120	5620	3035	4330	4216.15	1.76	158	4413	4371	4308	4266	4203	4392	4287	23	1290	500	2680	5	1	4506250	190	-3.02	0.65	12	0.21	-1392.00	6432.00	18700	20240517	-77.49	4050	20241209	3.95	5990	-29.72	20250107	4120	2.18	20250319	18700	-77.49	20240517	4050	3.95	20241209	0.13	N	429270	500	22 억	79533	N	N	N	N
63	20250319	111303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4175	-155	5	-3.58	39807020	9441	91.56	4280	4330	4120	5620	3035	4330	4216.40	1.76	272	4413	4371	4308	4266	4203	4392	4287	23	1290	500	2680	5	1	4506250	188	-3.00	0.65	12	0.21	-1392.00	6432.00	18700	20240517	-77.67	4050	20241209	3.09	5990	-30.30	20250107	4120	1.33	20250319	18700	-77.67	20240517	4050	3.09	20241209	0.13	N	429270	500	22 억	79533	N	N	N	N
64	20250319	101303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4290	-40	5	-0.92	5953055	1394	13.52	4280	4330	4220	5620	3035	4330	4270.48	1.76	-173	4413	4371	4308	4266	4203	4392	4287	23	1290	500	2680	5	1	4506250	193	-3.08	0.67	12	0.03	-1392.00	6432.00	18700	20240517	-77.06	4050	20241209	5.93	5990	-28.38	20250107	4160	3.12	20250305	18700	-77.06	20240517	4050	5.93	20241209	0.13	N	429270	500	22 억	79533	N	N	N	N
65	20250319	091310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4235	-95	5	-2.19	3290750	772	7.49	4280	4280	4220	5620	3035	4330	4262.63	1.76	44	4413	4371	4308	4266	4203	4392	4287	23	1290	500	2680	5	1	4506250	191	-3.04	0.66	12	0.02	-1392.00	6432.00	18700	20240517	-77.35	4050	20241209	4.57	5990	-29.30	20250107	4160	1.80	20250305	18700	-77.35	20240517	4050	4.57	20241209	0.13	N	429270	500	22 억	79533	N	N	N	N
66	20250318	161256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4330	30	2	0.70	42482360	9911	92.08	4300	4350	4245	5590	3010	4300	4286.38	1.57	13	4390	4345	4305	4260	4220	4325	4240	23	1290	500	2660	5	1	4506250	195	-3.11	0.67	12	0.22	-1392.00	6432.00	18700	20240517	-76.84	4050	20241209	6.91	5990	-27.71	20250107	4160	4.09	20250305	18700	-76.84	20240517	4050	6.91	20241209	0.13	N	429270	500	22 억	70767	N	N	N	N
67	20250318	151302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	0	3	0.00	40854315	9535	88.59	4300	4350	4245	5590	3010	4300	4284.67	1.57	27	4390	4345	4305	4260	4220	4325	4240	23	1290	500	2660	5	1	4506250	194	-3.09	0.67	12	0.21	-1392.00	6432.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4160	3.37	20250305	18700	-77.01	20240517	4050	6.17	20241209	0.13	N	429270	500	22 억	70767	N	N	N	N
68	20250318	141259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4280	-20	5	-0.47	37488105	8747	81.27	4300	4350	4245	5590	3010	4300	4285.82	1.57	23	4390	4345	4305	4260	4220	4325	4240	23	1290	500	2660	5	1	4506250	193	-3.07	0.67	12	0.19	-1392.00	6432.00	18700	20240517	-77.11	4050	20241209	5.68	5990	-28.55	20250107	4160	2.88	20250305	18700	-77.11	20240517	4050	5.68	20241209	0.13	N	429270	500	22 억	70767	N	N	N	N
69	20250318	131259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4305	5	2	0.12	31190090	7276	67.60	4300	4350	4245	5590	3010	4300	4286.71	1.57	20	4390	4345	4305	4260	4220	4325	4240	23	1290	500	2660	5	1	4506250	194	-3.09	0.67	12	0.16	-1392.00	6432.00	18700	20240517	-76.98	4050	20241209	6.30	5990	-28.13	20250107	4160	3.49	20250305	18700	-76.98	20240517	4050	6.30	20241209	0.13	N	429270	500	22 억	70767	N	N	N	N
70	20250318	121301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4295	-5	5	-0.12	24912570	5821	54.08	4300	4350	4245	5590	3010	4300	4279.77	1.57	-16	4390	4345	4305	4260	4220	4325	4240	23	1290	500	2660	5	1	4506250	194	-3.09	0.67	12	0.13	-1392.00	6432.00	18700	20240517	-77.03	4050	20241209	6.05	5990	-28.30	20250107	4160	3.25	20250305	18700	-77.03	20240517	4050	6.05	20241209	0.13	N	429270	500	22 억	70767	N	N	N	N
71	20250318	111259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	0	3	0.00	24525655	5731	53.25	4300	4350	4245	5590	3010	4300	4279.47	1.57	-63	4390	4345	4305	4260	4220	4325	4240	23	1290	500	2660	5	1	4506250	194	-3.09	0.67	12	0.13	-1392.00	6432.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4160	3.37	20250305	18700	-77.01	20240517	4050	6.17	20241209	0.13	N	429270	500	22 억	70767	N	N	N	N
72	20250318	101302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	25	2	0.58	22325335	5221	48.51	4300	4345	4245	5590	3010	4300	4276.06	1.57	-94	4390	4345	4305	4260	4220	4325	4240	23	1290	500	2660	5	1	4506250	195	-3.11	0.67	12	0.12	-1392.00	6432.00	18700	20240517	-76.87	4050	20241209	6.79	5990	-27.80	20250107	4160	3.97	20250305	18700	-76.87	20240517	4050	6.79	20241209	0.13	N	429270	500	22 억	70767	N	N	N	N
73	20250318	091304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4340	40	2	0.93	10196315	2385	22.16	4300	4345	4245	5590	3010	4300	4275.18	1.57	-42	4390	4345	4305	4260	4220	4325	4240	23	1290	500	2660	5	1	4506250	196	-3.12	0.67	12	0.05	-1392.00	6432.00	18700	20240517	-76.79	4050	20241209	7.16	5990	-27.55	20250107	4160	4.33	20250305	18700	-76.79	20240517	4050	7.16	20241209	0.13	N	429270	500	22 억	70767	N	N	N	N
74	20250317	161256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	-5	5	-0.12	44840802	10458	41.88	4305	4350	4265	5590	3015	4305	4287.70	1.56	480	4435	4370	4275	4210	4115	4402	4242	23	1285	500	2660	5	1	4506250	194	-3.09	0.67	12	0.23	-1392.00	6432.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4160	3.37	20250305	18700	-77.01	20240517	4050	6.17	20241209	0.14	N	429270	500	22 억	70330	N	N	N	N
75	20250317	151255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	-5	5	-0.12	43591947	10167	40.71	4305	4350	4265	5590	3015	4305	4287.59	1.56	587	4435	4370	4275	4210	4115	4402	4242	23	1285	500	2660	5	1	4506250	194	-3.09	0.67	12	0.23	-1392.00	6432.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4160	3.37	20250305	18700	-77.01	20240517	4050	6.17	20241209	0.14	N	429270	500	22 억	70330	N	N	N	N
76	20250317	141257	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	-35	5	-0.81	38113922	8886	35.58	4305	4350	4265	5590	3015	4305	4289.21	1.56	463	4435	4370	4275	4210	4115	4402	4242	23	1285	500	2660	5	1	4506250	192	-3.07	0.66	12	0.20	-1392.00	6432.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4160	2.64	20250305	18700	-77.17	20240517	4050	5.43	20241209	0.14	N	429270	500	22 억	70330	N	N	N	N
77	20250317	131256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	-20	5	-0.46	30026357	6994	28.01	4305	4350	4265	5590	3015	4305	4293.16	1.56	285	4435	4370	4275	4210	4115	4402	4242	23	1285	500	2660	5	1	4506250	193	-3.08	0.67	12	0.16	-1392.00	6432.00	18700	20240517	-77.09	4050	20241209	5.80	5990	-28.46	20250107	4160	3.00	20250305	18700	-77.09	20240517	4050	5.80	20241209	0.14	N	429270	500	22 억	70330	N	N	N	N
78	20250317	121255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4305	0	3	0.00	26742327	6229	24.94	4305	4350	4265	5590	3015	4305	4293.20	1.56	256	4435	4370	4275	4210	4115	4402	4242	23	1285	500	2660	5	1	4506250	194	-3.09	0.67	12	0.14	-1392.00	6432.00	18700	20240517	-76.98	4050	20241209	6.30	5990	-28.13	20250107	4160	3.49	20250305	18700	-76.98	20240517	4050	6.30	20241209	0.14	N	429270	500	22 억	70330	N	N	N	N
79	20250317	111254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	15	2	0.35	26216662	6106	24.45	4305	4350	4265	5590	3015	4305	4293.59	1.56	231	4435	4370	4275	4210	4115	4402	4242	23	1285	500	2660	5	1	4506250	195	-3.10	0.67	12	0.14	-1392.00	6432.00	18700	20240517	-76.90	4050	20241209	6.67	5990	-27.88	20250107	4160	3.85	20250305	18700	-76.90	20240517	4050	6.67	20241209	0.14	N	429270	500	22 억	70330	N	N	N	N
80	20250317	101253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4310	5	2	0.12	22811317	5311	21.27	4305	4350	4265	5590	3015	4305	4295.11	1.56	45	4435	4370	4275	4210	4115	4402	4242	23	1285	500	2660	5	1	4506250	194	-3.10	0.67	12	0.12	-1392.00	6432.00	18700	20240517	-76.95	4050	20241209	6.42	5990	-28.05	20250107	4160	3.61	20250305	18700	-76.95	20240517	4050	6.42	20241209	0.14	N	429270	500	22 억	70330	N	N	N	N
81	20250317	091257	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	15	2	0.35	7211405	1674	6.70	4305	4350	4300	5590	3015	4305	4307.89	1.56	83	4435	4370	4275	4210	4115	4402	4242	23	1285	500	2660	5	1	4506250	195	-3.10	0.67	12	0.04	-1392.00	6432.00	18700	20240517	-76.90	4050	20241209	6.67	5990	-27.88	20250107	4160	3.85	20250305	18700	-76.90	20240517	4050	6.67	20241209	0.14	N	429270	500	22 억	70330	N	N	N	N
82	20250314	161249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4305	20	2	0.47	104507230	24753	154.77	4235	4340	4180	5570	3000	4285	4221.97	1.51	2158	4531	4407	4336	4212	4141	4372	4177	23	1285	500	2650	5	1	4506250	194	-3.09	0.67	12	0.55	-1392.00	6432.00	18700	20240517	-76.98	4050	20241209	6.30	5990	-28.13	20250107	4160	3.49	20250305	18700	-76.98	20240517	4050	6.30	20241209	0.15	N	429270	500	22 억	68152	N	N	N	N
83	20250314	151259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	50	2	1.17	100960515	23932	149.64	4235	4340	4180	5570	3000	4285	4218.64	1.51	2220	4531	4407	4336	4212	4141	4372	4177	23	1285	500	2650	5	1	4506250	195	-3.11	0.67	12	0.53	-1392.00	6432.00	18700	20240517	-76.82	4050	20241209	7.04	5990	-27.63	20250107	4160	4.21	20250305	18700	-76.82	20240517	4050	7.04	20241209	0.15	N	429270	500	22 억	68152	N	N	N	N
84	20250314	141252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4245	-40	5	-0.93	94016265	22306	139.47	4235	4310	4180	5570	3000	4285	4214.84	1.51	2193	4531	4407	4336	4212	4141	4372	4177	23	1285	500	2650	5	1	4506250	191	-3.05	0.66	12	0.50	-1392.00	6432.00	18700	20240517	-77.30	4050	20241209	4.81	5990	-29.13	20250107	4160	2.04	20250305	18700	-77.30	20240517	4050	4.81	20241209	0.15	N	429270	500	22 억	68152	N	N	N	N
85	20250314	131250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4240	-45	5	-1.05	91396010	21689	135.62	4235	4310	4180	5570	3000	4285	4213.93	1.51	2083	4531	4407	4336	4212	4141	4372	4177	23	1285	500	2650	5	1	4506250	191	-3.05	0.66	12	0.48	-1392.00	6432.00	18700	20240517	-77.33	4050	20241209	4.69	5990	-29.22	20250107	4160	1.92	20250305	18700	-77.33	20240517	4050	4.69	20241209	0.15	N	429270	500	22 억	68152	N	N	N	N
86	20250314	121252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	-15	5	-0.35	81049225	19250	120.37	4235	4310	4180	5570	3000	4285	4210.35	1.51	2033	4531	4407	4336	4212	4141	4372	4177	23	1285	500	2650	5	1	4506250	192	-3.07	0.66	12	0.43	-1392.00	6432.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4160	2.64	20250305	18700	-77.17	20240517	4050	5.43	20241209	0.15	N	429270	500	22 억	68152	N	N	N	N
87	20250314	111253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-30	5	-0.70	71305790	16957	106.03	4235	4285	4180	5570	3000	4285	4205.09	1.51	1821	4531	4407	4336	4212	4141	4372	4177	23	1285	500	2650	5	1	4506250	192	-3.06	0.66	12	0.38	-1392.00	6432.00	18700	20240517	-77.25	4050	20241209	5.06	5990	-28.96	20250107	4160	2.28	20250305	18700	-77.25	20240517	4050	5.06	20241209	0.15	N	429270	500	22 억	68152	N	N	N	N
88	20250314	101250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	-15	5	-0.35	67126150	15975	99.89	4235	4285	4180	5570	3000	4285	4201.95	1.51	1889	4531	4407	4336	4212	4141	4372	4177	23	1285	500	2650	5	1	4506250	192	-3.07	0.66	12	0.35	-1392.00	6432.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4160	2.64	20250305	18700	-77.17	20240517	4050	5.43	20241209	0.15	N	429270	500	22 억	68152	N	N	N	N
89	20250314	091256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	-95	5	-2.22	53891040	12851	80.35	4235	4240	4180	5570	3000	4285	4193.53	1.51	2186	4531	4407	4336	4212	4141	4372	4177	23	1285	500	2650	5	1	4506250	189	-3.01	0.65	12	0.29	-1392.00	6432.00	18700	20240517	-77.59	4050	20241209	3.46	5990	-30.05	20250107	4160	0.72	20250305	18700	-77.59	20240517	4050	3.46	20241209	0.15	N	429270	500	22 억	68152	N	N	N	N
90	20250313	161242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	-90	5	-2.06	67586115	15608	152.39	4350	4460	4265	5680	3065	4375	4330.26	1.51	-1422	4451	4412	4336	4297	4221	4432	4317	23	1305	500	2710	5	1	4506250	193	-3.08	0.67	12	0.35	-1392.00	6432.00	18700	20240517	-77.09	4050	20241209	5.80	5990	-28.46	20250107	4160	3.00	20250305	18700	-77.09	20240517	4050	5.80	20241209	0.15	N	429270	500	22 억	68174	N	N	N	N
91	20250313	151243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4275	-100	5	-2.29	66711870	15404	150.40	4350	4460	4265	5680	3065	4375	4330.81	1.51	-1294	4451	4412	4336	4297	4221	4432	4317	23	1305	500	2710	5	1	4506250	193	-3.07	0.66	12	0.34	-1392.00	6432.00	18700	20240517	-77.14	4050	20241209	5.56	5990	-28.63	20250107	4160	2.76	20250305	18700	-77.14	20240517	4050	5.56	20241209	0.15	N	429270	500	22 억	68174	N	N	N	N
92	20250313	141244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4275	-100	5	-2.29	60344065	13913	135.84	4350	4460	4265	5680	3065	4375	4337.24	1.51	-1184	4451	4412	4336	4297	4221	4432	4317	23	1305	500	2710	5	1	4506250	193	-3.07	0.66	12	0.31	-1392.00	6432.00	18700	20240517	-77.14	4050	20241209	5.56	5990	-28.63	20250107	4160	2.76	20250305	18700	-77.14	20240517	4050	5.56	20241209	0.15	N	429270	500	22 억	68174	N	N	N	N
93	20250313	131243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	-55	5	-1.26	42295460	9705	94.76	4350	4460	4290	5680	3065	4375	4358.11	1.51	-1163	4451	4412	4336	4297	4221	4432	4317	23	1305	500	2710	5	1	4506250	195	-3.10	0.67	12	0.22	-1392.00	6432.00	18700	20240517	-76.90	4050	20241209	6.67	5990	-27.88	20250107	4160	3.85	20250305	18700	-76.90	20240517	4050	6.67	20241209	0.15	N	429270	500	22 억	68174	N	N	N	N
94	20250313	121243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4295	-80	5	-1.83	39121940	8969	87.57	4350	4460	4290	5680	3065	4375	4361.91	1.51	-979	4451	4412	4336	4297	4221	4432	4317	23	1305	500	2710	5	1	4506250	194	-3.09	0.67	12	0.20	-1392.00	6432.00	18700	20240517	-77.03	4050	20241209	6.05	5990	-28.30	20250107	4160	3.25	20250305	18700	-77.03	20240517	4050	6.05	20241209	0.15	N	429270	500	22 억	68174	N	N	N	N
95	20250313	111245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	-40	5	-0.91	29037495	6634	64.77	4350	4460	4330	5680	3065	4375	4377.07	1.51	-896	4451	4412	4336	4297	4221	4432	4317	23	1305	500	2710	5	1	4506250	195	-3.11	0.67	12	0.15	-1392.00	6432.00	18700	20240517	-76.82	4050	20241209	7.04	5990	-27.63	20250107	4160	4.21	20250305	18700	-76.82	20240517	4050	7.04	20241209	0.15	N	429270	500	22 억	68174	N	N	N	N
96	20250313	101242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4395	20	2	0.46	18452350	4204	41.05	4350	4460	4345	5680	3065	4375	4389.24	1.51	-420	4451	4412	4336	4297	4221	4432	4317	23	1305	500	2710	5	1	4506250	198	-3.16	0.68	12	0.09	-1392.00	6432.00	18700	20240517	-76.50	4050	20241209	8.52	5990	-26.63	20250107	4160	5.65	20250305	18700	-76.50	20240517	4050	8.52	20241209	0.15	N	429270	500	22 억	68174	N	N	N	N
97	20250313	091246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	0	3	0.00	5145525	1178	11.50	4350	4380	4345	5680	3065	4375	4368.02	1.51	223	4451	4412	4336	4297	4221	4432	4317	23	1305	500	2710	5	1	4506250	197	-3.14	0.68	12	0.03	-1392.00	6432.00	18700	20240517	-76.60	4050	20241209	8.02	5990	-26.96	20250107	4160	5.17	20250305	18700	-76.60	20240517	4050	8.02	20241209	0.15	N	429270	500	22 억	68174	N	N	N	N
98	20250312	161236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	110	2	2.58	44018067	10242	65.74	4265	4375	4260	5540	2990	4265	4297.80	1.49	830	4388	4326	4268	4206	4148	4357	4237	23	1275	500	2640	5	1	4506250	197	-3.14	0.68	12	0.23	-1392.00	6432.00	18700	20240517	-76.60	4050	20241209	8.02	5990	-26.96	20250107	4160	5.17	20250305	18700	-76.60	20240517	4050	8.02	20241209	0.15	N	429270	500	22 억	67344	N	N	N	N
99	20250312	151240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	70	2	1.64	39539757	9209	59.11	4265	4370	4260	5540	2990	4265	4293.60	1.49	829	4388	4326	4268	4206	4148	4357	4237	23	1275	500	2640	5	1	4506250	195	-3.11	0.67	12	0.20	-1392.00	6432.00	18700	20240517	-76.82	4050	20241209	7.04	5990	-27.63	20250107	4160	4.21	20250305	18700	-76.82	20240517	4050	7.04	20241209	0.15	N	429270	500	22 억	67344	N	N	N	N
100	20250312	141234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	35	2	0.82	29865002	6960	44.67	4265	4370	4260	5540	2990	4265	4290.95	1.49	711	4388	4326	4268	4206	4148	4357	4237	23	1275	500	2640	5	1	4506250	194	-3.09	0.67	12	0.15	-1392.00	6432.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4160	3.37	20250305	18700	-77.01	20240517	4050	6.17	20241209	0.15	N	429270	500	22 억	67344	N	N	N	N
101	20250312	131236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4295	30	2	0.70	25852745	6026	38.68	4265	4370	4260	5540	2990	4265	4290.20	1.49	752	4388	4326	4268	4206	4148	4357	4237	23	1275	500	2640	5	1	4506250	194	-3.09	0.67	12	0.13	-1392.00	6432.00	18700	20240517	-77.03	4050	20241209	6.05	5990	-28.30	20250107	4160	3.25	20250305	18700	-77.03	20240517	4050	6.05	20241209	0.15	N	429270	500	22 억	67344	N	N	N	N
102	20250312	121240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	35	2	0.82	18567015	4334	27.82	4265	4345	4260	5540	2990	4265	4284.04	1.49	1008	4388	4326	4268	4206	4148	4357	4237	23	1275	500	2640	5	1	4506250	194	-3.09	0.67	12	0.10	-1392.00	6432.00	18700	20240517	-77.01	4050	20241209	6.17	5990	-28.21	20250107	4160	3.37	20250305	18700	-77.01	20240517	4050	6.17	20241209	0.15	N	429270	500	22 억	67344	N	N	N	N
103	20250312	111230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4290	25	2	0.59	14179955	3313	21.26	4265	4315	4260	5540	2990	4265	4280.10	1.49	964	4388	4326	4268	4206	4148	4357	4237	23	1275	500	2640	5	1	4506250	193	-3.08	0.67	12	0.07	-1392.00	6432.00	18700	20240517	-77.06	4050	20241209	5.93	5990	-28.38	20250107	4160	3.12	20250305	18700	-77.06	20240517	4050	5.93	20241209	0.15	N	429270	500	22 억	67344	N	N	N	N
104	20250312	101233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4305	40	2	0.94	6995585	1636	10.50	4265	4315	4260	5540	2990	4265	4276.03	1.49	275	4388	4326	4268	4206	4148	4357	4237	23	1275	500	2640	5	1	4506250	194	-3.09	0.67	12	0.04	-1392.00	6432.00	18700	20240517	-76.98	4050	20241209	6.30	5990	-28.13	20250107	4160	3.49	20250305	18700	-76.98	20240517	4050	6.30	20241209	0.15	N	429270	500	22 억	67344	N	N	N	N
105	20250312	091241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	5	2	0.12	3485675	817	5.24	4265	4285	4260	5540	2990	4265	4266.43	1.49	98	4388	4326	4268	4206	4148	4357	4237	23	1275	500	2640	5	1	4506250	192	-3.07	0.66	12	0.02	-1392.00	6432.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4160	2.64	20250305	18700	-77.17	20240517	4050	5.43	20241209	0.15	N	429270	500	22 억	67344	N	N	N	N
106	20250311	161227	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	-170	5	-3.83	63383640	14916	17.48	4215	4330	4210	5760	3105	4435	4249.37	1.53	-1722	5121	4777	4601	4257	4081	4690	4170	23	1325	500	2740	5	1	4506250	192	-3.06	0.66	12	0.33	-1392.00	6432.00	18700	20240517	-77.19	4050	20241209	5.31	5990	-28.80	20250107	4160	2.52	20250305	18700	-77.19	20240517	4050	5.31	20241209	0.15	N	429270	500	22 억	69066	N	N	N	N
107	20250311	151229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4290	-145	5	-3.27	61694575	14520	17.02	4215	4330	4210	5760	3105	4435	4248.94	1.53	-1661	5121	4777	4601	4257	4081	4690	4170	23	1325	500	2740	5	1	4506250	193	-3.08	0.67	12	0.32	-1392.00	6432.00	18700	20240517	-77.06	4050	20241209	5.93	5990	-28.38	20250107	4160	3.12	20250305	18700	-77.06	20240517	4050	5.93	20241209	0.15	N	429270	500	22 억	69066	N	N	N	N
108	20250311	141233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-180	5	-4.06	57081385	13438	15.75	4215	4330	4210	5760	3105	4435	4247.76	1.53	-1912	5121	4777	4601	4257	4081	4690	4170	23	1325	500	2740	5	1	4506250	192	-3.06	0.66	12	0.30	-1392.00	6432.00	18700	20240517	-77.25	4050	20241209	5.06	5990	-28.96	20250107	4160	2.28	20250305	18700	-77.25	20240517	4050	5.06	20241209	0.15	N	429270	500	22 억	69066	N	N	N	N
109	20250311	131230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4260	-175	5	-3.95	42812680	10094	11.83	4215	4330	4210	5760	3105	4435	4241.40	1.53	-911	5121	4777	4601	4257	4081	4690	4170	23	1325	500	2740	5	1	4506250	192	-3.06	0.66	12	0.22	-1392.00	6432.00	18700	20240517	-77.22	4050	20241209	5.19	5990	-28.88	20250107	4160	2.40	20250305	18700	-77.22	20240517	4050	5.19	20241209	0.15	N	429270	500	22 억	69066	N	N	N	N
110	20250311	121227	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-180	5	-4.06	40023635	9439	11.06	4215	4330	4210	5760	3105	4435	4240.24	1.53	-780	5121	4777	4601	4257	4081	4690	4170	23	1325	500	2740	5	1	4506250	192	-3.06	0.66	12	0.21	-1392.00	6432.00	18700	20240517	-77.25	4050	20241209	5.06	5990	-28.96	20250107	4160	2.28	20250305	18700	-77.25	20240517	4050	5.06	20241209	0.15	N	429270	500	22 억	69066	N	N	N	N
111	20250311	111228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4260	-175	5	-3.95	37278835	8793	10.31	4215	4330	4210	5760	3105	4435	4239.60	1.53	-736	5121	4777	4601	4257	4081	4690	4170	23	1325	500	2740	5	1	4506250	192	-3.06	0.66	12	0.20	-1392.00	6432.00	18700	20240517	-77.22	4050	20241209	5.19	5990	-28.88	20250107	4160	2.40	20250305	18700	-77.22	20240517	4050	5.19	20241209	0.15	N	429270	500	22 억	69066	N	N	N	N
112	20250311	101229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4235	-200	5	-4.51	24062615	5665	6.64	4215	4330	4210	5760	3105	4435	4247.59	1.53	-690	5121	4777	4601	4257	4081	4690	4170	23	1325	500	2740	5	1	4506250	191	-3.04	0.66	12	0.13	-1392.00	6432.00	18700	20240517	-77.35	4050	20241209	4.57	5990	-29.30	20250107	4160	1.80	20250305	18700	-77.35	20240517	4050	4.57	20241209	0.15	N	429270	500	22 억	69066	N	N	N	N
113	20250311	091231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4260	-175	5	-3.95	5255085	1239	1.45	4215	4305	4210	5760	3105	4435	4241.39	1.53	105	5121	4777	4601	4257	4081	4690	4170	23	1325	500	2740	5	1	4506250	192	-3.06	0.66	12	0.03	-1392.00	6432.00	18700	20240517	-77.22	4050	20241209	5.19	5990	-28.88	20250107	4160	2.40	20250305	18700	-77.22	20240517	4050	5.19	20241209	0.15	N	429270	500	22 억	69066	N	N	N	N
114	20250310	161218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	-35	5	-0.78	391324301	84938	344.93	4500	4945	4425	5810	3130	4470	4607.42	1.64	-4754	4650	4560	4410	4320	4170	4605	4365	23	1340	500	2770	5	1	4506250	200	-3.19	0.69	12	1.88	-1392.00	6432.00	18700	20240517	-76.28	4050	20241209	9.51	5990	-25.96	20250107	4160	6.61	20250305	18700	-76.28	20240517	4050	9.51	20241209	0.15	N	429270	500	22 억	73832	N	N	N	N
115	20250310	151227	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	45	2	1.01	379287288	82232	333.94	4500	4945	4425	5810	3130	4470	4612.41	1.64	-4244	4650	4560	4410	4320	4170	4605	4365	23	1340	500	2770	5	1	4506250	203	-3.24	0.70	12	1.82	-1392.00	6432.00	18700	20240517	-75.86	4050	20241209	11.48	5990	-24.62	20250107	4160	8.53	20250305	18700	-75.86	20240517	4050	11.48	20241209	0.15	N	429270	500	22 억	73832	N	N	N	N
116	20250310	141225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	45	2	1.01	365725798	79207	321.65	4500	4945	4425	5810	3130	4470	4617.34	1.64	-4226	4650	4560	4410	4320	4170	4605	4365	23	1340	500	2770	5	1	4506250	203	-3.24	0.70	12	1.76	-1392.00	6432.00	18700	20240517	-75.86	4050	20241209	11.48	5990	-24.62	20250107	4160	8.53	20250305	18700	-75.86	20240517	4050	11.48	20241209	0.15	N	429270	500	22 억	73832	N	N	N	N
117	20250310	131224	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4535	65	2	1.45	355128413	76869	312.16	4500	4945	4425	5810	3130	4470	4619.92	1.64	-4002	4650	4560	4410	4320	4170	4605	4365	23	1340	500	2770	5	1	4506250	204	-3.26	0.71	12	1.71	-1392.00	6432.00	18700	20240517	-75.75	4050	20241209	11.98	5990	-24.29	20250107	4160	9.01	20250305	18700	-75.75	20240517	4050	11.98	20241209	0.15	N	429270	500	22 억	73832	N	N	N	N
118	20250310	121220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	75	2	1.68	333691983	72124	292.89	4500	4945	4425	5810	3130	4470	4626.64	1.64	-4837	4650	4560	4410	4320	4170	4605	4365	23	1340	500	2770	5	1	4506250	205	-3.27	0.71	12	1.60	-1392.00	6432.00	18700	20240517	-75.70	4050	20241209	12.22	5990	-24.12	20250107	4160	9.25	20250305	18700	-75.70	20240517	4050	12.22	20241209	0.15	N	429270	500	22 억	73832	N	N	N	N
119	20250310	111221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	40	2	0.89	312472363	67476	274.01	4500	4945	4425	5810	3130	4470	4630.87	1.64	-3537	4650	4560	4410	4320	4170	4605	4365	23	1340	500	2770	5	1	4506250	203	-3.24	0.70	12	1.50	-1392.00	6432.00	18700	20240517	-75.88	4050	20241209	11.36	5990	-24.71	20250107	4160	8.41	20250305	18700	-75.88	20240517	4050	11.36	20241209	0.15	N	429270	500	22 억	73832	N	N	N	N
120	20250310	101220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	40	2	0.89	292687703	63068	256.11	4500	4945	4425	5810	3130	4470	4640.83	1.64	-3419	4650	4560	4410	4320	4170	4605	4365	23	1340	500	2770	5	1	4506250	203	-3.24	0.70	12	1.40	-1392.00	6432.00	18700	20240517	-75.88	4050	20241209	11.36	5990	-24.71	20250107	4160	8.41	20250305	18700	-75.88	20240517	4050	11.36	20241209	0.15	N	429270	500	22 억	73832	N	N	N	N
121	20250310	091222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	0	3	0.00	249308353	53370	216.73	4500	4945	4435	5810	3130	4470	4671.32	1.64	-431	4650	4560	4410	4320	4170	4605	4365	23	1340	500	2770	5	1	4506250	201	-3.21	0.69	12	1.18	-1392.00	6432.00	18700	20240517	-76.10	4050	20241209	10.37	5990	-25.38	20250107	4160	7.45	20250305	18700	-76.10	20240517	4050	10.37	20241209	0.15	N	429270	500	22 억	73832	N	N	N	N
122	20250307	161218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	35	2	0.79	104684575	24111	62.95	4435	4500	4260	5760	3105	4435	4336.07	1.67	-1425	4738	4586	4408	4256	4078	4662	4332	23	1325	500	2740	5	1	4506250	201	-3.21	0.69	12	0.54	-1392.00	6432.00	18700	20240517	-76.10	4050	20241209	10.37	5990	-25.38	20250107	4160	7.45	20250305	18700	-76.10	20240517	4050	10.37	20241209	0.15	N	429270	500	22 억	75279	N	N	N	N
123	20250307	151222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	-75	5	-1.69	88318870	20414	53.30	4435	4435	4260	5760	3105	4435	4326.39	1.67	-635	4738	4586	4408	4256	4078	4662	4332	23	1325	500	2740	5	1	4506250	196	-3.13	0.68	12	0.45	-1392.00	6432.00	18700	20240517	-76.68	4050	20241209	7.65	5990	-27.21	20250107	4160	4.81	20250305	18700	-76.68	20240517	4050	7.65	20241209	0.15	N	429270	500	22 억	75279	N	N	N	N
124	20250307	141219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	-115	5	-2.59	81772130	18900	49.35	4435	4435	4260	5760	3105	4435	4326.57	1.67	-370	4738	4586	4408	4256	4078	4662	4332	23	1325	500	2740	5	1	4506250	195	-3.10	0.67	12	0.42	-1392.00	6432.00	18700	20240517	-76.90	4050	20241209	6.67	5990	-27.88	20250107	4160	3.85	20250305	18700	-76.90	20240517	4050	6.67	20241209	0.15	N	429270	500	22 억	75279	N	N	N	N
125	20250307	131222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4330	-105	5	-2.37	69964555	16173	42.23	4435	4435	4260	5760	3105	4435	4326.01	1.67	162	4738	4586	4408	4256	4078	4662	4332	23	1325	500	2740	5	1	4506250	195	-3.11	0.67	12	0.36	-1392.00	6432.00	18700	20240517	-76.84	4050	20241209	6.91	5990	-27.71	20250107	4160	4.09	20250305	18700	-76.84	20240517	4050	6.91	20241209	0.15	N	429270	500	22 억	75279	N	N	N	N
126	20250307	121221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4315	-120	5	-2.71	56433880	13050	34.07	4435	4435	4260	5760	3105	4435	4324.44	1.67	697	4738	4586	4408	4256	4078	4662	4332	23	1325	500	2740	5	1	4506250	194	-3.10	0.67	12	0.29	-1392.00	6432.00	18700	20240517	-76.93	4050	20241209	6.54	5990	-27.96	20250107	4160	3.73	20250305	18700	-76.93	20240517	4050	6.54	20241209	0.15	N	429270	500	22 억	75279	N	N	N	N
127	20250307	111219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4310	-125	5	-2.82	48311880	11166	29.15	4435	4435	4260	5760	3105	4435	4326.70	1.67	1204	4738	4586	4408	4256	4078	4662	4332	23	1325	500	2740	5	1	4506250	194	-3.10	0.67	12	0.25	-1392.00	6432.00	18700	20240517	-76.95	4050	20241209	6.42	5990	-28.05	20250107	4160	3.61	20250305	18700	-76.95	20240517	4050	6.42	20241209	0.15	N	429270	500	22 억	75279	N	N	N	N
128	20250307	101216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4310	-125	5	-2.82	43644135	10081	26.32	4435	4435	4260	5760	3105	4435	4329.35	1.67	1282	4738	4586	4408	4256	4078	4662	4332	23	1325	500	2740	5	1	4506250	194	-3.10	0.67	12	0.22	-1392.00	6432.00	18700	20240517	-76.95	4050	20241209	6.42	5990	-28.05	20250107	4160	3.61	20250305	18700	-76.95	20240517	4050	6.42	20241209	0.15	N	429270	500	22 억	75279	N	N	N	N
129	20250307	091223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4395	-40	5	-0.90	18677870	4290	11.20	4435	4435	4260	5760	3105	4435	4353.82	1.67	362	4738	4586	4408	4256	4078	4662	4332	23	1325	500	2740	5	1	4506250	198	-3.16	0.68	12	0.10	-1392.00	6432.00	18700	20240517	-76.50	4050	20241209	8.52	5990	-26.63	20250107	4160	5.65	20250305	18700	-76.50	20240517	4050	8.52	20241209	0.15	N	429270	500	22 억	75279	N	N	N	N
130	20250306	161211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	145	2	3.38	169696730	38180	325.85	4300	4560	4230	5570	3005	4290	4444.65	1.62	2294	4563	4426	4293	4156	4023	4495	4225	23	1280	500	2650	5	1	4506250	200	-3.19	0.69	12	0.85	-1392.00	6432.00	18700	20240517	-76.28	4050	20241209	9.51	5990	-25.96	20250107	4160	6.61	20250305	18700	-76.28	20240517	4050	9.51	20241209	0.15	N	429270	500	22 억	72986	N	N	N	N
131	20250306	151212	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	100	2	2.33	164714545	37053	316.23	4300	4560	4230	5570	3005	4290	4445.38	1.62	2465	4563	4426	4293	4156	4023	4495	4225	23	1280	500	2650	5	1	4506250	198	-3.15	0.68	12	0.82	-1392.00	6432.00	18700	20240517	-76.52	4050	20241209	8.40	5990	-26.71	20250107	4160	5.53	20250305	18700	-76.52	20240517	4050	8.40	20241209	0.15	N	429270	500	22 억	72986	N	N	N	N
132	20250306	141210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	140	2	3.26	149966405	33707	287.68	4300	4560	4230	5570	3005	4290	4449.12	1.62	2408	4563	4426	4293	4156	4023	4495	4225	23	1280	500	2650	5	1	4506250	200	-3.18	0.69	12	0.75	-1392.00	6432.00	18700	20240517	-76.31	4050	20241209	9.38	5990	-26.04	20250107	4160	6.49	20250305	18700	-76.31	20240517	4050	9.38	20241209	0.15	N	429270	500	22 억	72986	N	N	N	N
133	20250306	131211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	220	2	5.13	103526455	23285	198.73	4300	4530	4230	5570	3005	4290	4446.06	1.62	1266	4563	4426	4293	4156	4023	4495	4225	23	1280	500	2650	5	1	4506250	203	-3.24	0.70	12	0.52	-1392.00	6432.00	18700	20240517	-75.88	4050	20241209	11.36	5990	-24.71	20250107	4160	8.41	20250305	18700	-75.88	20240517	4050	11.36	20241209	0.15	N	429270	500	22 억	72986	N	N	N	N
134	20250306	121210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	165	2	3.85	96638435	21748	185.61	4300	4530	4230	5570	3005	4290	4443.56	1.62	1120	4563	4426	4293	4156	4023	4495	4225	23	1280	500	2650	5	1	4506250	201	-3.20	0.69	12	0.48	-1392.00	6432.00	18700	20240517	-76.18	4050	20241209	10.00	5990	-25.63	20250107	4160	7.09	20250305	18700	-76.18	20240517	4050	10.00	20241209	0.15	N	429270	500	22 억	72986	N	N	N	N
135	20250306	111207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	220	2	5.13	72698505	16363	139.65	4300	4530	4230	5570	3005	4290	4442.86	1.62	119	4563	4426	4293	4156	4023	4495	4225	23	1280	500	2650	5	1	4506250	203	-3.24	0.70	12	0.36	-1392.00	6432.00	18700	20240517	-75.88	4050	20241209	11.36	5990	-24.71	20250107	4160	8.41	20250305	18700	-75.88	20240517	4050	11.36	20241209	0.15	N	429270	500	22 억	72986	N	N	N	N
136	20250306	101209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	160	2	3.73	32891220	7495	63.97	4300	4455	4230	5570	3005	4290	4388.42	1.62	-1701	4563	4426	4293	4156	4023	4495	4225	23	1280	500	2650	5	1	4506250	201	-3.20	0.69	12	0.17	-1392.00	6432.00	18700	20240517	-76.20	4050	20241209	9.88	5990	-25.71	20250107	4160	6.97	20250305	18700	-76.20	20240517	4050	9.88	20241209	0.15	N	429270	500	22 억	72986	N	N	N	N
137	20250306	091214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-35	5	-0.82	2534835	593	5.06	4300	4330	4230	5570	3005	4290	4274.60	1.62	-300	4563	4426	4293	4156	4023	4495	4225	23	1280	500	2650	5	1	4506250	192	-3.06	0.66	12	0.01	-1392.00	6432.00	18700	20240517	-77.25	4050	20241209	5.06	5990	-28.96	20250107	4160	2.28	20250305	18700	-77.25	20240517	4050	5.06	20241209	0.15	N	429270	500	22 억	72986	N	N	N	N
138	20250305	161154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4290	60	2	1.42	49816550	11715	76.04	4220	4430	4160	5490	2965	4230	4252.37	1.61	419	4396	4312	4261	4177	4126	4287	4152	23	1260	500	2620	5	1	4506250	193	-3.08	0.67	12	0.26	-1392.00	6432.00	18700	20240517	-77.06	4050	20241209	5.93	5990	-28.38	20250107	4160	3.12	20250305	18700	-77.06	20240517	4050	5.93	20241209	0.16	N	429270	500	22 억	72569	N	N	N	N
139	20250305	151201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4295	65	2	1.54	49035770	11533	74.86	4220	4430	4160	5490	2965	4230	4251.78	1.61	465	4396	4312	4261	4177	4126	4287	4152	23	1260	500	2620	5	1	4506250	194	-3.09	0.67	12	0.26	-1392.00	6432.00	18700	20240517	-77.03	4050	20241209	6.05	5990	-28.30	20250107	4160	3.25	20250305	18700	-77.03	20240517	4050	6.05	20241209	0.16	N	429270	500	22 억	72569	N	N	N	N
140	20250305	141201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4245	15	2	0.35	44075745	10364	67.27	4220	4430	4160	5490	2965	4230	4252.77	1.61	249	4396	4312	4261	4177	4126	4287	4152	23	1260	500	2620	5	1	4506250	191	-3.05	0.66	12	0.23	-1392.00	6432.00	18700	20240517	-77.30	4050	20241209	4.81	5990	-29.13	20250107	4160	2.04	20250305	18700	-77.30	20240517	4050	4.81	20241209	0.16	N	429270	500	22 억	72569	N	N	N	N
141	20250305	131157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4230	0	3	0.00	40705935	9568	62.11	4220	4430	4160	5490	2965	4230	4254.38	1.61	93	4396	4312	4261	4177	4126	4287	4152	23	1260	500	2620	5	1	4506250	191	-3.04	0.66	12	0.21	-1392.00	6432.00	18700	20240517	-77.38	4050	20241209	4.44	5990	-29.38	20250107	4160	1.68	20250305	18700	-77.38	20240517	4050	4.44	20241209	0.16	N	429270	500	22 억	72569	N	N	N	N
142	20250305	121159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4250	20	2	0.47	37779845	8879	57.63	4220	4430	4160	5490	2965	4230	4254.97	1.61	90	4396	4312	4261	4177	4126	4287	4152	23	1260	500	2620	5	1	4506250	192	-3.05	0.66	12	0.20	-1392.00	6432.00	18700	20240517	-77.27	4050	20241209	4.94	5990	-29.05	20250107	4160	2.16	20250305	18700	-77.27	20240517	4050	4.94	20241209	0.16	N	429270	500	22 억	72569	N	N	N	N
143	20250305	111153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	40	2	0.95	35212330	8277	53.73	4220	4430	4160	5490	2965	4230	4254.24	1.61	283	4396	4312	4261	4177	4126	4287	4152	23	1260	500	2620	5	1	4506250	192	-3.07	0.66	12	0.18	-1392.00	6432.00	18700	20240517	-77.17	4050	20241209	5.43	5990	-28.71	20250107	4160	2.64	20250305	18700	-77.17	20240517	4050	5.43	20241209	0.16	N	429270	500	22 억	72569	N	N	N	N
144	20250305	101156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4260	30	2	0.71	30832210	7248	47.05	4220	4430	4160	5490	2965	4230	4253.89	1.61	57	4396	4312	4261	4177	4126	4287	4152	23	1260	500	2620	5	1	4506250	192	-3.06	0.66	12	0.16	-1392.00	6432.00	18700	20240517	-77.22	4050	20241209	5.19	5990	-28.88	20250107	4160	2.40	20250305	18700	-77.22	20240517	4050	5.19	20241209	0.16	N	429270	500	22 억	72569	N	N	N	N
145	20250305	091156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4240	10	2	0.24	6062555	1439	9.34	4220	4240	4160	5490	2965	4230	4213.03	1.61	163	4396	4312	4261	4177	4126	4287	4152	23	1260	500	2620	5	1	4506250	191	-3.05	0.66	12	0.03	-1392.00	6432.00	18700	20240517	-77.33	4050	20241209	4.69	5990	-29.22	20250107	4160	1.92	20250305	18700	-77.33	20240517	4050	4.69	20241209	0.16	N	429270	500	22 억	72569	N	N	N	N
146	20250304	161144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4230	-115	5	-2.65	65452913	15406	71.55	4345	4345	4210	5640	3045	4345	4248.53	1.63	-795	4581	4462	4391	4272	4201	4427	4237	23	1295	500	2690	5	1	4506250	191	-3.04	0.66	12	0.34	-1392.00	6432.00	18700	20240517	-77.38	4050	20241209	4.44	5990	-29.38	20250107	4205	0.59	20250218	18700	-77.38	20240517	4050	4.44	20241209	0.16	N	429270	500	22 억	73407	N	N	N	N
147	20250304	151140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4290	-55	5	-1.27	54379028	12790	59.40	4345	4345	4210	5640	3045	4345	4251.68	1.63	-829	4581	4462	4391	4272	4201	4427	4237	23	1295	500	2690	5	1	4506250	193	-3.08	0.67	12	0.28	-1392.00	6432.00	18700	20240517	-77.06	4050	20241209	5.93	5990	-28.38	20250107	4205	2.02	20250218	18700	-77.06	20240517	4050	5.93	20241209	0.16	N	429270	500	22 억	73407	N	N	N	N
148	20250304	141145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4290	-55	5	-1.27	47939058	11284	52.41	4345	4345	4210	5640	3045	4345	4248.41	1.63	-902	4581	4462	4391	4272	4201	4427	4237	23	1295	500	2690	5	1	4506250	193	-3.08	0.67	12	0.25	-1392.00	6432.00	18700	20240517	-77.06	4050	20241209	5.93	5990	-28.38	20250107	4205	2.02	20250218	18700	-77.06	20240517	4050	5.93	20241209	0.16	N	429270	500	22 억	73407	N	N	N	N
149	20250304	131142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	-60	5	-1.38	45266923	10660	49.51	4345	4345	4210	5640	3045	4345	4246.43	1.63	-1004	4581	4462	4391	4272	4201	4427	4237	23	1295	500	2690	5	1	4506250	193	-3.08	0.67	12	0.24	-1392.00	6432.00	18700	20240517	-77.09	4050	20241209	5.80	5990	-28.46	20250107	4205	1.90	20250218	18700	-77.09	20240517	4050	5.80	20241209	0.16	N	429270	500	22 억	73407	N	N	N	N
150	20250304	121140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	-60	5	-1.38	41537703	9789	45.46	4345	4345	4210	5640	3045	4345	4243.30	1.63	-1191	4581	4462	4391	4272	4201	4427	4237	23	1295	500	2690	5	1	4506250	193	-3.08	0.67	12	0.22	-1392.00	6432.00	18700	20240517	-77.09	4050	20241209	5.80	5990	-28.46	20250107	4205	1.90	20250218	18700	-77.09	20240517	4050	5.80	20241209	0.16	N	429270	500	22 억	73407	N	N	N	N
151	20250304	111143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-90	5	-2.07	36301403	8561	39.76	4345	4345	4210	5640	3045	4345	4240.32	1.63	-1105	4581	4462	4391	4272	4201	4427	4237	23	1295	500	2690	5	1	4506250	192	-3.06	0.66	12	0.19	-1392.00	6432.00	18700	20240517	-77.25	4050	20241209	5.06	5990	-28.96	20250107	4205	1.19	20250218	18700	-77.25	20240517	4050	5.06	20241209	0.16	N	429270	500	22 억	73407	N	N	N	N
152	20250304	101137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4305	-40	5	-0.92	30892420	7291	33.86	4345	4345	4210	5640	3045	4345	4237.06	1.63	-1152	4581	4462	4391	4272	4201	4427	4237	23	1295	500	2690	5	1	4506250	194	-3.09	0.67	12	0.16	-1392.00	6432.00	18700	20240517	-76.98	4050	20241209	6.30	5990	-28.13	20250107	4205	2.38	20250218	18700	-76.98	20240517	4050	6.30	20241209	0.16	N	429270	500	22 억	73407	N	N	N	N
153	20250304	091134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4210	-135	5	-3.11	16538910	3906	18.14	4345	4345	4210	5640	3045	4345	4234.23	1.63	-1476	4581	4462	4391	4272	4201	4427	4237	23	1295	500	2690	5	1	4506250	190	-3.02	0.65	12	0.09	-1392.00	6432.00	18700	20240517	-77.49	4050	20241209	3.95	5990	-29.72	20250107	4205	0.12	20250218	18700	-77.49	20240517	4050	3.95	20241209	0.16	N	429270	500	22 억	73407	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History