KissMeData/457600/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 05f4f70f5e Add accumulated files

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

65 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	161355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-180	5	-5.19	339146420	102038	149.08	3400	3410	3275	4500	2430	3465	3323.98	3.25	-24858	3601	3532	3471	3402	3341	3502	3372	14	1035	100	2420	5	1	13707500	450	-18.88	1.98	12	0.74	-174.00	1656.00	10640	20241216	-69.13	3235	20250203	1.55	4810	-31.70	20250219	3235	1.55	20250203	10640	-69.13	20241216	3235	1.55	20250203	1.35	N	457600	100	13 억	445613	N	N	N	N
3	20250328	151359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-175	5	-5.05	321714740	96731	141.33	3400	3410	3275	4500	2430	3465	3325.87	3.25	-23407	3601	3532	3471	3402	3341	3502	3372	14	1035	100	2420	5	1	13707500	451	-18.91	1.99	12	0.71	-174.00	1656.00	10640	20241216	-69.08	3235	20250203	1.70	4810	-31.60	20250219	3235	1.70	20250203	10640	-69.08	20241216	3235	1.70	20250203	1.35	N	457600	100	13 억	445613	N	N	N	N
4	20250328	141402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-190	5	-5.48	303080035	91050	133.03	3400	3410	3275	4500	2430	3465	3328.72	3.25	-23036	3601	3532	3471	3402	3341	3502	3372	14	1035	100	2420	5	1	13707500	449	-18.82	1.98	12	0.66	-174.00	1656.00	10640	20241216	-69.22	3235	20250203	1.24	4810	-31.91	20250219	3235	1.24	20250203	10640	-69.22	20241216	3235	1.24	20250203	1.35	N	457600	100	13 억	445613	N	N	N	N
5	20250328	131356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-175	5	-5.05	280217860	84095	122.87	3400	3410	3290	4500	2430	3465	3332.16	3.25	-22025	3601	3532	3471	3402	3341	3502	3372	14	1035	100	2420	5	1	13707500	451	-18.91	1.99	12	0.61	-174.00	1656.00	10640	20241216	-69.08	3235	20250203	1.70	4810	-31.60	20250219	3235	1.70	20250203	10640	-69.08	20241216	3235	1.70	20250203	1.35	N	457600	100	13 억	445613	N	N	N	N
6	20250328	121354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-160	5	-4.62	227348030	68082	99.47	3400	3410	3305	4500	2430	3465	3339.33	3.25	-13961	3601	3532	3471	3402	3341	3502	3372	14	1035	100	2420	5	1	13707500	453	-18.99	2.00	12	0.50	-174.00	1656.00	10640	20241216	-68.94	3235	20250203	2.16	4810	-31.29	20250219	3235	2.16	20250203	10640	-68.94	20241216	3235	2.16	20250203	1.35	N	457600	100	13 억	445613	N	N	N	N
7	20250328	111352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-140	5	-4.04	197011810	58927	86.09	3400	3410	3305	4500	2430	3465	3343.32	3.25	-13679	3601	3532	3471	3402	3341	3502	3372	14	1035	100	2420	5	1	13707500	456	-19.11	2.01	12	0.43	-174.00	1656.00	10640	20241216	-68.75	3235	20250203	2.78	4810	-30.87	20250219	3235	2.78	20250203	10640	-68.75	20241216	3235	2.78	20250203	1.35	N	457600	100	13 억	445613	N	N	N	N
8	20250328	101402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-160	5	-4.62	172579325	51559	75.33	3400	3410	3305	4500	2430	3465	3347.22	3.25	-12410	3601	3532	3471	3402	3341	3502	3372	14	1035	100	2420	5	1	13707500	453	-18.99	2.00	12	0.38	-174.00	1656.00	10640	20241216	-68.94	3235	20250203	2.16	4810	-31.29	20250219	3235	2.16	20250203	10640	-68.94	20241216	3235	2.16	20250203	1.35	N	457600	100	13 억	445613	N	N	N	N
9	20250328	091411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-140	5	-4.04	99922450	29734	43.44	3400	3410	3305	4500	2430	3465	3360.55	3.25	-6651	3601	3532	3471	3402	3341	3502	3372	14	1035	100	2420	5	1	13707500	456	-19.11	2.01	12	0.22	-174.00	1656.00	10640	20241216	-68.75	3235	20250203	2.78	4810	-30.87	20250219	3235	2.78	20250203	10640	-68.75	20241216	3235	2.78	20250203	1.35	N	457600	100	13 억	445613	N	N	N	N
10	20250327	162711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	-55	5	-1.56	236678753	68303	32.47	3520	3540	3410	4575	2465	3520	3465.13	3.30	-7140	3906	3712	3566	3372	3226	3810	3470	14	1055	100	2460	5	1	13707500	475	-19.91	2.09	12	0.50	-174.00	1656.00	10640	20241216	-67.43	3235	20250203	7.11	4810	-27.96	20250219	3235	7.11	20250203	10640	-67.43	20241216	3235	7.11	20250203	1.40	N	457600	100	13 억	452596	N	N	N	N
11	20250327	151357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-100	5	-2.84	222577853	64204	30.52	3520	3540	3415	4575	2465	3520	3466.73	3.30	-5865	3906	3712	3566	3372	3226	3810	3470	14	1055	100	2460	5	1	13707500	469	-19.66	2.07	12	0.47	-174.00	1656.00	10640	20241216	-67.86	3235	20250203	5.72	4810	-28.90	20250219	3235	5.72	20250203	10640	-67.86	20241216	3235	5.72	20250203	1.40	N	457600	100	13 억	452596	N	N	N	N
12	20250327	141400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3442	-78	5	-2.22	180525043	51949	24.70	3520	3540	3430	4575	2465	3520	3475.04	3.30	-2374	3906	3712	3566	3372	3226	3810	3470	14	1055	100	2460	5	1	13707500	472	-19.78	2.08	12	0.38	-174.00	1656.00	10640	20241216	-67.65	3235	20250203	6.40	4810	-28.44	20250219	3235	6.40	20250203	10640	-67.65	20241216	3235	6.40	20250203	1.40	N	457600	100	13 억	452596	N	N	N	N
13	20250327	131352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	-50	5	-1.42	150181133	43147	20.51	3520	3540	3430	4575	2465	3520	3480.69	3.30	-1132	3906	3712	3566	3372	3226	3810	3470	14	1055	100	2460	5	1	13707500	476	-19.94	2.10	12	0.31	-174.00	1656.00	10640	20241216	-67.39	3235	20250203	7.26	4810	-27.86	20250219	3235	7.26	20250203	10640	-67.39	20241216	3235	7.26	20250203	1.40	N	457600	100	13 억	452596	N	N	N	N
14	20250327	121405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	-35	5	-0.99	134580268	38655	18.38	3520	3540	3430	4575	2465	3520	3481.57	3.30	544	3906	3712	3566	3372	3226	3810	3470	14	1055	100	2460	5	1	13707500	478	-20.03	2.10	12	0.28	-174.00	1656.00	10640	20241216	-67.25	3235	20250203	7.73	4810	-27.55	20250219	3235	7.73	20250203	10640	-67.25	20241216	3235	7.73	20250203	1.40	N	457600	100	13 억	452596	N	N	N	N
15	20250327	111358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	-45	5	-1.28	126790118	36420	17.31	3520	3540	3430	4575	2465	3520	3481.33	3.30	2705	3906	3712	3566	3372	3226	3810	3470	14	1055	100	2460	5	1	13707500	476	-19.97	2.10	12	0.27	-174.00	1656.00	10640	20241216	-67.34	3235	20250203	7.42	4810	-27.75	20250219	3235	7.42	20250203	10640	-67.34	20241216	3235	7.42	20250203	1.40	N	457600	100	13 억	452596	N	N	N	N
16	20250327	101352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	-35	5	-0.99	83387780	23939	11.38	3520	3540	3430	4575	2465	3520	3483.34	3.30	9999	3906	3712	3566	3372	3226	3810	3470	14	1055	100	2460	5	1	13707500	478	-20.03	2.10	12	0.17	-174.00	1656.00	10640	20241216	-67.25	3235	20250203	7.73	4810	-27.55	20250219	3235	7.73	20250203	10640	-67.25	20241216	3235	7.73	20250203	1.40	N	457600	100	13 억	452596	N	N	N	N
17	20250327	091356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-20	5	-0.57	16839325	4842	2.30	3520	3535	3430	4575	2465	3520	3477.76	3.30	-745	3906	3712	3566	3372	3226	3810	3470	14	1055	100	2460	5	1	13707500	480	-20.11	2.11	12	0.04	-174.00	1656.00	10640	20241216	-67.11	3235	20250203	8.19	4810	-27.23	20250219	3235	8.19	20250203	10640	-67.11	20241216	3235	8.19	20250203	1.40	N	457600	100	13 억	452596	N	N	N	N
18	20250326	161343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	75	2	2.18	745312415	208406	238.43	3420	3760	3420	4475	2415	3445	3576.44	3.42	-15982	3595	3520	3475	3400	3355	3497	3377	14	1030	100	2410	5	1	13707500	483	-20.23	2.13	12	1.52	-174.00	1656.00	10640	20241216	-66.92	3235	20250203	8.81	4810	-26.82	20250219	3235	8.81	20250203	10640	-66.92	20241216	3235	8.81	20250203	1.39	N	457600	100	13 억	468636	N	N	N	N
19	20250326	151343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	75	2	2.18	722166790	201826	230.90	3420	3760	3420	4475	2415	3445	3578.17	3.42	-16475	3595	3520	3475	3400	3355	3497	3377	14	1030	100	2410	5	1	13707500	483	-20.23	2.13	12	1.47	-174.00	1656.00	10640	20241216	-66.92	3235	20250203	8.81	4810	-26.82	20250219	3235	8.81	20250203	10640	-66.92	20241216	3235	8.81	20250203	1.39	N	457600	100	13 억	468636	N	N	N	N
20	20250326	141341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	85	2	2.47	681972135	190408	217.84	3420	3760	3420	4475	2415	3445	3581.64	3.42	-18869	3595	3520	3475	3400	3355	3497	3377	14	1030	100	2410	5	1	13707500	484	-20.29	2.13	12	1.39	-174.00	1656.00	10640	20241216	-66.82	3235	20250203	9.12	4810	-26.61	20250219	3235	9.12	20250203	10640	-66.82	20241216	3235	9.12	20250203	1.39	N	457600	100	13 억	468636	N	N	N	N
21	20250326	131345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	75	2	2.18	646244870	180267	206.24	3420	3760	3420	4475	2415	3445	3584.93	3.42	-21289	3595	3520	3475	3400	3355	3497	3377	14	1030	100	2410	5	1	13707500	483	-20.23	2.13	12	1.32	-174.00	1656.00	10640	20241216	-66.92	3235	20250203	8.81	4810	-26.82	20250219	3235	8.81	20250203	10640	-66.92	20241216	3235	8.81	20250203	1.39	N	457600	100	13 억	468636	N	N	N	N
22	20250326	121350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	75	2	2.18	634449875	176916	202.40	3420	3760	3420	4475	2415	3445	3586.16	3.42	-21250	3595	3520	3475	3400	3355	3497	3377	14	1030	100	2410	5	1	13707500	483	-20.23	2.13	12	1.29	-174.00	1656.00	10640	20241216	-66.92	3235	20250203	8.81	4810	-26.82	20250219	3235	8.81	20250203	10640	-66.92	20241216	3235	8.81	20250203	1.39	N	457600	100	13 억	468636	N	N	N	N
23	20250326	111346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	75	2	2.18	622198360	173426	198.41	3420	3760	3420	4475	2415	3445	3587.69	3.42	-21245	3595	3520	3475	3400	3355	3497	3377	14	1030	100	2410	5	1	13707500	483	-20.23	2.13	12	1.27	-174.00	1656.00	10640	20241216	-66.92	3235	20250203	8.81	4810	-26.82	20250219	3235	8.81	20250203	10640	-66.92	20241216	3235	8.81	20250203	1.39	N	457600	100	13 억	468636	N	N	N	N
24	20250326	101346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	100	2	2.90	599906020	167088	191.16	3420	3760	3420	4475	2415	3445	3590.36	3.42	-21418	3595	3520	3475	3400	3355	3497	3377	14	1030	100	2410	5	1	13707500	486	-20.37	2.14	12	1.22	-174.00	1656.00	10640	20241216	-66.68	3235	20250203	9.58	4810	-26.30	20250219	3235	9.58	20250203	10640	-66.68	20241216	3235	9.58	20250203	1.39	N	457600	100	13 억	468636	N	N	N	N
25	20250326	091348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	40	2	1.16	24765215	7151	8.18	3420	3560	3420	4475	2415	3445	3463.18	3.42	-239	3595	3520	3475	3400	3355	3497	3377	14	1030	100	2410	5	1	13707500	478	-20.03	2.10	12	0.05	-174.00	1656.00	10640	20241216	-67.25	3235	20250203	7.73	4810	-27.55	20250219	3235	7.73	20250203	10640	-67.25	20241216	3235	7.73	20250203	1.39	N	457600	100	13 억	468636	N	N	N	N
26	20250325	161335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-50	5	-1.43	303005509	87025	122.65	3470	3550	3430	4540	2450	3495	3481.82	3.56	-19055	3685	3590	3445	3350	3205	3517	3277	14	1045	100	2440	5	1	13707500	472	-19.80	2.08	12	0.63	-174.00	1656.00	10640	20241216	-67.62	3235	20250203	6.49	4810	-28.38	20250219	3235	6.49	20250203	10640	-67.62	20241216	3235	6.49	20250203	1.43	N	457600	100	13 억	487732	N	N	N	N
27	20250325	151338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	-35	5	-1.00	294442534	84541	119.15	3470	3550	3430	4540	2450	3495	3482.84	3.56	-18780	3685	3590	3445	3350	3205	3517	3277	14	1045	100	2440	5	1	13707500	474	-19.89	2.09	12	0.62	-174.00	1656.00	10640	20241216	-67.48	3235	20250203	6.96	4810	-28.07	20250219	3235	6.96	20250203	10640	-67.48	20241216	3235	6.96	20250203	1.43	N	457600	100	13 억	487732	N	N	N	N
28	20250325	141335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-50	5	-1.43	264954024	75990	107.09	3470	3550	3445	4540	2450	3495	3486.70	3.56	-17288	3685	3590	3445	3350	3205	3517	3277	14	1045	100	2440	5	1	13707500	472	-19.80	2.08	12	0.55	-174.00	1656.00	10640	20241216	-67.62	3235	20250203	6.49	4810	-28.38	20250219	3235	6.49	20250203	10640	-67.62	20241216	3235	6.49	20250203	1.43	N	457600	100	13 억	487732	N	N	N	N
29	20250325	131427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	10	2	0.29	219649329	62882	88.62	3470	3550	3450	4540	2450	3495	3493.04	3.56	-15406	3685	3590	3445	3350	3205	3517	3277	14	1045	100	2440	5	1	13707500	480	-20.14	2.12	12	0.46	-174.00	1656.00	10640	20241216	-67.06	3235	20250203	8.35	4810	-27.13	20250219	3235	8.35	20250203	10640	-67.06	20241216	3235	8.35	20250203	1.43	N	457600	100	13 억	487732	N	N	N	N
30	20250325	121336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	20	2	0.57	211352679	60505	85.27	3470	3550	3450	4540	2450	3495	3493.14	3.56	-15257	3685	3590	3445	3350	3205	3517	3277	14	1045	100	2440	5	1	13707500	482	-20.20	2.12	12	0.44	-174.00	1656.00	10640	20241216	-66.96	3235	20250203	8.66	4810	-26.92	20250219	3235	8.66	20250203	10640	-66.96	20241216	3235	8.66	20250203	1.43	N	457600	100	13 억	487732	N	N	N	N
31	20250325	111336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	45	2	1.29	183422229	52513	74.01	3470	3550	3450	4540	2450	3495	3492.89	3.56	-14315	3685	3590	3445	3350	3205	3517	3277	14	1045	100	2440	5	1	13707500	485	-20.34	2.14	12	0.38	-174.00	1656.00	10640	20241216	-66.73	3235	20250203	9.43	4810	-26.40	20250219	3235	9.43	20250203	10640	-66.73	20241216	3235	9.43	20250203	1.43	N	457600	100	13 억	487732	N	N	N	N
32	20250325	101347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	20	2	0.57	148244829	42519	59.92	3470	3525	3450	4540	2450	3495	3486.55	3.56	-10249	3685	3590	3445	3350	3205	3517	3277	14	1045	100	2440	5	1	13707500	482	-20.20	2.12	12	0.31	-174.00	1656.00	10640	20241216	-66.96	3235	20250203	8.66	4810	-26.92	20250219	3235	8.66	20250203	10640	-66.96	20241216	3235	8.66	20250203	1.43	N	457600	100	13 억	487732	N	N	N	N
33	20250325	091348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	10	2	0.29	51059320	14670	20.67	3470	3505	3470	4540	2450	3495	3480.53	3.56	4401	3685	3590	3445	3350	3205	3517	3277	14	1045	100	2440	5	1	13707500	480	-20.14	2.12	12	0.11	-174.00	1656.00	10640	20241216	-67.06	3235	20250203	8.35	4810	-27.13	20250219	3235	8.35	20250203	10640	-67.06	20241216	3235	8.35	20250203	1.43	N	457600	100	13 억	487732	N	N	N	N
34	20250324	161331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	-50	5	-1.41	241024106	69483	54.35	3540	3540	3300	4605	2485	3545	3468.77	3.50	2423	3761	3652	3566	3457	3371	3610	3415	14	1060	100	2480	5	1	13707500	479	-20.09	2.11	12	0.51	-174.00	1656.00	10640	20241216	-67.15	3235	20250203	8.04	4810	-27.34	20250219	3235	8.04	20250203	10640	-67.15	20241216	3235	8.04	20250203	1.51	N	457600	100	13 억	479538	N	N	N	N
35	20250324	151341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-45	5	-1.27	230059186	66343	51.89	3540	3540	3300	4605	2485	3545	3467.61	3.50	2279	3761	3652	3566	3457	3371	3610	3415	14	1060	100	2480	5	1	13707500	480	-20.11	2.11	12	0.48	-174.00	1656.00	10640	20241216	-67.11	3235	20250203	8.19	4810	-27.23	20250219	3235	8.19	20250203	10640	-67.11	20241216	3235	8.19	20250203	1.51	N	457600	100	13 억	479538	N	N	N	N
36	20250324	141343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	-50	5	-1.41	198259019	57217	44.75	3540	3540	3300	4605	2485	3545	3464.90	3.50	-460	3761	3652	3566	3457	3371	3610	3415	14	1060	100	2480	5	1	13707500	479	-20.09	2.11	12	0.42	-174.00	1656.00	10640	20241216	-67.15	3235	20250203	8.04	4810	-27.34	20250219	3235	8.04	20250203	10640	-67.15	20241216	3235	8.04	20250203	1.51	N	457600	100	13 억	479538	N	N	N	N
37	20250324	131343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-65	5	-1.83	165825459	47896	37.46	3540	3540	3300	4605	2485	3545	3462.03	3.50	-6601	3761	3652	3566	3457	3371	3610	3415	14	1060	100	2480	5	1	13707500	477	-20.00	2.10	12	0.35	-174.00	1656.00	10640	20241216	-67.29	3235	20250203	7.57	4810	-27.65	20250219	3235	7.57	20250203	10640	-67.29	20241216	3235	7.57	20250203	1.51	N	457600	100	13 억	479538	N	N	N	N
38	20250324	121340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	-60	5	-1.69	155090574	44809	35.05	3540	3540	3300	4605	2485	3545	3460.96	3.50	-5078	3761	3652	3566	3457	3371	3610	3415	14	1060	100	2480	5	1	13707500	478	-20.03	2.10	12	0.33	-174.00	1656.00	10640	20241216	-67.25	3235	20250203	7.73	4810	-27.55	20250219	3235	7.73	20250203	10640	-67.25	20241216	3235	7.73	20250203	1.51	N	457600	100	13 억	479538	N	N	N	N
39	20250324	111340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-65	5	-1.83	144014064	41622	32.56	3540	3540	3300	4605	2485	3545	3459.84	3.50	-3701	3761	3652	3566	3457	3371	3610	3415	14	1060	100	2480	5	1	13707500	477	-20.00	2.10	12	0.30	-174.00	1656.00	10640	20241216	-67.29	3235	20250203	7.57	4810	-27.65	20250219	3235	7.57	20250203	10640	-67.29	20241216	3235	7.57	20250203	1.51	N	457600	100	13 억	479538	N	N	N	N
40	20250324	101336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	-50	5	-1.41	117453669	33957	26.56	3540	3540	3300	4605	2485	3545	3458.64	3.50	-4726	3761	3652	3566	3457	3371	3610	3415	14	1060	100	2480	5	1	13707500	479	-20.09	2.11	12	0.25	-174.00	1656.00	10640	20241216	-67.15	3235	20250203	8.04	4810	-27.34	20250219	3235	8.04	20250203	10640	-67.15	20241216	3235	8.04	20250203	1.51	N	457600	100	13 억	479538	N	N	N	N
41	20250324	091338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	-90	5	-2.54	59934255	17350	13.57	3540	3540	3300	4605	2485	3545	3453.90	3.50	-4081	3761	3652	3566	3457	3371	3610	3415	14	1060	100	2480	5	1	13707500	474	-19.86	2.09	12	0.13	-174.00	1656.00	10640	20241216	-67.53	3235	20250203	6.80	4810	-28.17	20250219	3235	6.80	20250203	10640	-67.53	20241216	3235	6.80	20250203	1.51	N	457600	100	13 억	479538	N	N	N	N
42	20250321	161353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-130	5	-3.54	429008002	121184	160.14	3675	3675	3480	4775	2575	3675	3540.13	3.59	-16570	3851	3762	3706	3617	3561	3735	3590	14	1100	100	2570	5	1	13707500	486	-20.37	2.14	12	0.88	-174.00	1656.00	10640	20241216	-66.68	3235	20250203	9.58	4810	-26.30	20250219	3235	9.58	20250203	10640	-66.68	20241216	3235	9.58	20250203	1.49	N	457600	100	13 억	492572	N	N	N	N
43	20250321	151340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-135	5	-3.67	404105342	114139	150.83	3675	3675	3480	4775	2575	3675	3540.47	3.59	-15528	3851	3762	3706	3617	3561	3735	3590	14	1100	100	2570	5	1	13707500	485	-20.34	2.14	12	0.83	-174.00	1656.00	10640	20241216	-66.73	3235	20250203	9.43	4810	-26.40	20250219	3235	9.43	20250203	10640	-66.73	20241216	3235	9.43	20250203	1.49	N	457600	100	13 억	492572	N	N	N	N
44	20250321	141340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-130	5	-3.54	381300042	107679	142.29	3675	3675	3480	4775	2575	3675	3541.08	3.59	-12524	3851	3762	3706	3617	3561	3735	3590	14	1100	100	2570	5	1	13707500	486	-20.37	2.14	12	0.79	-174.00	1656.00	10640	20241216	-66.68	3235	20250203	9.58	4810	-26.30	20250219	3235	9.58	20250203	10640	-66.68	20241216	3235	9.58	20250203	1.49	N	457600	100	13 억	492572	N	N	N	N
45	20250321	131341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-135	5	-3.67	361221347	102007	134.79	3675	3675	3480	4775	2575	3675	3541.14	3.59	-9890	3851	3762	3706	3617	3561	3735	3590	14	1100	100	2570	5	1	13707500	485	-20.34	2.14	12	0.74	-174.00	1656.00	10640	20241216	-66.73	3235	20250203	9.43	4810	-26.40	20250219	3235	9.43	20250203	10640	-66.73	20241216	3235	9.43	20250203	1.49	N	457600	100	13 억	492572	N	N	N	N
46	20250321	121341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-140	5	-3.81	342183307	96631	127.69	3675	3675	3480	4775	2575	3675	3541.13	3.59	-7345	3851	3762	3706	3617	3561	3735	3590	14	1100	100	2570	5	1	13707500	485	-20.32	2.13	12	0.70	-174.00	1656.00	10640	20241216	-66.78	3235	20250203	9.27	4810	-26.51	20250219	3235	9.27	20250203	10640	-66.78	20241216	3235	9.27	20250203	1.49	N	457600	100	13 억	492572	N	N	N	N
47	20250321	111342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-130	5	-3.54	244070147	68824	90.95	3675	3675	3480	4775	2575	3675	3546.29	3.59	-8876	3851	3762	3706	3617	3561	3735	3590	14	1100	100	2570	5	1	13707500	486	-20.37	2.14	12	0.50	-174.00	1656.00	10640	20241216	-66.68	3235	20250203	9.58	4810	-26.30	20250219	3235	9.58	20250203	10640	-66.68	20241216	3235	9.58	20250203	1.49	N	457600	100	13 억	492572	N	N	N	N
48	20250321	101342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-145	5	-3.95	208816282	58897	77.83	3675	3675	3480	4775	2575	3675	3545.45	3.59	-5996	3851	3762	3706	3617	3561	3735	3590	14	1100	100	2570	5	1	13707500	484	-20.29	2.13	12	0.43	-174.00	1656.00	10640	20241216	-66.82	3235	20250203	9.12	4810	-26.61	20250219	3235	9.12	20250203	10640	-66.82	20241216	3235	9.12	20250203	1.49	N	457600	100	13 억	492572	N	N	N	N
49	20250321	091350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	-55	5	-1.50	18307090	5025	6.64	3675	3675	3610	4775	2575	3675	3643.20	3.59	-890	3851	3762	3706	3617	3561	3735	3590	14	1100	100	2570	5	1	13707500	496	-20.80	2.19	12	0.04	-174.00	1656.00	10640	20241216	-65.98	3235	20250203	11.90	4810	-24.74	20250219	3235	11.90	20250203	10640	-65.98	20241216	3235	11.90	20250203	1.49	N	457600	100	13 억	492572	N	N	N	N
50	20250320	162005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-75	5	-2.00	278425896	75185	127.78	3755	3795	3650	4875	2625	3750	3703.44	3.62	-5852	3850	3800	3760	3710	3670	3825	3735	14	1125	100	2620	5	1	13707500	504	18.85	3.28	12	0.55	195.00	1121.00	10640	20241216	-65.46	3235	20250203	13.60	4810	-23.60	20250219	3235	13.60	20250203	10640	-65.46	20241216	3235	13.60	20250203	1.52	N	457600	100	13 억	496742	N	N	N	N
51	20250320	151336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3660	-90	5	-2.40	271904961	73408	124.76	3755	3795	3650	4875	2625	3750	3704.02	3.62	-5743	3850	3800	3760	3710	3670	3825	3735	14	1125	100	2620	5	1	13707500	502	18.77	3.26	12	0.54	195.00	1121.00	10640	20241216	-65.60	3235	20250203	13.14	4810	-23.91	20250219	3235	13.14	20250203	10640	-65.60	20241216	3235	13.14	20250203	1.52	N	457600	100	13 억	496742	N	N	N	N
52	20250320	141341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-85	5	-2.27	225961526	60857	103.43	3755	3795	3650	4875	2625	3750	3712.99	3.62	-6173	3850	3800	3760	3710	3670	3825	3735	14	1125	100	2620	5	1	13707500	502	18.79	3.27	12	0.44	195.00	1121.00	10640	20241216	-65.55	3235	20250203	13.29	4810	-23.80	20250219	3235	13.29	20250203	10640	-65.55	20241216	3235	13.29	20250203	1.52	N	457600	100	13 억	496742	N	N	N	N
53	20250320	131340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-55	5	-1.47	184891386	49665	84.41	3755	3795	3680	4875	2625	3750	3722.77	3.62	-4256	3850	3800	3760	3710	3670	3825	3735	14	1125	100	2620	5	1	13707500	506	18.95	3.30	12	0.36	195.00	1121.00	10640	20241216	-65.27	3235	20250203	14.22	4810	-23.18	20250219	3235	14.22	20250203	10640	-65.27	20241216	3235	14.22	20250203	1.52	N	457600	100	13 억	496742	N	N	N	N
54	20250320	121337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-40	5	-1.07	155065905	41585	70.67	3755	3795	3690	4875	2625	3750	3728.89	3.62	-1975	3850	3800	3760	3710	3670	3825	3735	14	1125	100	2620	5	1	13707500	509	19.03	3.31	12	0.30	195.00	1121.00	10640	20241216	-65.13	3235	20250203	14.68	4810	-22.87	20250219	3235	14.68	20250203	10640	-65.13	20241216	3235	14.68	20250203	1.52	N	457600	100	13 억	496742	N	N	N	N
55	20250320	111337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	-30	5	-0.80	131929835	35332	60.05	3755	3795	3700	4875	2625	3750	3734.00	3.62	-3652	3850	3800	3760	3710	3670	3825	3735	14	1125	100	2620	5	1	13707500	510	19.08	3.32	12	0.26	195.00	1121.00	10640	20241216	-65.04	3235	20250203	14.99	4810	-22.66	20250219	3235	14.99	20250203	10640	-65.04	20241216	3235	14.99	20250203	1.52	N	457600	100	13 억	496742	N	N	N	N
56	20250320	101336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	-30	5	-0.80	84189000	22456	38.16	3755	3795	3715	4875	2625	3750	3749.06	3.62	-3349	3850	3800	3760	3710	3670	3825	3735	14	1125	100	2620	5	1	13707500	510	19.08	3.32	12	0.16	195.00	1121.00	10640	20241216	-65.04	3235	20250203	14.99	4810	-22.66	20250219	3235	14.99	20250203	10640	-65.04	20241216	3235	14.99	20250203	1.52	N	457600	100	13 억	496742	N	N	N	N
57	20250320	091341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	45	2	1.20	15649290	4143	7.04	3755	3795	3755	4875	2625	3750	3777.28	3.62	88	3850	3800	3760	3710	3670	3825	3735	14	1125	100	2620	5	1	13707500	520	19.46	3.39	12	0.03	195.00	1121.00	10640	20241216	-64.33	3235	20250203	17.31	4810	-21.10	20250219	3235	17.31	20250203	10640	-64.33	20241216	3235	17.31	20250203	1.52	N	457600	100	13 억	496742	N	N	N	N
58	20250319	161329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3750	-5	5	-0.13	217458840	57742	55.26	3720	3810	3720	4880	2630	3755	3766.05	3.62	-1235	3941	3847	3796	3702	3651	3822	3677	14	1125	100	2620	5	1	13707500	514	19.23	3.35	12	0.42	195.00	1121.00	10640	20241216	-64.76	3235	20250203	15.92	4810	-22.04	20250219	3235	15.92	20250203	10640	-64.76	20241216	3235	15.92	20250203	1.44	N	457600	100	13 억	496777	N	N	N	N
59	20250319	151334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	15	2	0.40	198369995	52658	50.40	3720	3810	3720	4880	2630	3755	3767.14	3.62	-1833	3941	3847	3796	3702	3651	3822	3677	14	1125	100	2620	5	1	13707500	517	19.33	3.36	12	0.38	195.00	1121.00	10640	20241216	-64.57	3235	20250203	16.54	4810	-21.62	20250219	3235	16.54	20250203	10640	-64.57	20241216	3235	16.54	20250203	1.44	N	457600	100	13 억	496777	N	N	N	N
60	20250319	141336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	15	2	0.40	161644455	42902	41.06	3720	3810	3720	4880	2630	3755	3767.76	3.62	-3150	3941	3847	3796	3702	3651	3822	3677	14	1125	100	2620	5	1	13707500	517	19.33	3.36	12	0.31	195.00	1121.00	10640	20241216	-64.57	3235	20250203	16.54	4810	-21.62	20250219	3235	16.54	20250203	10640	-64.57	20241216	3235	16.54	20250203	1.44	N	457600	100	13 억	496777	N	N	N	N
61	20250319	131336	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3775	20	2	0.53	134880690	35812	34.27	3720	3810	3720	4880	2630	3755	3766.35	3.62	-3343	3941	3847	3796	3702	3651	3822	3677	14	1125	100	2620	5	1	13707500	517	19.36	3.37	12	0.26	195.00	1121.00	10640	20241216	-64.52	3235	20250203	16.69	4810	-21.52	20250219	3235	16.69	20250203	10640	-64.52	20241216	3235	16.69	20250203	1.44	N	457600	100	13 억	496777	N	N	N	N
62	20250319	121333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	30	2	0.80	124859120	33156	31.73	3720	3810	3720	4880	2630	3755	3765.81	3.62	-4094	3941	3847	3796	3702	3651	3822	3677	14	1125	100	2620	5	1	13707500	519	19.41	3.38	12	0.24	195.00	1121.00	10640	20241216	-64.43	3235	20250203	17.00	4810	-21.31	20250219	3235	17.00	20250203	10640	-64.43	20241216	3235	17.00	20250203	1.44	N	457600	100	13 억	496777	N	N	N	N
63	20250319	111333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	15	2	0.40	108657810	28858	27.62	3720	3810	3720	4880	2630	3755	3765.26	3.62	-3482	3941	3847	3796	3702	3651	3822	3677	14	1125	100	2620	5	1	13707500	517	19.33	3.36	12	0.21	195.00	1121.00	10640	20241216	-64.57	3235	20250203	16.54	4810	-21.62	20250219	3235	16.54	20250203	10640	-64.57	20241216	3235	16.54	20250203	1.44	N	457600	100	13 억	496777	N	N	N	N
64	20250319	101333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	45	2	1.20	83498170	22192	21.24	3720	3810	3720	4880	2630	3755	3762.53	3.62	-1973	3941	3847	3796	3702	3651	3822	3677	14	1125	100	2620	5	1	13707500	521	19.49	3.39	12	0.16	195.00	1121.00	10640	20241216	-64.29	3235	20250203	17.47	4810	-21.00	20250219	3235	17.47	20250203	10640	-64.29	20241216	3235	17.47	20250203	1.44	N	457600	100	13 억	496777	N	N	N	N
65	20250319	091340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	0	3	0.00	31391565	8405	8.04	3720	3780	3720	4880	2630	3755	3734.87	3.62	711	3941	3847	3796	3702	3651	3822	3677	14	1125	100	2620	5	1	13707500	515	19.26	3.35	12	0.06	195.00	1121.00	10640	20241216	-64.71	3235	20250203	16.07	4810	-21.93	20250219	3235	16.07	20250203	10640	-64.71	20241216	3235	16.07	20250203	1.44	N	457600	100	13 억	496777	N	N	N	N
66	20250318	161326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	-115	5	-2.97	398161805	104470	77.90	3870	3890	3745	5030	2710	3870	3811.26	3.63	-1560	4040	3955	3905	3820	3770	3930	3795	14	1160	100	2700	5	1	13707500	515	19.26	3.35	12	0.76	195.00	1121.00	10640	20241216	-64.71	3235	20250203	16.07	4810	-21.93	20250219	3235	16.07	20250203	10640	-64.71	20241216	3235	16.07	20250203	1.30	N	457600	100	13 억	497037	N	N	N	N
67	20250318	151333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	-110	5	-2.84	389440225	102149	76.17	3870	3890	3745	5030	2710	3870	3812.47	3.63	-984	4040	3955	3905	3820	3770	3930	3795	14	1160	100	2700	5	1	13707500	515	19.28	3.35	12	0.75	195.00	1121.00	10640	20241216	-64.66	3235	20250203	16.23	4810	-21.83	20250219	3235	16.23	20250203	10640	-64.66	20241216	3235	16.23	20250203	1.30	N	457600	100	13 억	497037	N	N	N	N
68	20250318	141330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3785	-85	5	-2.20	304016500	79423	59.22	3870	3890	3775	5030	2710	3870	3827.81	3.63	-4674	4040	3955	3905	3820	3770	3930	3795	14	1160	100	2700	5	1	13707500	519	19.41	3.38	12	0.58	195.00	1121.00	10640	20241216	-64.43	3235	20250203	17.00	4810	-21.31	20250219	3235	17.00	20250203	10640	-64.43	20241216	3235	17.00	20250203	1.30	N	457600	100	13 억	497037	N	N	N	N
69	20250318	131329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3800	-70	5	-1.81	264905010	69089	51.52	3870	3890	3790	5030	2710	3870	3834.26	3.63	-4531	4040	3955	3905	3820	3770	3930	3795	14	1160	100	2700	5	1	13707500	521	19.49	3.39	12	0.50	195.00	1121.00	10640	20241216	-64.29	3235	20250203	17.47	4810	-21.00	20250219	3235	17.47	20250203	10640	-64.29	20241216	3235	17.47	20250203	1.30	N	457600	100	13 억	497037	N	N	N	N
70	20250318	121331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3805	-65	5	-1.68	237885205	61976	46.21	3870	3890	3800	5030	2710	3870	3838.34	3.63	-4199	4040	3955	3905	3820	3770	3930	3795	14	1160	100	2700	5	1	13707500	522	19.51	3.39	12	0.45	195.00	1121.00	10640	20241216	-64.24	3235	20250203	17.62	4810	-20.89	20250219	3235	17.62	20250203	10640	-64.24	20241216	3235	17.62	20250203	1.30	N	457600	100	13 억	497037	N	N	N	N
71	20250318	111329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	-60	5	-1.55	211154115	54956	40.98	3870	3890	3807	5030	2710	3870	3842.24	3.63	-4480	4040	3955	3905	3820	3770	3930	3795	14	1160	100	2700	5	1	13707500	522	19.54	3.40	12	0.40	195.00	1121.00	10640	20241216	-64.19	3235	20250203	17.77	4810	-20.79	20250219	3235	17.77	20250203	10640	-64.19	20241216	3235	17.77	20250203	1.30	N	457600	100	13 억	497037	N	N	N	N
72	20250318	101332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	-30	5	-0.78	128326450	33265	24.80	3870	3890	3835	5030	2710	3870	3857.70	3.63	-6499	4040	3955	3905	3820	3770	3930	3795	14	1160	100	2700	5	1	13707500	526	19.69	3.43	12	0.24	195.00	1121.00	10640	20241216	-63.91	3235	20250203	18.70	4810	-20.17	20250219	3235	18.70	20250203	10640	-63.91	20241216	3235	18.70	20250203	1.30	N	457600	100	13 억	497037	N	N	N	N
73	20250318	091335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	15	2	0.39	15096495	3894	2.90	3870	3890	3870	5030	2710	3870	3876.86	3.63	221	4040	3955	3905	3820	3770	3930	3795	14	1160	100	2700	5	1	13707500	533	19.92	3.47	12	0.03	195.00	1121.00	10640	20241216	-63.49	3235	20250203	20.09	4810	-19.23	20250219	3235	20.09	20250203	10640	-63.49	20241216	3235	20.09	20250203	1.30	N	457600	100	13 억	497037	N	N	N	N
74	20250317	161326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3870	-40	5	-1.02	516766128	132377	60.86	3980	3990	3855	5080	2740	3910	3903.81	3.74	-9191	4070	3990	3945	3865	3820	3967	3842	14	1170	100	2730	5	1	13707500	530	19.85	3.45	12	0.97	195.00	1121.00	10640	20241216	-63.63	3235	20250203	19.63	4810	-19.54	20250219	3235	19.63	20250203	10640	-63.63	20241216	3235	19.63	20250203	1.56	N	457600	100	13 억	512804	N	N	N	N
75	20250317	151325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3860	-50	5	-1.28	500887923	128271	58.97	3980	3990	3855	5080	2740	3910	3904.92	3.74	-7773	4070	3990	3945	3865	3820	3967	3842	14	1170	100	2730	5	1	13707500	529	19.79	3.44	12	0.94	195.00	1121.00	10640	20241216	-63.72	3235	20250203	19.32	4810	-19.75	20250219	3235	19.32	20250203	10640	-63.72	20241216	3235	19.32	20250203	1.56	N	457600	100	13 억	512804	N	N	N	N
76	20250317	141327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	-45	5	-1.15	448248856	114649	52.71	3980	3990	3855	5080	2740	3910	3909.75	3.74	-3546	4070	3990	3945	3865	3820	3967	3842	14	1170	100	2730	5	1	13707500	530	19.82	3.45	12	0.84	195.00	1121.00	10640	20241216	-63.67	3235	20250203	19.47	4810	-19.65	20250219	3235	19.47	20250203	10640	-63.67	20241216	3235	19.47	20250203	1.56	N	457600	100	13 억	512804	N	N	N	N
77	20250317	131326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	-25	5	-0.64	379865376	96997	44.59	3980	3990	3855	5080	2740	3910	3916.26	3.74	-2027	4070	3990	3945	3865	3820	3967	3842	14	1170	100	2730	5	1	13707500	533	19.92	3.47	12	0.71	195.00	1121.00	10640	20241216	-63.49	3235	20250203	20.09	4810	-19.23	20250219	3235	20.09	20250203	10640	-63.49	20241216	3235	20.09	20250203	1.56	N	457600	100	13 억	512804	N	N	N	N
78	20250317	121325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-10	5	-0.26	348249451	88873	40.86	3980	3990	3855	5080	2740	3910	3918.51	3.74	-2811	4070	3990	3945	3865	3820	3967	3842	14	1170	100	2730	5	1	13707500	535	20.00	3.48	12	0.65	195.00	1121.00	10640	20241216	-63.35	3235	20250203	20.56	4810	-18.92	20250219	3235	20.56	20250203	10640	-63.35	20241216	3235	20.56	20250203	1.56	N	457600	100	13 억	512804	N	N	N	N
79	20250317	111324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	15	2	0.38	317688322	81058	37.26	3980	3990	3855	5080	2740	3910	3919.27	3.74	-3201	4070	3990	3945	3865	3820	3967	3842	14	1170	100	2730	5	1	13707500	538	20.13	3.50	12	0.59	195.00	1121.00	10640	20241216	-63.11	3235	20250203	21.33	4810	-18.40	20250219	3235	21.33	20250203	10640	-63.11	20241216	3235	21.33	20250203	1.56	N	457600	100	13 억	512804	N	N	N	N
80	20250317	101324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	60	2	1.53	252573735	64541	29.67	3980	3990	3855	5080	2740	3910	3913.38	3.74	-321	4070	3990	3945	3865	3820	3967	3842	14	1170	100	2730	5	1	13707500	544	20.36	3.54	12	0.47	195.00	1121.00	10640	20241216	-62.69	3235	20250203	22.72	4810	-17.46	20250219	3235	22.72	20250203	10640	-62.69	20241216	3235	22.72	20250203	1.56	N	457600	100	13 억	512804	N	N	N	N
81	20250317	091328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	-5	5	-0.13	84941460	21616	9.94	3980	3990	3895	5080	2740	3910	3929.57	3.74	3152	4070	3990	3945	3865	3820	3967	3842	14	1170	100	2730	5	1	13707500	535	20.03	3.48	12	0.16	195.00	1121.00	10640	20241216	-63.30	3235	20250203	20.71	4810	-18.81	20250219	3235	20.71	20250203	10640	-63.30	20241216	3235	20.71	20250203	1.56	N	457600	100	13 억	512804	N	N	N	N
82	20250314	161320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	-100	5	-2.49	847912622	214961	12.20	3940	4025	3900	5210	2810	4010	3944.41	3.73	1522	4756	4382	4046	3672	3336	4570	3860	14	1200	100	2800	5	1	13707500	536	20.05	3.49	12	1.57	195.00	1121.00	10640	20241216	-63.25	3235	20250203	20.87	4810	-18.71	20250219	3235	20.87	20250203	10640	-63.25	20241216	3235	20.87	20250203	1.55	N	457600	100	13 억	511282	N	N	N	N
83	20250314	151329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3915	-95	5	-2.37	796302847	201753	11.45	3940	4025	3910	5210	2810	4010	3946.83	3.73	4480	4756	4382	4046	3672	3336	4570	3860	14	1200	100	2800	5	1	13707500	537	20.08	3.49	12	1.47	195.00	1121.00	10640	20241216	-63.20	3235	20250203	21.02	4810	-18.61	20250219	3235	21.02	20250203	10640	-63.20	20241216	3235	21.02	20250203	1.55	N	457600	100	13 억	511282	N	N	N	N
84	20250314	141322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-80	5	-2.00	729296155	184679	10.48	3940	4025	3910	5210	2810	4010	3948.90	3.73	6058	4756	4382	4046	3672	3336	4570	3860	14	1200	100	2800	5	1	13707500	539	20.15	3.51	12	1.35	195.00	1121.00	10640	20241216	-63.06	3235	20250203	21.48	4810	-18.30	20250219	3235	21.48	20250203	10640	-63.06	20241216	3235	21.48	20250203	1.55	N	457600	100	13 억	511282	N	N	N	N
85	20250314	131321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-60	5	-1.50	663324609	167912	9.53	3940	4025	3910	5210	2810	4010	3950.33	3.73	7881	4756	4382	4046	3672	3336	4570	3860	14	1200	100	2800	5	1	13707500	541	20.26	3.52	12	1.22	195.00	1121.00	10640	20241216	-62.88	3235	20250203	22.10	4810	-17.88	20250219	3235	22.10	20250203	10640	-62.88	20241216	3235	22.10	20250203	1.55	N	457600	100	13 억	511282	N	N	N	N
86	20250314	121322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-60	5	-1.50	617119316	156212	8.86	3940	4025	3910	5210	2810	4010	3950.42	3.73	10979	4756	4382	4046	3672	3336	4570	3860	14	1200	100	2800	5	1	13707500	541	20.26	3.52	12	1.14	195.00	1121.00	10640	20241216	-62.88	3235	20250203	22.10	4810	-17.88	20250219	3235	22.10	20250203	10640	-62.88	20241216	3235	22.10	20250203	1.55	N	457600	100	13 억	511282	N	N	N	N
87	20250314	111323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3935	-75	5	-1.87	535183146	135458	7.69	3940	4025	3910	5210	2810	4010	3950.79	3.73	10119	4756	4382	4046	3672	3336	4570	3860	14	1200	100	2800	5	1	13707500	539	20.18	3.51	12	0.99	195.00	1121.00	10640	20241216	-63.02	3235	20250203	21.64	4810	-18.19	20250219	3235	21.64	20250203	10640	-63.02	20241216	3235	21.64	20250203	1.55	N	457600	100	13 억	511282	N	N	N	N
88	20250314	101320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	-45	5	-1.12	442439036	112007	6.36	3940	4025	3910	5210	2810	4010	3949.95	3.73	16260	4756	4382	4046	3672	3336	4570	3860	14	1200	100	2800	5	1	13707500	544	20.33	3.54	12	0.82	195.00	1121.00	10640	20241216	-62.73	3235	20250203	22.57	4810	-17.57	20250219	3235	22.57	20250203	10640	-62.73	20241216	3235	22.57	20250203	1.55	N	457600	100	13 억	511282	N	N	N	N
89	20250314	091326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-80	5	-2.00	249500486	63176	3.58	3940	4025	3910	5210	2810	4010	3949.02	3.73	11685	4756	4382	4046	3672	3336	4570	3860	14	1200	100	2800	5	1	13707500	539	20.15	3.51	12	0.46	195.00	1121.00	10640	20241216	-63.06	3235	20250203	21.48	4810	-18.30	20250219	3235	21.48	20250203	10640	-63.06	20241216	3235	21.48	20250203	1.55	N	457600	100	13 억	511282	N	N	N	N
90	20250313	161312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	270	2	7.22	7247329453	1757766	3215.94	3710	4420	3710	4860	2620	3740	4123.06	3.13	82105	3796	3767	3721	3692	3646	3782	3707	14	1120	100	2610	5	1	13707500	550	20.56	3.58	12	12.82	195.00	1121.00	10640	20241216	-62.31	3235	20250203	23.96	4810	-16.63	20250219	3235	23.96	20250203	10640	-62.31	20241216	3235	23.96	20250203	1.58	N	457600	100	13 억	429179	N	N	N	N
91	20250313	151313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3995	255	2	6.82	7175454318	1739788	3183.04	3710	4420	3710	4860	2620	3740	4124.33	3.13	82089	3796	3767	3721	3692	3646	3782	3707	14	1120	100	2610	5	1	13707500	548	20.49	3.56	12	12.69	195.00	1121.00	10640	20241216	-62.45	3235	20250203	23.49	4810	-16.94	20250219	3235	23.49	20250203	10640	-62.45	20241216	3235	23.49	20250203	1.58	N	457600	100	13 억	429179	N	N	N	N
92	20250313	141314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4020	280	2	7.49	6755751643	1634663	2990.71	3710	4420	3710	4860	2620	3740	4132.81	3.13	69921	3796	3767	3721	3692	3646	3782	3707	14	1120	100	2610	5	1	13707500	551	20.62	3.59	12	11.93	195.00	1121.00	10640	20241216	-62.22	3235	20250203	24.27	4810	-16.42	20250219	3235	24.27	20250203	10640	-62.22	20241216	3235	24.27	20250203	1.58	N	457600	100	13 억	429179	N	N	N	N
93	20250313	131313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4050	310	2	8.29	2327692388	579739	1060.67	3710	4180	3710	4860	2620	3740	4015.07	3.13	22432	3796	3767	3721	3692	3646	3782	3707	14	1120	100	2610	5	1	13707500	555	20.77	3.61	12	4.23	195.00	1121.00	10640	20241216	-61.94	3235	20250203	25.19	4810	-15.80	20250219	3235	25.19	20250203	10640	-61.94	20241216	3235	25.19	20250203	1.58	N	457600	100	13 억	429179	N	N	N	N
94	20250313	121313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3945	205	2	5.48	2132086865	531249	971.95	3710	4180	3710	4860	2620	3740	4013.35	3.13	20467	3796	3767	3721	3692	3646	3782	3707	14	1120	100	2610	5	1	13707500	541	20.23	3.52	12	3.88	195.00	1121.00	10640	20241216	-62.92	3235	20250203	21.95	4810	-17.98	20250219	3235	21.95	20250203	10640	-62.92	20241216	3235	21.95	20250203	1.58	N	457600	100	13 억	429179	N	N	N	N
95	20250313	111315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	240	2	6.42	2051163397	510762	934.47	3710	4180	3710	4860	2620	3740	4015.89	3.13	20430	3796	3767	3721	3692	3646	3782	3707	14	1120	100	2610	5	1	13707500	546	20.41	3.55	12	3.73	195.00	1121.00	10640	20241216	-62.59	3235	20250203	23.03	4810	-17.26	20250219	3235	23.03	20250203	10640	-62.59	20241216	3235	23.03	20250203	1.58	N	457600	100	13 억	429179	N	N	N	N
96	20250313	101312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4135	395	2	10.56	1386581154	345400	631.93	3710	4180	3710	4860	2620	3740	4014.42	3.13	28623	3796	3767	3721	3692	3646	3782	3707	14	1120	100	2610	5	1	13707500	567	21.21	3.69	12	2.52	195.00	1121.00	10640	20241216	-61.14	3235	20250203	27.82	4810	-14.03	20250219	3235	27.82	20250203	10640	-61.14	20241216	3235	27.82	20250203	1.58	N	457600	100	13 억	429179	N	N	N	N
97	20250313	091316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3820	80	2	2.14	100000060	26000	47.57	3710	3930	3710	4860	2620	3740	3846.16	3.13	-4146	3796	3767	3721	3692	3646	3782	3707	14	1120	100	2610	5	1	13707500	524	19.59	3.41	12	0.19	195.00	1121.00	10640	20241216	-64.10	3235	20250203	18.08	4810	-20.58	20250219	3235	18.08	20250203	10640	-64.10	20241216	3235	18.08	20250203	1.58	N	457600	100	13 억	429179	N	N	N	N
98	20250312	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	30	2	0.81	200626415	54004	69.82	3680	3750	3675	4820	2600	3710	3715.03	3.17	-5722	3843	3776	3643	3576	3443	3810	3610	14	1110	100	2590	5	1	13707500	513	19.18	3.34	12	0.39	195.00	1121.00	10640	20241216	-64.85	3235	20250203	15.61	4810	-22.25	20250219	3235	15.61	20250203	10640	-64.85	20241216	3235	15.61	20250203	1.54	N	457600	100	13 억	434901	N	N	N	N
99	20250312	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3740	30	2	0.81	196226750	52827	68.30	3680	3750	3675	4820	2600	3710	3714.52	3.17	-5446	3843	3776	3643	3576	3443	3810	3610	14	1110	100	2590	5	1	13707500	513	19.18	3.34	12	0.39	195.00	1121.00	10640	20241216	-64.85	3235	20250203	15.61	4810	-22.25	20250219	3235	15.61	20250203	10640	-64.85	20241216	3235	15.61	20250203	1.54	N	457600	100	13 억	434901	N	N	N	N
100	20250312	141304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	20	2	0.54	153048625	41245	53.32	3680	3735	3675	4820	2600	3710	3710.72	3.17	-3509	3843	3776	3643	3576	3443	3810	3610	14	1110	100	2590	5	1	13707500	511	19.13	3.33	12	0.30	195.00	1121.00	10640	20241216	-64.94	3235	20250203	15.30	4810	-22.45	20250219	3235	15.30	20250203	10640	-64.94	20241216	3235	15.30	20250203	1.54	N	457600	100	13 억	434901	N	N	N	N
101	20250312	131306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	5	2	0.13	130963012	35308	45.65	3680	3735	3675	4820	2600	3710	3709.16	3.17	-4547	3843	3776	3643	3576	3443	3810	3610	14	1110	100	2590	5	1	13707500	509	19.05	3.31	12	0.26	195.00	1121.00	10640	20241216	-65.08	3235	20250203	14.84	4810	-22.77	20250219	3235	14.84	20250203	10640	-65.08	20241216	3235	14.84	20250203	1.54	N	457600	100	13 억	434901	N	N	N	N
102	20250312	121310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	10	2	0.27	108481846	29236	37.80	3680	3735	3675	4820	2600	3710	3710.56	3.17	-4382	3843	3776	3643	3576	3443	3810	3610	14	1110	100	2590	5	1	13707500	510	19.08	3.32	12	0.21	195.00	1121.00	10640	20241216	-65.04	3235	20250203	14.99	4810	-22.66	20250219	3235	14.99	20250203	10640	-65.04	20241216	3235	14.99	20250203	1.54	N	457600	100	13 억	434901	N	N	N	N
103	20250312	111300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	15	2	0.40	87221271	23525	30.41	3680	3730	3675	4820	2600	3710	3707.60	3.17	-2016	3843	3776	3643	3576	3443	3810	3610	14	1110	100	2590	5	1	13707500	511	19.10	3.32	12	0.17	195.00	1121.00	10640	20241216	-64.99	3235	20250203	15.15	4810	-22.56	20250219	3235	15.15	20250203	10640	-64.99	20241216	3235	15.15	20250203	1.54	N	457600	100	13 억	434901	N	N	N	N
104	20250312	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-10	5	-0.27	50430061	13612	17.60	3680	3725	3675	4820	2600	3710	3704.82	3.17	91	3843	3776	3643	3576	3443	3810	3610	14	1110	100	2590	5	1	13707500	507	18.97	3.30	12	0.10	195.00	1121.00	10640	20241216	-65.23	3235	20250203	14.37	4810	-23.08	20250219	3235	14.37	20250203	10640	-65.23	20241216	3235	14.37	20250203	1.54	N	457600	100	13 억	434901	N	N	N	N
105	20250312	091311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-10	5	-0.27	8985745	2430	3.14	3680	3715	3675	4820	2600	3710	3697.84	3.17	-1137	3843	3776	3643	3576	3443	3810	3610	14	1110	100	2590	5	1	13707500	507	18.97	3.30	12	0.02	195.00	1121.00	10640	20241216	-65.23	3235	20250203	14.37	4810	-23.08	20250219	3235	14.37	20250203	10640	-65.23	20241216	3235	14.37	20250203	1.54	N	457600	100	13 억	434901	N	N	N	N
106	20250311	161256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	0	3	0.00	274993616	76679	103.31	3620	3710	3510	4820	2600	3710	3586.29	3.13	6096	3850	3780	3705	3635	3560	3815	3670	14	1110	100	2590	5	1	13707500	509	19.03	3.31	12	0.56	195.00	1121.00	10640	20241216	-65.13	3235	20250203	14.68	4810	-22.87	20250219	3235	14.68	20250203	10640	-65.13	20241216	3235	14.68	20250203	1.58	N	457600	100	13 억	428805	N	N	N	N
107	20250311	151258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3660	-50	5	-1.35	265525776	74117	99.86	3620	3690	3510	4820	2600	3710	3582.52	3.13	6597	3850	3780	3705	3635	3560	3815	3670	14	1110	100	2590	5	1	13707500	502	18.77	3.26	12	0.54	195.00	1121.00	10640	20241216	-65.60	3235	20250203	13.14	4810	-23.91	20250219	3235	13.14	20250203	10640	-65.60	20241216	3235	13.14	20250203	1.58	N	457600	100	13 억	428805	N	N	N	N
108	20250311	141302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	-65	5	-1.75	247623061	69240	93.29	3620	3680	3510	4820	2600	3710	3576.30	3.13	9825	3850	3780	3705	3635	3560	3815	3670	14	1110	100	2590	5	1	13707500	500	18.69	3.25	12	0.51	195.00	1121.00	10640	20241216	-65.74	3235	20250203	12.67	4810	-24.22	20250219	3235	12.67	20250203	10640	-65.74	20241216	3235	12.67	20250203	1.58	N	457600	100	13 억	428805	N	N	N	N
109	20250311	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3615	-95	5	-2.56	217711801	61020	82.21	3620	3630	3510	4820	2600	3710	3567.88	3.13	8940	3850	3780	3705	3635	3560	3815	3670	14	1110	100	2590	5	1	13707500	496	18.54	3.22	12	0.45	195.00	1121.00	10640	20241216	-66.02	3235	20250203	11.75	4810	-24.84	20250219	3235	11.75	20250203	10640	-66.02	20241216	3235	11.75	20250203	1.58	N	457600	100	13 억	428805	N	N	N	N
110	20250311	121257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	-115	5	-3.10	193840270	54383	73.27	3620	3630	3510	4820	2600	3710	3564.35	3.13	7934	3850	3780	3705	3635	3560	3815	3670	14	1110	100	2590	5	1	13707500	493	18.44	3.21	12	0.40	195.00	1121.00	10640	20241216	-66.21	3235	20250203	11.13	4810	-25.26	20250219	3235	11.13	20250203	10640	-66.21	20241216	3235	11.13	20250203	1.58	N	457600	100	13 억	428805	N	N	N	N
111	20250311	111257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-135	5	-3.64	170474075	47861	64.48	3620	3630	3510	4820	2600	3710	3561.86	3.13	7570	3850	3780	3705	3635	3560	3815	3670	14	1110	100	2590	5	1	13707500	490	18.33	3.19	12	0.35	195.00	1121.00	10640	20241216	-66.40	3235	20250203	10.51	4810	-25.68	20250219	3235	10.51	20250203	10640	-66.40	20241216	3235	10.51	20250203	1.58	N	457600	100	13 억	428805	N	N	N	N
112	20250311	101259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	-145	5	-3.91	144745430	40632	54.74	3620	3630	3510	4820	2600	3710	3562.35	3.13	5667	3850	3780	3705	3635	3560	3815	3670	14	1110	100	2590	5	1	13707500	489	18.28	3.18	12	0.30	195.00	1121.00	10640	20241216	-66.49	3235	20250203	10.20	4810	-25.88	20250219	3235	10.20	20250203	10640	-66.49	20241216	3235	10.20	20250203	1.58	N	457600	100	13 억	428805	N	N	N	N
113	20250311	091300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-135	5	-3.64	36928965	10332	13.92	3620	3630	3555	4820	2600	3710	3574.23	3.13	-4892	3850	3780	3705	3635	3560	3815	3670	14	1110	100	2590	5	1	13707500	490	18.33	3.19	12	0.08	195.00	1121.00	10640	20241216	-66.40	3235	20250203	10.51	4810	-25.68	20250219	3235	10.51	20250203	10640	-66.40	20241216	3235	10.51	20250203	1.58	N	457600	100	13 억	428805	N	N	N	N
114	20250310	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	35	2	0.95	273626001	74000	59.75	3630	3775	3630	4775	2575	3675	3697.64	2.99	19184	3941	3807	3741	3607	3541	3775	3575	14	1100	100	2570	5	1	13707500	509	19.03	3.31	12	0.54	195.00	1121.00	10640	20241216	-65.13	3235	20250203	14.68	4810	-22.87	20250219	3235	14.68	20250203	10640	-65.13	20241216	3235	14.68	20250203	1.55	N	457600	100	13 억	409621	N	N	N	N
115	20250310	151256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	30	2	0.82	269365101	72850	58.82	3630	3775	3630	4775	2575	3675	3697.53	2.99	19334	3941	3807	3741	3607	3541	3775	3575	14	1100	100	2570	5	1	13707500	508	19.00	3.31	12	0.53	195.00	1121.00	10640	20241216	-65.18	3235	20250203	14.53	4810	-22.97	20250219	3235	14.53	20250203	10640	-65.18	20241216	3235	14.53	20250203	1.55	N	457600	100	13 억	409621	N	N	N	N
116	20250310	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	55	2	1.50	219701371	59440	47.99	3630	3775	3630	4775	2575	3675	3696.19	2.99	14029	3941	3807	3741	3607	3541	3775	3575	14	1100	100	2570	5	1	13707500	511	19.13	3.33	12	0.43	195.00	1121.00	10640	20241216	-64.94	3235	20250203	15.30	4810	-22.45	20250219	3235	15.30	20250203	10640	-64.94	20241216	3235	15.30	20250203	1.55	N	457600	100	13 억	409621	N	N	N	N
117	20250310	131253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	50	2	1.36	211200941	57154	46.15	3630	3775	3630	4775	2575	3675	3695.30	2.99	14103	3941	3807	3741	3607	3541	3775	3575	14	1100	100	2570	5	1	13707500	511	19.10	3.32	12	0.42	195.00	1121.00	10640	20241216	-64.99	3235	20250203	15.15	4810	-22.56	20250219	3235	15.15	20250203	10640	-64.99	20241216	3235	15.15	20250203	1.55	N	457600	100	13 억	409621	N	N	N	N
118	20250310	121249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	50	2	1.36	202202806	54726	44.19	3630	3775	3630	4775	2575	3675	3694.82	2.99	14458	3941	3807	3741	3607	3541	3775	3575	14	1100	100	2570	5	1	13707500	511	19.10	3.32	12	0.40	195.00	1121.00	10640	20241216	-64.99	3235	20250203	15.15	4810	-22.56	20250219	3235	15.15	20250203	10640	-64.99	20241216	3235	15.15	20250203	1.55	N	457600	100	13 억	409621	N	N	N	N
119	20250310	111250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	45	2	1.22	194901531	52759	42.60	3630	3775	3630	4775	2575	3675	3694.19	2.99	14918	3941	3807	3741	3607	3541	3775	3575	14	1100	100	2570	5	1	13707500	510	19.08	3.32	12	0.38	195.00	1121.00	10640	20241216	-65.04	3235	20250203	14.99	4810	-22.66	20250219	3235	14.99	20250203	10640	-65.04	20241216	3235	14.99	20250203	1.55	N	457600	100	13 억	409621	N	N	N	N
120	20250310	101249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	55	2	1.50	155145776	42002	33.91	3630	3775	3630	4775	2575	3675	3693.77	2.99	11620	3941	3807	3741	3607	3541	3775	3575	14	1100	100	2570	5	1	13707500	511	19.13	3.33	12	0.31	195.00	1121.00	10640	20241216	-64.94	3235	20250203	15.30	4810	-22.45	20250219	3235	15.30	20250203	10640	-64.94	20241216	3235	15.30	20250203	1.55	N	457600	100	13 억	409621	N	N	N	N
121	20250310	091251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	15	2	0.41	45921435	12560	10.14	3630	3700	3630	4775	2575	3675	3656.17	2.99	5897	3941	3807	3741	3607	3541	3775	3575	14	1100	100	2570	5	1	13707500	506	18.92	3.29	12	0.09	195.00	1121.00	10640	20241216	-65.32	3235	20250203	14.06	4810	-23.28	20250219	3235	14.06	20250203	10640	-65.32	20241216	3235	14.06	20250203	1.55	N	457600	100	13 억	409621	N	N	N	N
122	20250307	161247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-160	5	-4.17	464292454	123432	131.64	3875	3875	3675	4985	2685	3835	3761.52	3.08	-12258	4005	3920	3870	3785	3735	3895	3760	14	1150	100	2680	5	1	13707500	504	18.85	3.28	12	0.90	195.00	1121.00	10640	20241216	-65.46	3235	20250203	13.60	4810	-23.60	20250219	3235	13.60	20250203	10640	-65.46	20241216	3235	13.60	20250203	1.53	N	457600	100	13 억	422179	N	N	N	N
123	20250307	151251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-145	5	-3.78	437636894	116185	123.91	3875	3875	3685	4985	2685	3835	3766.72	3.08	-10223	4005	3920	3870	3785	3735	3895	3760	14	1150	100	2680	5	1	13707500	506	18.92	3.29	12	0.85	195.00	1121.00	10640	20241216	-65.32	3235	20250203	14.06	4810	-23.28	20250219	3235	14.06	20250203	10640	-65.32	20241216	3235	14.06	20250203	1.53	N	457600	100	13 억	422179	N	N	N	N
124	20250307	141248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	-110	5	-2.87	369245249	97717	104.22	3875	3875	3710	4985	2685	3835	3778.72	3.08	-10263	4005	3920	3870	3785	3735	3895	3760	14	1150	100	2680	5	1	13707500	511	19.10	3.32	12	0.71	195.00	1121.00	10640	20241216	-64.99	3235	20250203	15.15	4810	-22.56	20250219	3235	15.15	20250203	10640	-64.99	20241216	3235	15.15	20250203	1.53	N	457600	100	13 억	422179	N	N	N	N
125	20250307	131251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3745	-90	5	-2.35	306904410	81010	86.40	3875	3875	3710	4985	2685	3835	3788.48	3.08	-4377	4005	3920	3870	3785	3735	3895	3760	14	1150	100	2680	5	1	13707500	513	19.21	3.34	12	0.59	195.00	1121.00	10640	20241216	-64.80	3235	20250203	15.77	4810	-22.14	20250219	3235	15.77	20250203	10640	-64.80	20241216	3235	15.77	20250203	1.53	N	457600	100	13 억	422179	N	N	N	N
126	20250307	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	-120	5	-3.13	237890893	62512	66.67	3875	3875	3715	4985	2685	3835	3805.52	3.08	-6799	4005	3920	3870	3785	3735	3895	3760	14	1150	100	2680	5	1	13707500	509	19.05	3.31	12	0.46	195.00	1121.00	10640	20241216	-65.08	3235	20250203	14.84	4810	-22.77	20250219	3235	14.84	20250203	10640	-65.08	20241216	3235	14.84	20250203	1.53	N	457600	100	13 억	422179	N	N	N	N
127	20250307	111248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3815	-20	5	-0.52	111688081	29090	31.03	3875	3875	3815	4985	2685	3835	3839.40	3.08	-968	4005	3920	3870	3785	3735	3895	3760	14	1150	100	2680	5	1	13707500	523	19.56	3.40	12	0.21	195.00	1121.00	10640	20241216	-64.14	3235	20250203	17.93	4810	-20.69	20250219	3235	17.93	20250203	10640	-64.14	20241216	3235	17.93	20250203	1.53	N	457600	100	13 억	422179	N	N	N	N
128	20250307	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	30	2	0.78	58741270	15281	16.30	3875	3875	3820	4985	2685	3835	3844.07	3.08	349	4005	3920	3870	3785	3735	3895	3760	14	1150	100	2680	5	1	13707500	530	19.82	3.45	12	0.11	195.00	1121.00	10640	20241216	-63.67	3235	20250203	19.47	4810	-19.65	20250219	3235	19.47	20250203	10640	-63.67	20241216	3235	19.47	20250203	1.53	N	457600	100	13 억	422179	N	N	N	N
129	20250307	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	5	2	0.13	19213205	5000	5.33	3875	3875	3820	4985	2685	3835	3842.64	3.08	-1402	4005	3920	3870	3785	3735	3895	3760	14	1150	100	2680	5	1	13707500	526	19.69	3.43	12	0.04	195.00	1121.00	10640	20241216	-63.91	3235	20250203	18.70	4810	-20.17	20250219	3235	18.70	20250203	10640	-63.91	20241216	3235	18.70	20250203	1.53	N	457600	100	13 억	422179	N	N	N	N
130	20250306	161240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-70	5	-1.79	360805542	93161	127.73	3905	3955	3820	5070	2735	3905	3872.93	3.21	-18085	4035	3970	3895	3830	3755	4002	3862	14	1165	100	2730	5	1	13707500	526	19.67	3.42	12	0.68	195.00	1121.00	10640	20241216	-63.96	3235	20250203	18.55	4810	-20.27	20250219	3235	18.55	20250203	10640	-63.96	20241216	3235	18.55	20250203	1.52	N	457600	100	13 억	440450	N	N	N	N
131	20250306	151240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3835	-70	5	-1.79	345128857	89066	122.11	3905	3955	3820	5070	2735	3905	3874.98	3.21	-17874	4035	3970	3895	3830	3755	4002	3862	14	1165	100	2730	5	1	13707500	526	19.67	3.42	12	0.65	195.00	1121.00	10640	20241216	-63.96	3235	20250203	18.55	4810	-20.27	20250219	3235	18.55	20250203	10640	-63.96	20241216	3235	18.55	20250203	1.52	N	457600	100	13 억	440450	N	N	N	N
132	20250306	141239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	-40	5	-1.02	299782657	77253	105.92	3905	3955	3842	5070	2735	3905	3880.53	3.21	-15314	4035	3970	3895	3830	3755	4002	3862	14	1165	100	2730	5	1	13707500	530	19.82	3.45	12	0.56	195.00	1121.00	10640	20241216	-63.67	3235	20250203	19.47	4810	-19.65	20250219	3235	19.47	20250203	10640	-63.67	20241216	3235	19.47	20250203	1.52	N	457600	100	13 억	440450	N	N	N	N
133	20250306	131240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-30	5	-0.77	267193887	68804	94.33	3905	3955	3842	5070	2735	3905	3883.41	3.21	-14469	4035	3970	3895	3830	3755	4002	3862	14	1165	100	2730	5	1	13707500	531	19.87	3.46	12	0.50	195.00	1121.00	10640	20241216	-63.58	3235	20250203	19.78	4810	-19.44	20250219	3235	19.78	20250203	10640	-63.58	20241216	3235	19.78	20250203	1.52	N	457600	100	13 억	440450	N	N	N	N
134	20250306	121238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	-40	5	-1.02	251867155	64825	88.88	3905	3955	3850	5070	2735	3905	3885.34	3.21	-13560	4035	3970	3895	3830	3755	4002	3862	14	1165	100	2730	5	1	13707500	530	19.82	3.45	12	0.47	195.00	1121.00	10640	20241216	-63.67	3235	20250203	19.47	4810	-19.65	20250219	3235	19.47	20250203	10640	-63.67	20241216	3235	19.47	20250203	1.52	N	457600	100	13 억	440450	N	N	N	N
135	20250306	111235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3865	-40	5	-1.02	197484530	50737	69.56	3905	3955	3860	5070	2735	3905	3892.32	3.21	-8546	4035	3970	3895	3830	3755	4002	3862	14	1165	100	2730	5	1	13707500	530	19.82	3.45	12	0.37	195.00	1121.00	10640	20241216	-63.67	3235	20250203	19.47	4810	-19.65	20250219	3235	19.47	20250203	10640	-63.67	20241216	3235	19.47	20250203	1.52	N	457600	100	13 억	440450	N	N	N	N
136	20250306	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	15	2	0.38	107288695	27454	37.64	3905	3955	3875	5070	2735	3905	3907.94	3.21	-3628	4035	3970	3895	3830	3755	4002	3862	14	1165	100	2730	5	1	13707500	537	20.10	3.50	12	0.20	195.00	1121.00	10640	20241216	-63.16	3235	20250203	21.17	4810	-18.50	20250219	3235	21.17	20250203	10640	-63.16	20241216	3235	21.17	20250203	1.52	N	457600	100	13 억	440450	N	N	N	N
137	20250306	091243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	20	2	0.51	29437225	7529	10.32	3905	3945	3880	5070	2735	3905	3909.85	3.21	3498	4035	3970	3895	3830	3755	4002	3862	14	1165	100	2730	5	1	13707500	538	20.13	3.50	12	0.05	195.00	1121.00	10640	20241216	-63.11	3235	20250203	21.33	4810	-18.40	20250219	3235	21.33	20250203	10640	-63.11	20241216	3235	21.33	20250203	1.52	N	457600	100	13 억	440450	N	N	N	N
138	20250305	161221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3905	5	2	0.13	281357766	72156	51.57	3820	3960	3820	5070	2730	3900	3899.30	3.18	4855	4113	4006	3928	3821	3743	3967	3782	14	1170	100	2730	5	1	13707500	535	20.03	3.48	12	0.53	195.00	1121.00	10640	20241216	-63.30	3235	20250203	20.71	4810	-18.81	20250219	3235	20.71	20250203	10640	-63.30	20241216	3235	20.71	20250203	1.37	N	457600	100	13 억	435595	N	N	N	N
139	20250305	151229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	20	2	0.51	275797651	70733	50.55	3820	3960	3820	5070	2730	3900	3899.14	3.18	4992	4113	4006	3928	3821	3743	3967	3782	14	1170	100	2730	5	1	13707500	537	20.10	3.50	12	0.52	195.00	1121.00	10640	20241216	-63.16	3235	20250203	21.17	4810	-18.50	20250219	3235	21.17	20250203	10640	-63.16	20241216	3235	21.17	20250203	1.37	N	457600	100	13 억	435595	N	N	N	N
140	20250305	141229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3920	20	2	0.51	252097084	64655	46.21	3820	3960	3820	5070	2730	3900	3899.11	3.18	4765	4113	4006	3928	3821	3743	3967	3782	14	1170	100	2730	5	1	13707500	537	20.10	3.50	12	0.47	195.00	1121.00	10640	20241216	-63.16	3235	20250203	21.17	4810	-18.50	20250219	3235	21.17	20250203	10640	-63.16	20241216	3235	21.17	20250203	1.37	N	457600	100	13 억	435595	N	N	N	N
141	20250305	131225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-10	5	-0.26	234354494	60110	42.96	3820	3960	3820	5070	2730	3900	3898.76	3.18	4506	4113	4006	3928	3821	3743	3967	3782	14	1170	100	2730	5	1	13707500	533	19.95	3.47	12	0.44	195.00	1121.00	10640	20241216	-63.44	3235	20250203	20.25	4810	-19.13	20250219	3235	20.25	20250203	10640	-63.44	20241216	3235	20.25	20250203	1.37	N	457600	100	13 억	435595	N	N	N	N
142	20250305	121228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3875	-25	5	-0.64	219474685	56278	40.22	3820	3960	3820	5070	2730	3900	3899.83	3.18	4519	4113	4006	3928	3821	3743	3967	3782	14	1170	100	2730	5	1	13707500	531	19.87	3.46	12	0.41	195.00	1121.00	10640	20241216	-63.58	3235	20250203	19.78	4810	-19.44	20250219	3235	19.78	20250203	10640	-63.58	20241216	3235	19.78	20250203	1.37	N	457600	100	13 억	435595	N	N	N	N
143	20250305	111221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3910	10	2	0.26	192074600	49229	35.19	3820	3960	3820	5070	2730	3900	3901.66	3.18	6229	4113	4006	3928	3821	3743	3967	3782	14	1170	100	2730	5	1	13707500	536	20.05	3.49	12	0.36	195.00	1121.00	10640	20241216	-63.25	3235	20250203	20.87	4810	-18.71	20250219	3235	20.87	20250203	10640	-63.25	20241216	3235	20.87	20250203	1.37	N	457600	100	13 억	435595	N	N	N	N
144	20250305	101224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	0	3	0.00	119114195	30503	21.80	3820	3960	3820	5070	2730	3900	3905.00	3.18	-3777	4113	4006	3928	3821	3743	3967	3782	14	1170	100	2730	5	1	13707500	535	20.00	3.48	12	0.22	195.00	1121.00	10640	20241216	-63.35	3235	20250203	20.56	4810	-18.92	20250219	3235	20.56	20250203	10640	-63.35	20241216	3235	20.56	20250203	1.37	N	457600	100	13 억	435595	N	N	N	N
145	20250305	091225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	30	2	0.77	21716410	5574	3.98	3820	3960	3820	5070	2730	3900	3896.02	3.18	319	4113	4006	3928	3821	3743	3967	3782	14	1170	100	2730	5	1	13707500	539	20.15	3.51	12	0.04	195.00	1121.00	10640	20241216	-63.06	3235	20250203	21.48	4810	-18.30	20250219	3235	21.48	20250203	10640	-63.06	20241216	3235	21.48	20250203	1.37	N	457600	100	13 억	435595	N	N	N	N
146	20250304	161211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	-60	5	-1.52	541327901	137624	51.03	3935	4035	3850	5140	2775	3960	3933.39	3.14	5820	4193	4076	3933	3816	3673	4005	3745	14	1180	100	2770	5	1	13707500	535	20.00	3.48	12	1.00	195.00	1121.00	10640	20241216	-63.35	3235	20250203	20.56	4810	-18.92	20250219	3235	20.56	20250203	10640	-63.35	20241216	3235	20.56	20250203	1.30	N	457600	100	13 억	429775	N	N	N	N
147	20250304	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-70	5	-1.77	510283166	129671	48.09	3935	4035	3850	5140	2775	3960	3935.21	3.14	1929	4193	4076	3933	3816	3673	4005	3745	14	1180	100	2770	5	1	13707500	533	19.95	3.47	12	0.95	195.00	1121.00	10640	20241216	-63.44	3235	20250203	20.25	4810	-19.13	20250219	3235	20.25	20250203	10640	-63.44	20241216	3235	20.25	20250203	1.30	N	457600	100	13 억	429775	N	N	N	N
148	20250304	141212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3890	-70	5	-1.77	441925124	112139	41.58	3935	4035	3850	5140	2775	3960	3940.86	3.14	-1244	4193	4076	3933	3816	3673	4005	3745	14	1180	100	2770	5	1	13707500	533	19.95	3.47	12	0.82	195.00	1121.00	10640	20241216	-63.44	3235	20250203	20.25	4810	-19.13	20250219	3235	20.25	20250203	10640	-63.44	20241216	3235	20.25	20250203	1.30	N	457600	100	13 억	429775	N	N	N	N
149	20250304	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	0	3	0.00	362956335	91982	34.11	3935	4035	3850	5140	2775	3960	3945.95	3.14	260	4193	4076	3933	3816	3673	4005	3745	14	1180	100	2770	5	1	13707500	543	20.31	3.53	12	0.67	195.00	1121.00	10640	20241216	-62.78	3235	20250203	22.41	4810	-17.67	20250219	3235	22.41	20250203	10640	-62.78	20241216	3235	22.41	20250203	1.30	N	457600	100	13 억	429775	N	N	N	N
150	20250304	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3980	20	2	0.51	324798440	82320	30.53	3935	4035	3850	5140	2775	3960	3945.55	3.14	3029	4193	4076	3933	3816	3673	4005	3745	14	1180	100	2770	5	1	13707500	546	20.41	3.55	12	0.60	195.00	1121.00	10640	20241216	-62.59	3235	20250203	23.03	4810	-17.26	20250219	3235	23.03	20250203	10640	-62.59	20241216	3235	23.03	20250203	1.30	N	457600	100	13 억	429775	N	N	N	N
151	20250304	111210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	10	2	0.25	307198360	77891	28.88	3935	4035	3850	5140	2775	3960	3943.95	3.14	2636	4193	4076	3933	3816	3673	4005	3745	14	1180	100	2770	5	1	13707500	544	20.36	3.54	12	0.57	195.00	1121.00	10640	20241216	-62.69	3235	20250203	22.72	4810	-17.46	20250219	3235	22.72	20250203	10640	-62.69	20241216	3235	22.72	20250203	1.30	N	457600	100	13 억	429775	N	N	N	N
152	20250304	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	55	2	1.39	237425110	60254	22.34	3935	4035	3850	5140	2775	3960	3940.40	3.14	-2941	4193	4076	3933	3816	3673	4005	3745	14	1180	100	2770	5	1	13707500	550	20.59	3.58	12	0.44	195.00	1121.00	10640	20241216	-62.27	3235	20250203	24.11	4810	-16.53	20250219	3235	24.11	20250203	10640	-62.27	20241216	3235	24.11	20250203	1.30	N	457600	100	13 억	429775	N	N	N	N
153	20250304	091201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3885	-75	5	-1.89	39781640	10174	3.77	3935	3935	3880	5140	2775	3960	3910.00	3.14	-1729	4193	4076	3933	3816	3673	4005	3745	14	1180	100	2770	5	1	13707500	533	19.92	3.47	12	0.07	195.00	1121.00	10640	20241216	-63.49	3235	20250203	20.09	4810	-19.23	20250219	3235	20.09	20250203	10640	-63.49	20241216	3235	20.09	20250203	1.30	N	457600	100	13 억	429775	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History