KissMeData/029480/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +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	20250331	121544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-55	5	-2.51	246984324	115181	50.44	2160	2190	2120	2850	1540	2195	2144.31	1.58	-18951	2318	2256	2193	2131	2068	2287	2162	275	655	500	1530	5	1	55028621	1178	1.03	0.50	12	0.21	2076.00	4243.00	7210	20240617	-70.32	2080	20250203	2.88	2620	-18.32	20250106	2080	2.88	20250203	7210	-70.32	20240617	2080	2.88	20250203	0.77	Y	029480	500	275 억	867882	N	N	N	N
3	20250328	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	0	3	0.00	502447590	228053	218.77	2155	2255	2130	2850	1540	2195	2203.21	1.39	13485	2295	2245	2220	2170	2145	2232	2157	275	655	500	1530	5	1	55028621	1208	14.44	0.92	12	0.41	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.81	N	029480	500	275 억	767135	N	N	N	N
4	20250328	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	0	3	0.00	490533930	222630	213.57	2155	2255	2130	2850	1540	2195	2203.36	1.39	15117	2295	2245	2220	2170	2145	2232	2157	275	655	500	1530	5	1	55028621	1208	14.44	0.92	12	0.40	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.81	N	029480	500	275 억	767135	N	N	N	N
5	20250328	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	5	2	0.23	463710485	210438	201.87	2155	2255	2130	2850	1540	2195	2203.55	1.39	15039	2295	2245	2220	2170	2145	2232	2157	275	655	500	1530	5	1	55028621	1211	14.47	0.92	12	0.38	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.81	N	029480	500	275 억	767135	N	N	N	N
6	20250328	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	15	2	0.68	413321840	187651	180.01	2155	2255	2130	2850	1540	2195	2202.61	1.39	30378	2295	2245	2220	2170	2145	2232	2157	275	655	500	1530	5	1	55028621	1216	14.54	0.93	12	0.34	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.81	N	029480	500	275 억	767135	N	N	N	N
7	20250328	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	25	2	1.14	374722835	170366	163.43	2155	2255	2130	2850	1540	2195	2199.52	1.39	18770	2295	2245	2220	2170	2145	2232	2157	275	655	500	1530	5	1	55028621	1222	14.61	0.93	12	0.31	152.00	2380.00	7210	20240617	-69.21	2080	20250203	6.73	2620	-15.27	20250106	2080	6.73	20250203	7210	-69.21	20240617	2080	6.73	20250203	0.81	N	029480	500	275 억	767135	N	N	N	N
8	20250328	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	20	2	0.91	185634570	85464	81.99	2155	2225	2130	2850	1540	2195	2172.08	1.39	-17841	2295	2245	2220	2170	2145	2232	2157	275	655	500	1530	5	1	55028621	1219	14.57	0.93	12	0.16	152.00	2380.00	7210	20240617	-69.28	2080	20250203	6.49	2620	-15.46	20250106	2080	6.49	20250203	7210	-69.28	20240617	2080	6.49	20250203	0.81	N	029480	500	275 억	767135	N	N	N	N
9	20250328	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	-30	5	-1.37	126193300	58484	56.10	2155	2215	2130	2850	1540	2195	2157.74	1.39	-20323	2295	2245	2220	2170	2145	2232	2157	275	655	500	1530	5	1	55028621	1191	14.24	0.91	12	0.11	152.00	2380.00	7210	20240617	-69.97	2080	20250203	4.09	2620	-17.37	20250106	2080	4.09	20250203	7210	-69.97	20240617	2080	4.09	20250203	0.81	N	029480	500	275 억	767135	N	N	N	N
10	20250328	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-25	5	-1.14	30389860	14056	13.48	2155	2215	2155	2850	1540	2195	2162.06	1.39	-3932	2295	2245	2220	2170	2145	2232	2157	275	655	500	1530	5	1	55028621	1194	14.28	0.91	12	0.03	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.81	N	029480	500	275 억	767135	N	N	N	N
11	20250327	161026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	-75	5	-3.30	229341871	103743	71.42	2265	2270	2195	2950	1590	2270	2210.69	1.49	-58656	2336	2302	2236	2202	2136	2320	2220	275	680	500	1580	5	1	55028621	1208	14.44	0.92	12	0.19	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.80	N	029480	500	275 억	819436	N	N	N	N
12	20250327	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-65	5	-2.86	210939501	95362	65.65	2265	2270	2195	2950	1590	2270	2211.99	1.49	-53270	2336	2302	2236	2202	2136	2320	2220	275	680	500	1580	5	1	55028621	1213	14.51	0.93	12	0.17	152.00	2380.00	7210	20240617	-69.42	2080	20250203	6.01	2620	-15.84	20250106	2080	6.01	20250203	7210	-69.42	20240617	2080	6.01	20250203	0.80	N	029480	500	275 억	819436	N	N	N	N
13	20250327	140409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-70	5	-3.08	169540451	76548	52.70	2265	2270	2195	2950	1590	2270	2214.83	1.49	-37827	2336	2302	2236	2202	2136	2320	2220	275	680	500	1580	5	1	55028621	1211	14.47	0.92	12	0.14	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.80	N	029480	500	275 억	819436	N	N	N	N
14	20250327	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-65	5	-2.86	152357466	68735	47.32	2265	2270	2200	2950	1590	2270	2216.59	1.49	-30915	2336	2302	2236	2202	2136	2320	2220	275	680	500	1580	5	1	55028621	1213	14.51	0.93	12	0.12	152.00	2380.00	7210	20240617	-69.42	2080	20250203	6.01	2620	-15.84	20250106	2080	6.01	20250203	7210	-69.42	20240617	2080	6.01	20250203	0.80	N	029480	500	275 억	819436	N	N	N	N
15	20250327	120412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-65	5	-2.86	123392475	55603	38.28	2265	2270	2200	2950	1590	2270	2219.17	1.49	-22826	2336	2302	2236	2202	2136	2320	2220	275	680	500	1580	5	1	55028621	1213	14.51	0.93	12	0.10	152.00	2380.00	7210	20240617	-69.42	2080	20250203	6.01	2620	-15.84	20250106	2080	6.01	20250203	7210	-69.42	20240617	2080	6.01	20250203	0.80	N	029480	500	275 억	819436	N	N	N	N
16	20250327	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-60	5	-2.64	101878460	45874	31.58	2265	2270	2200	2950	1590	2270	2220.83	1.49	-19654	2336	2302	2236	2202	2136	2320	2220	275	680	500	1580	5	1	55028621	1216	14.54	0.93	12	0.08	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.80	N	029480	500	275 억	819436	N	N	N	N
17	20250327	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-35	5	-1.54	51396365	23070	15.88	2265	2270	2210	2950	1590	2270	2227.84	1.49	-4804	2336	2302	2236	2202	2136	2320	2220	275	680	500	1580	5	1	55028621	1230	14.70	0.94	12	0.04	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.80	N	029480	500	275 억	819436	N	N	N	N
18	20250327	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	0	3	0.00	2762845	1230	0.85	2265	2270	2240	2950	1590	2270	2246.22	1.49	-335	2336	2302	2236	2202	2136	2320	2220	275	680	500	1580	5	1	55028621	1249	14.93	0.95	12	0.00	152.00	2380.00	7210	20240617	-68.52	2080	20250203	9.13	2620	-13.36	20250106	2080	9.13	20250203	7210	-68.52	20240617	2080	9.13	20250203	0.80	N	029480	500	275 억	819436	N	N	N	N
19	20250326	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	70	2	3.18	322180020	143874	101.86	2180	2270	2170	2860	1540	2200	2239.32	1.39	54004	2363	2281	2233	2151	2103	2257	2127	275	660	500	1540	5	1	55028621	1249	14.93	0.95	12	0.26	152.00	2380.00	7210	20240617	-68.52	2080	20250203	9.13	2620	-13.36	20250106	2080	9.13	20250203	7210	-68.52	20240617	2080	9.13	20250203	0.76	N	029480	500	275 억	766732	N	N	N	N
20	20250326	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	55	2	2.50	291621235	130388	92.31	2180	2270	2170	2860	1540	2200	2236.56	1.39	51802	2363	2281	2233	2151	2103	2257	2127	275	660	500	1540	5	1	55028621	1241	14.84	0.95	12	0.24	152.00	2380.00	7210	20240617	-68.72	2080	20250203	8.41	2620	-13.93	20250106	2080	8.41	20250203	7210	-68.72	20240617	2080	8.41	20250203	0.76	N	029480	500	275 억	766732	N	N	N	N
21	20250326	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	55	2	2.50	268257630	120062	85.00	2180	2270	2170	2860	1540	2200	2234.33	1.39	52668	2363	2281	2233	2151	2103	2257	2127	275	660	500	1540	5	1	55028621	1241	14.84	0.95	12	0.22	152.00	2380.00	7210	20240617	-68.72	2080	20250203	8.41	2620	-13.93	20250106	2080	8.41	20250203	7210	-68.72	20240617	2080	8.41	20250203	0.76	N	029480	500	275 억	766732	N	N	N	N
22	20250326	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	40	2	1.82	168246065	75741	53.62	2180	2250	2170	2860	1540	2200	2221.33	1.39	37359	2363	2281	2233	2151	2103	2257	2127	275	660	500	1540	5	1	55028621	1233	14.74	0.94	12	0.14	152.00	2380.00	7210	20240617	-68.93	2080	20250203	7.69	2620	-14.50	20250106	2080	7.69	20250203	7210	-68.93	20240617	2080	7.69	20250203	0.76	N	029480	500	275 억	766732	N	N	N	N
23	20250326	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	35	2	1.59	130977360	59095	41.84	2180	2250	2170	2860	1540	2200	2216.39	1.39	25835	2363	2281	2233	2151	2103	2257	2127	275	660	500	1540	5	1	55028621	1230	14.70	0.94	12	0.11	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.76	N	029480	500	275 억	766732	N	N	N	N
24	20250326	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	25	2	1.14	88182000	39865	28.22	2180	2250	2170	2860	1540	2200	2212.02	1.39	17045	2363	2281	2233	2151	2103	2257	2127	275	660	500	1540	5	1	55028621	1224	14.64	0.93	12	0.07	152.00	2380.00	7210	20240617	-69.14	2080	20250203	6.97	2620	-15.08	20250106	2080	6.97	20250203	7210	-69.14	20240617	2080	6.97	20250203	0.76	N	029480	500	275 억	766732	N	N	N	N
25	20250326	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	0	3	0.00	57002690	25782	18.25	2180	2250	2170	2860	1540	2200	2210.95	1.39	9719	2363	2281	2233	2151	2103	2257	2127	275	660	500	1540	5	1	55028621	1211	14.47	0.92	12	0.05	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.76	N	029480	500	275 억	766732	N	N	N	N
26	20250326	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	20	2	0.91	24112585	10974	7.77	2180	2230	2170	2860	1540	2200	2197.25	1.39	4092	2363	2281	2233	2151	2103	2257	2127	275	660	500	1540	5	1	55028621	1222	14.61	0.93	12	0.02	152.00	2380.00	7210	20240617	-69.21	2080	20250203	6.73	2620	-15.27	20250106	2080	6.73	20250203	7210	-69.21	20240617	2080	6.73	20250203	0.76	N	029480	500	275 억	766732	N	N	N	N
27	20250325	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-25	5	-1.12	312580312	140973	93.13	2240	2315	2185	2890	1560	2225	2217.34	1.32	-8921	2371	2297	2256	2182	2141	2277	2162	275	665	500	1550	5	1	55028621	1211	14.47	0.92	12	0.26	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.78	N	029480	500	275 억	727375	N	N	N	N
28	20250325	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-15	5	-0.67	303528587	136859	90.42	2240	2315	2185	2890	1560	2225	2217.82	1.32	-9643	2371	2297	2256	2182	2141	2277	2162	275	665	500	1550	5	1	55028621	1216	14.54	0.93	12	0.25	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.78	N	029480	500	275 억	727375	N	N	N	N
29	20250325	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-35	5	-1.57	261174697	117576	77.68	2240	2315	2185	2890	1560	2225	2221.33	1.32	-14821	2371	2297	2256	2182	2141	2277	2162	275	665	500	1550	5	1	55028621	1205	14.41	0.92	12	0.21	152.00	2380.00	7210	20240617	-69.63	2080	20250203	5.29	2620	-16.41	20250106	2080	5.29	20250203	7210	-69.63	20240617	2080	5.29	20250203	0.78	N	029480	500	275 억	727375	N	N	N	N
30	20250325	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-25	5	-1.12	221480542	99463	65.71	2240	2315	2185	2890	1560	2225	2226.76	1.32	-11328	2371	2297	2256	2182	2141	2277	2162	275	665	500	1550	5	1	55028621	1211	14.47	0.92	12	0.18	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.78	N	029480	500	275 억	727375	N	N	N	N
31	20250325	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-15	5	-0.67	205495577	92173	60.89	2240	2315	2185	2890	1560	2225	2229.46	1.32	-9304	2371	2297	2256	2182	2141	2277	2162	275	665	500	1550	5	1	55028621	1216	14.54	0.93	12	0.17	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.78	N	029480	500	275 억	727375	N	N	N	N
32	20250325	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	10	2	0.45	139788357	62395	41.22	2240	2315	2225	2890	1560	2225	2240.38	1.32	-2547	2371	2297	2256	2182	2141	2277	2162	275	665	500	1550	5	1	55028621	1230	14.70	0.94	12	0.11	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.78	N	029480	500	275 억	727375	N	N	N	N
33	20250325	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	15	2	0.67	104648262	46648	30.82	2240	2315	2225	2890	1560	2225	2243.36	1.32	498	2371	2297	2256	2182	2141	2277	2162	275	665	500	1550	5	1	55028621	1233	14.74	0.94	12	0.08	152.00	2380.00	7210	20240617	-68.93	2080	20250203	7.69	2620	-14.50	20250106	2080	7.69	20250203	7210	-68.93	20240617	2080	7.69	20250203	0.78	N	029480	500	275 억	727375	N	N	N	N
34	20250325	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	45	2	2.02	23052700	10200	6.74	2240	2315	2240	2890	1560	2225	2260.07	1.32	7065	2371	2297	2256	2182	2141	2277	2162	275	665	500	1550	5	1	55028621	1249	14.93	0.95	12	0.02	152.00	2380.00	7210	20240617	-68.52	2080	20250203	9.13	2620	-13.36	20250106	2080	9.13	20250203	7210	-68.52	20240617	2080	9.13	20250203	0.78	N	029480	500	275 억	727375	N	N	N	N
35	20250324	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	-55	5	-2.41	338707950	151217	69.48	2330	2330	2215	2960	1600	2280	2239.90	1.43	-62592	2393	2336	2248	2191	2103	2365	2220	275	680	500	1590	5	1	55028621	1224	14.64	0.93	12	0.27	152.00	2380.00	7210	20240617	-69.14	2080	20250203	6.97	2620	-15.08	20250106	2080	6.97	20250203	7210	-69.14	20240617	2080	6.97	20250203	0.78	N	029480	500	275 억	785274	N	N	N	N
36	20250324	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-40	5	-1.75	322082960	143747	66.05	2330	2330	2215	2960	1600	2280	2240.62	1.43	-59105	2393	2336	2248	2191	2103	2365	2220	275	680	500	1590	5	1	55028621	1233	14.74	0.94	12	0.26	152.00	2380.00	7210	20240617	-68.93	2080	20250203	7.69	2620	-14.50	20250106	2080	7.69	20250203	7210	-68.93	20240617	2080	7.69	20250203	0.78	N	029480	500	275 억	785274	N	N	N	N
37	20250324	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-45	5	-1.97	275677245	122932	56.48	2330	2330	2215	2960	1600	2280	2242.52	1.43	-58123	2393	2336	2248	2191	2103	2365	2220	275	680	500	1590	5	1	55028621	1230	14.70	0.94	12	0.22	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.78	N	029480	500	275 억	785274	N	N	N	N
38	20250324	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-45	5	-1.97	256407935	114323	52.53	2330	2330	2215	2960	1600	2280	2242.84	1.43	-53807	2393	2336	2248	2191	2103	2365	2220	275	680	500	1590	5	1	55028621	1230	14.70	0.94	12	0.21	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.78	N	029480	500	275 억	785274	N	N	N	N
39	20250324	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-30	5	-1.32	216665530	96594	44.38	2330	2330	2215	2960	1600	2280	2243.05	1.43	-44935	2393	2336	2248	2191	2103	2365	2220	275	680	500	1590	5	1	55028621	1238	14.80	0.95	12	0.18	152.00	2380.00	7210	20240617	-68.79	2080	20250203	8.17	2620	-14.12	20250106	2080	8.17	20250203	7210	-68.79	20240617	2080	8.17	20250203	0.78	N	029480	500	275 억	785274	N	N	N	N
40	20250324	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-40	5	-1.75	208396525	92910	42.69	2330	2330	2215	2960	1600	2280	2242.99	1.43	-44842	2393	2336	2248	2191	2103	2365	2220	275	680	500	1590	5	1	55028621	1233	14.74	0.94	12	0.17	152.00	2380.00	7210	20240617	-68.93	2080	20250203	7.69	2620	-14.50	20250106	2080	7.69	20250203	7210	-68.93	20240617	2080	7.69	20250203	0.78	N	029480	500	275 억	785274	N	N	N	N
41	20250324	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-35	5	-1.54	181930585	81148	37.28	2330	2330	2215	2960	1600	2280	2241.96	1.43	-40936	2393	2336	2248	2191	2103	2365	2220	275	680	500	1590	5	1	55028621	1235	14.77	0.94	12	0.15	152.00	2380.00	7210	20240617	-68.86	2080	20250203	7.93	2620	-14.31	20250106	2080	7.93	20250203	7210	-68.86	20240617	2080	7.93	20250203	0.78	N	029480	500	275 억	785274	N	N	N	N
42	20250324	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-10	5	-0.44	39720240	17608	8.09	2330	2330	2240	2960	1600	2280	2255.81	1.43	-13632	2393	2336	2248	2191	2103	2365	2220	275	680	500	1590	5	1	55028621	1249	14.93	0.95	12	0.03	152.00	2380.00	7210	20240617	-68.52	2080	20250203	9.13	2620	-13.36	20250106	2080	9.13	20250203	7210	-68.52	20240617	2080	9.13	20250203	0.78	N	029480	500	275 억	785274	N	N	N	N
43	20250321	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	25	2	1.11	480954657	215196	96.18	2240	2305	2160	2930	1580	2255	2234.96	1.32	39300	2448	2351	2298	2201	2148	2325	2175	275	675	500	1570	5	1	55028621	1255	15.00	0.96	12	0.39	152.00	2380.00	7210	20240617	-68.38	2080	20250203	9.62	2620	-12.98	20250106	2080	9.62	20250203	7210	-68.38	20240617	2080	9.62	20250203	0.78	N	029480	500	275 억	726156	N	N	N	N
44	20250321	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	5	2	0.22	470839037	210753	94.19	2240	2305	2160	2930	1580	2255	2234.08	1.32	41746	2448	2351	2298	2201	2148	2325	2175	275	675	500	1570	5	1	55028621	1244	14.87	0.95	12	0.38	152.00	2380.00	7210	20240617	-68.65	2080	20250203	8.65	2620	-13.74	20250106	2080	8.65	20250203	7210	-68.65	20240617	2080	8.65	20250203	0.78	N	029480	500	275 억	726156	N	N	N	N
45	20250321	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	45	2	2.00	430500712	193068	86.29	2240	2305	2160	2930	1580	2255	2229.79	1.32	41875	2448	2351	2298	2201	2148	2325	2175	275	675	500	1570	5	1	55028621	1266	15.13	0.97	12	0.35	152.00	2380.00	7210	20240617	-68.10	2080	20250203	10.58	2620	-12.21	20250106	2080	10.58	20250203	7210	-68.10	20240617	2080	10.58	20250203	0.78	N	029480	500	275 억	726156	N	N	N	N
46	20250321	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	10	2	0.44	345685972	155956	69.70	2240	2300	2160	2930	1580	2255	2216.56	1.32	31326	2448	2351	2298	2201	2148	2325	2175	275	675	500	1570	5	1	55028621	1246	14.90	0.95	12	0.28	152.00	2380.00	7210	20240617	-68.59	2080	20250203	8.89	2620	-13.55	20250106	2080	8.89	20250203	7210	-68.59	20240617	2080	8.89	20250203	0.78	N	029480	500	275 억	726156	N	N	N	N
47	20250321	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	40	2	1.77	313271330	141599	63.29	2240	2300	2160	2930	1580	2255	2212.38	1.32	33889	2448	2351	2298	2201	2148	2325	2175	275	675	500	1570	5	1	55028621	1263	15.10	0.96	12	0.26	152.00	2380.00	7210	20240617	-68.17	2080	20250203	10.34	2620	-12.40	20250106	2080	10.34	20250203	7210	-68.17	20240617	2080	10.34	20250203	0.78	N	029480	500	275 억	726156	N	N	N	N
48	20250321	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	-30	5	-1.33	235977755	107379	47.99	2240	2260	2160	2930	1580	2255	2197.62	1.32	24650	2448	2351	2298	2201	2148	2325	2175	275	675	500	1570	5	1	55028621	1224	14.64	0.93	12	0.20	152.00	2380.00	7210	20240617	-69.14	2080	20250203	6.97	2620	-15.08	20250106	2080	6.97	20250203	7210	-69.14	20240617	2080	6.97	20250203	0.78	N	029480	500	275 억	726156	N	N	N	N
49	20250321	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	-55	5	-2.44	152074260	69416	31.03	2240	2260	2160	2930	1580	2255	2190.77	1.32	2657	2448	2351	2298	2201	2148	2325	2175	275	675	500	1570	5	1	55028621	1211	14.47	0.92	12	0.13	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.78	N	029480	500	275 억	726156	N	N	N	N
50	20250321	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-5	5	-0.22	2662130	1187	0.53	2240	2250	2240	2930	1580	2255	2242.74	1.32	-243	2448	2351	2298	2201	2148	2325	2175	275	675	500	1570	5	1	55028621	1238	14.80	0.95	12	0.00	152.00	2380.00	7210	20240617	-68.79	2080	20250203	8.17	2620	-14.12	20250106	2080	8.17	20250203	7210	-68.79	20240617	2080	8.17	20250203	0.78	N	029480	500	275 억	726156	N	N	N	N
51	20250320	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-85	5	-3.63	502809166	219720	111.10	2340	2395	2245	3040	1640	2340	2288.41	1.30	-14670	2430	2385	2305	2260	2180	2407	2282	275	700	500	1630	5	1	55028621	1241	14.84	0.95	12	0.40	152.00	2380.00	7210	20240617	-68.72	2080	20250203	8.41	2620	-13.93	20250106	2080	8.41	20250203	7210	-68.72	20240617	2080	8.41	20250203	0.80	N	029480	500	275 억	715203	N	N	N	N
52	20250320	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-85	5	-3.63	462355626	201823	102.06	2340	2395	2245	3040	1640	2340	2290.90	1.30	-8722	2430	2385	2305	2260	2180	2407	2282	275	700	500	1630	5	1	55028621	1241	14.84	0.95	12	0.37	152.00	2380.00	7210	20240617	-68.72	2080	20250203	8.41	2620	-13.93	20250106	2080	8.41	20250203	7210	-68.72	20240617	2080	8.41	20250203	0.80	N	029480	500	275 억	715203	N	N	N	N
53	20250320	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-85	5	-3.63	380293756	165461	83.67	2340	2395	2250	3040	1640	2340	2298.39	1.30	-2667	2430	2385	2305	2260	2180	2407	2282	275	700	500	1630	5	1	55028621	1241	14.84	0.95	12	0.30	152.00	2380.00	7210	20240617	-68.72	2080	20250203	8.41	2620	-13.93	20250106	2080	8.41	20250203	7210	-68.72	20240617	2080	8.41	20250203	0.80	N	029480	500	275 억	715203	N	N	N	N
54	20250320	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-65	5	-2.78	235955396	101617	51.38	2340	2395	2275	3040	1640	2340	2322.01	1.30	-21357	2430	2385	2305	2260	2180	2407	2282	275	700	500	1630	5	1	55028621	1252	14.97	0.96	12	0.18	152.00	2380.00	7210	20240617	-68.45	2080	20250203	9.38	2620	-13.17	20250106	2080	9.38	20250203	7210	-68.45	20240617	2080	9.38	20250203	0.80	N	029480	500	275 억	715203	N	N	N	N
55	20250320	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-45	5	-1.92	194151731	83298	42.12	2340	2395	2285	3040	1640	2340	2330.81	1.30	-5629	2430	2385	2305	2260	2180	2407	2282	275	700	500	1630	5	1	55028621	1263	15.10	0.96	12	0.15	152.00	2380.00	7210	20240617	-68.17	2080	20250203	10.34	2620	-12.40	20250106	2080	10.34	20250203	7210	-68.17	20240617	2080	10.34	20250203	0.80	N	029480	500	275 억	715203	N	N	N	N
56	20250320	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-45	5	-1.92	173234414	74156	37.50	2340	2395	2285	3040	1640	2340	2336.08	1.30	-3539	2430	2385	2305	2260	2180	2407	2282	275	700	500	1630	5	1	55028621	1263	15.10	0.96	12	0.13	152.00	2380.00	7210	20240617	-68.17	2080	20250203	10.34	2620	-12.40	20250106	2080	10.34	20250203	7210	-68.17	20240617	2080	10.34	20250203	0.80	N	029480	500	275 억	715203	N	N	N	N
57	20250320	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-15	5	-0.64	115603949	49121	24.84	2340	2395	2325	3040	1640	2340	2353.45	1.30	5956	2430	2385	2305	2260	2180	2407	2282	275	700	500	1630	5	1	55028621	1279	15.30	0.98	12	0.09	152.00	2380.00	7210	20240617	-67.75	2080	20250203	11.78	2620	-11.26	20250106	2080	11.78	20250203	7210	-67.75	20240617	2080	11.78	20250203	0.80	N	029480	500	275 억	715203	N	N	N	N
58	20250320	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	35	2	1.50	27977355	11875	6.00	2340	2390	2340	3040	1640	2340	2355.99	1.30	6966	2430	2385	2305	2260	2180	2407	2282	275	700	500	1630	5	1	55028621	1307	15.62	1.00	12	0.02	152.00	2380.00	7210	20240617	-67.06	2080	20250203	14.18	2620	-9.35	20250106	2080	14.18	20250203	7210	-67.06	20240617	2080	14.18	20250203	0.80	N	029480	500	275 억	715203	N	N	N	N
59	20250319	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	60	2	2.63	445324307	194573	124.12	2280	2350	2225	2960	1600	2280	2288.65	1.08	36237	2373	2326	2293	2246	2213	2310	2230	275	680	500	1590	5	1	55028621	1288	15.39	0.98	12	0.35	152.00	2380.00	7210	20240617	-67.55	2080	20250203	12.50	2620	-10.69	20250106	2080	12.50	20250203	7210	-67.55	20240617	2080	12.50	20250203	0.80	N	029480	500	275 억	595911	N	N	N	N
60	20250319	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	60	2	2.63	411252712	180004	114.83	2280	2350	2225	2960	1600	2280	2284.69	1.08	37668	2373	2326	2293	2246	2213	2310	2230	275	680	500	1590	5	1	55028621	1288	15.39	0.98	12	0.33	152.00	2380.00	7210	20240617	-67.55	2080	20250203	12.50	2620	-10.69	20250106	2080	12.50	20250203	7210	-67.55	20240617	2080	12.50	20250203	0.80	N	029480	500	275 억	595911	N	N	N	N
61	20250319	140406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-15	5	-0.66	239879205	105801	67.49	2280	2315	2225	2960	1600	2280	2267.27	1.08	16751	2373	2326	2293	2246	2213	2310	2230	275	680	500	1590	5	1	55028621	1246	14.90	0.95	12	0.19	152.00	2380.00	7210	20240617	-68.59	2080	20250203	8.89	2620	-13.55	20250106	2080	8.89	20250203	7210	-68.59	20240617	2080	8.89	20250203	0.80	N	029480	500	275 억	595911	N	N	N	N
62	20250319	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-35	5	-1.54	223796315	98692	62.96	2280	2315	2225	2960	1600	2280	2267.62	1.08	17950	2373	2326	2293	2246	2213	2310	2230	275	680	500	1590	5	1	55028621	1235	14.77	0.94	12	0.18	152.00	2380.00	7210	20240617	-68.86	2080	20250203	7.93	2620	-14.31	20250106	2080	7.93	20250203	7210	-68.86	20240617	2080	7.93	20250203	0.80	N	029480	500	275 억	595911	N	N	N	N
63	20250319	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-25	5	-1.10	172510980	75859	48.39	2280	2315	2225	2960	1600	2280	2274.10	1.08	22018	2373	2326	2293	2246	2213	2310	2230	275	680	500	1590	5	1	55028621	1241	14.84	0.95	12	0.14	152.00	2380.00	7210	20240617	-68.72	2080	20250203	8.41	2620	-13.93	20250106	2080	8.41	20250203	7210	-68.72	20240617	2080	8.41	20250203	0.80	N	029480	500	275 억	595911	N	N	N	N
64	20250319	110405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-15	5	-0.66	156712880	68867	43.93	2280	2315	2225	2960	1600	2280	2275.59	1.08	18291	2373	2326	2293	2246	2213	2310	2230	275	680	500	1590	5	1	55028621	1246	14.90	0.95	12	0.13	152.00	2380.00	7210	20240617	-68.59	2080	20250203	8.89	2620	-13.55	20250106	2080	8.89	20250203	7210	-68.59	20240617	2080	8.89	20250203	0.80	N	029480	500	275 억	595911	N	N	N	N
65	20250319	100406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	25	2	1.10	102571255	44946	28.67	2280	2315	2225	2960	1600	2280	2282.10	1.08	15159	2373	2326	2293	2246	2213	2310	2230	275	680	500	1590	5	1	55028621	1268	15.16	0.97	12	0.08	152.00	2380.00	7210	20240617	-68.03	2080	20250203	10.82	2620	-12.02	20250106	2080	10.82	20250203	7210	-68.03	20240617	2080	10.82	20250203	0.80	N	029480	500	275 억	595911	N	N	N	N
66	20250319	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	25	2	1.10	19380020	8566	5.46	2280	2305	2225	2960	1600	2280	2262.44	1.08	4070	2373	2326	2293	2246	2213	2310	2230	275	680	500	1590	5	1	55028621	1268	15.16	0.97	12	0.02	152.00	2380.00	7210	20240617	-68.03	2080	20250203	10.82	2620	-12.02	20250106	2080	10.82	20250203	7210	-68.03	20240617	2080	10.82	20250203	0.80	N	029480	500	275 억	595911	N	N	N	N
67	20250318	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-40	5	-1.72	358594415	156392	107.33	2300	2340	2260	3015	1625	2320	2292.92	1.11	-11226	2383	2351	2298	2266	2213	2325	2240	275	695	500	1620	5	1	55028621	1255	15.00	0.96	12	0.28	152.00	2380.00	7210	20240617	-68.38	2080	20250203	9.62	2620	-12.98	20250106	2080	9.62	20250203	7210	-68.38	20240617	2080	9.62	20250203	0.81	N	029480	500	275 억	608182	N	N	N	N
68	20250318	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-35	5	-1.51	345387145	150597	103.35	2300	2340	2260	3015	1625	2320	2293.45	1.11	-8358	2383	2351	2298	2266	2213	2325	2240	275	695	500	1620	5	1	55028621	1257	15.03	0.96	12	0.27	152.00	2380.00	7210	20240617	-68.31	2080	20250203	9.86	2620	-12.79	20250106	2080	9.86	20250203	7210	-68.31	20240617	2080	9.86	20250203	0.81	N	029480	500	275 억	608182	N	N	N	N
69	20250318	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-35	5	-1.51	250800935	108965	74.78	2300	2340	2280	3015	1625	2320	2301.67	1.11	-17142	2383	2351	2298	2266	2213	2325	2240	275	695	500	1620	5	1	55028621	1257	15.03	0.96	12	0.20	152.00	2380.00	7210	20240617	-68.31	2080	20250203	9.86	2620	-12.79	20250106	2080	9.86	20250203	7210	-68.31	20240617	2080	9.86	20250203	0.81	N	029480	500	275 억	608182	N	N	N	N
70	20250318	130404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-30	5	-1.29	215905465	93725	64.32	2300	2340	2280	3015	1625	2320	2303.61	1.11	-5536	2383	2351	2298	2266	2213	2325	2240	275	695	500	1620	5	1	55028621	1260	15.07	0.96	12	0.17	152.00	2380.00	7210	20240617	-68.24	2080	20250203	10.10	2620	-12.60	20250106	2080	10.10	20250203	7210	-68.24	20240617	2080	10.10	20250203	0.81	N	029480	500	275 억	608182	N	N	N	N
71	20250318	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	-25	5	-1.08	174373540	75578	51.87	2300	2340	2280	3015	1625	2320	2307.20	1.11	-9563	2383	2351	2298	2266	2213	2325	2240	275	695	500	1620	5	1	55028621	1263	15.10	0.96	12	0.14	152.00	2380.00	7210	20240617	-68.17	2080	20250203	10.34	2620	-12.40	20250106	2080	10.34	20250203	7210	-68.17	20240617	2080	10.34	20250203	0.81	N	029480	500	275 억	608182	N	N	N	N
72	20250318	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-5	5	-0.22	154560750	66955	45.95	2300	2340	2280	3015	1625	2320	2308.43	1.11	-6928	2383	2351	2298	2266	2213	2325	2240	275	695	500	1620	5	1	55028621	1274	15.23	0.97	12	0.12	152.00	2380.00	7210	20240617	-67.89	2080	20250203	11.30	2620	-11.64	20250106	2080	11.30	20250203	7210	-67.89	20240617	2080	11.30	20250203	0.81	N	029480	500	275 억	608182	N	N	N	N
73	20250318	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-20	5	-0.86	94922240	41028	28.16	2300	2340	2280	3015	1625	2320	2313.60	1.11	-8820	2383	2351	2298	2266	2213	2325	2240	275	695	500	1620	5	1	55028621	1266	15.13	0.97	12	0.07	152.00	2380.00	7210	20240617	-68.10	2080	20250203	10.58	2620	-12.21	20250106	2080	10.58	20250203	7210	-68.10	20240617	2080	10.58	20250203	0.81	N	029480	500	275 억	608182	N	N	N	N
74	20250318	090405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	0	3	0.00	13184230	5731	3.93	2300	2320	2280	3015	1625	2320	2300.51	1.11	3293	2383	2351	2298	2266	2213	2325	2240	275	695	500	1620	5	1	55028621	1277	15.26	0.97	12	0.01	152.00	2380.00	7210	20240617	-67.82	2080	20250203	11.54	2620	-11.45	20250106	2080	11.54	20250203	7210	-67.82	20240617	2080	11.54	20250203	0.81	N	029480	500	275 억	608182	N	N	N	N
75	20250317	160404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	40	2	1.75	331949081	145648	73.83	2330	2330	2245	2960	1600	2280	2278.84	1.09	8203	2400	2340	2275	2215	2150	2370	2245	275	680	500	1590	5	1	55028621	1277	15.26	0.97	12	0.26	152.00	2380.00	7210	20240617	-67.82	2080	20250203	11.54	2620	-11.45	20250106	2080	11.54	20250203	7210	-67.82	20240617	2080	11.54	20250203	0.80	N	029480	500	275 억	601587	N	N	N	N
76	20250317	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	45	2	1.97	318845981	139993	70.97	2330	2330	2245	2960	1600	2280	2277.59	1.09	6198	2400	2340	2275	2215	2150	2370	2245	275	680	500	1590	5	1	55028621	1279	15.30	0.98	12	0.25	152.00	2380.00	7210	20240617	-67.75	2080	20250203	11.78	2620	-11.26	20250106	2080	11.78	20250203	7210	-67.75	20240617	2080	11.78	20250203	0.80	N	029480	500	275 억	601587	N	N	N	N
77	20250317	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	10	2	0.44	248313731	109460	55.49	2330	2330	2245	2960	1600	2280	2268.53	1.09	-6244	2400	2340	2275	2215	2150	2370	2245	275	680	500	1590	5	1	55028621	1260	15.07	0.96	12	0.20	152.00	2380.00	7210	20240617	-68.24	2080	20250203	10.10	2620	-12.60	20250106	2080	10.10	20250203	7210	-68.24	20240617	2080	10.10	20250203	0.80	N	029480	500	275 억	601587	N	N	N	N
78	20250317	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	20	2	0.88	217215611	95819	48.57	2330	2330	2245	2960	1600	2280	2266.94	1.09	-12969	2400	2340	2275	2215	2150	2370	2245	275	680	500	1590	5	1	55028621	1266	15.13	0.97	12	0.17	152.00	2380.00	7210	20240617	-68.10	2080	20250203	10.58	2620	-12.21	20250106	2080	10.58	20250203	7210	-68.10	20240617	2080	10.58	20250203	0.80	N	029480	500	275 억	601587	N	N	N	N
79	20250317	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-25	5	-1.10	155049669	68413	34.68	2330	2330	2245	2960	1600	2280	2266.38	1.09	-23797	2400	2340	2275	2215	2150	2370	2245	275	680	500	1590	5	1	55028621	1241	14.84	0.95	12	0.12	152.00	2380.00	7210	20240617	-68.72	2080	20250203	8.41	2620	-13.93	20250106	2080	8.41	20250203	7210	-68.72	20240617	2080	8.41	20250203	0.80	N	029480	500	275 억	601587	N	N	N	N
80	20250317	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	0	3	0.00	124338747	54843	27.80	2330	2330	2245	2960	1600	2280	2267.18	1.09	-18764	2400	2340	2275	2215	2150	2370	2245	275	680	500	1590	5	1	55028621	1255	15.00	0.96	12	0.10	152.00	2380.00	7210	20240617	-68.38	2080	20250203	9.62	2620	-12.98	20250106	2080	9.62	20250203	7210	-68.38	20240617	2080	9.62	20250203	0.80	N	029480	500	275 억	601587	N	N	N	N
81	20250317	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-10	5	-0.44	87134912	38410	19.47	2330	2330	2245	2960	1600	2280	2268.55	1.09	-12196	2400	2340	2275	2215	2150	2370	2245	275	680	500	1590	5	1	55028621	1249	14.93	0.95	12	0.07	152.00	2380.00	7210	20240617	-68.52	2080	20250203	9.13	2620	-13.36	20250106	2080	9.13	20250203	7210	-68.52	20240617	2080	9.13	20250203	0.80	N	029480	500	275 억	601587	N	N	N	N
82	20250317	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	10	2	0.44	12015915	5255	2.66	2330	2330	2250	2960	1600	2280	2286.57	1.09	-2192	2400	2340	2275	2215	2150	2370	2245	275	680	500	1590	5	1	55028621	1260	15.07	0.96	12	0.01	152.00	2380.00	7210	20240617	-68.24	2080	20250203	10.10	2620	-12.60	20250106	2080	10.10	20250203	7210	-68.24	20240617	2080	10.10	20250203	0.80	N	029480	500	275 억	601587	N	N	N	N
83	20250314	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	50	2	2.24	447287835	196845	64.95	2230	2335	2210	2895	1565	2230	2272.28	1.10	-4572	2566	2397	2311	2142	2056	2355	2100	275	665	500	1560	5	1	55028621	1255	15.00	0.96	12	0.36	152.00	2380.00	7210	20240617	-68.38	2080	20250203	9.62	2620	-12.98	20250106	2080	9.62	20250203	7210	-68.38	20240617	2080	9.62	20250203	0.79	N	029480	500	275 억	606990	N	N	N	N
84	20250314	150404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	55	2	2.47	436356755	192033	63.36	2230	2335	2210	2895	1565	2230	2272.30	1.10	-5950	2566	2397	2311	2142	2056	2355	2100	275	665	500	1560	5	1	55028621	1257	15.03	0.96	12	0.35	152.00	2380.00	7210	20240617	-68.31	2080	20250203	9.86	2620	-12.79	20250106	2080	9.86	20250203	7210	-68.31	20240617	2080	9.86	20250203	0.79	N	029480	500	275 억	606990	N	N	N	N
85	20250314	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	85	2	3.81	402117180	176995	58.40	2230	2335	2210	2895	1565	2230	2271.91	1.10	-9553	2566	2397	2311	2142	2056	2355	2100	275	665	500	1560	5	1	55028621	1274	15.23	0.97	12	0.32	152.00	2380.00	7210	20240617	-67.89	2080	20250203	11.30	2620	-11.64	20250106	2080	11.30	20250203	7210	-67.89	20240617	2080	11.30	20250203	0.79	N	029480	500	275 억	606990	N	N	N	N
86	20250314	130401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	75	2	3.36	379581660	167242	55.18	2230	2335	2210	2895	1565	2230	2269.66	1.10	-12904	2566	2397	2311	2142	2056	2355	2100	275	665	500	1560	5	1	55028621	1268	15.16	0.97	12	0.30	152.00	2380.00	7210	20240617	-68.03	2080	20250203	10.82	2620	-12.02	20250106	2080	10.82	20250203	7210	-68.03	20240617	2080	10.82	20250203	0.79	N	029480	500	275 억	606990	N	N	N	N
87	20250314	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	90	2	4.04	343272015	151475	49.98	2230	2320	2210	2895	1565	2230	2266.20	1.10	-15286	2566	2397	2311	2142	2056	2355	2100	275	665	500	1560	5	1	55028621	1277	15.26	0.97	12	0.28	152.00	2380.00	7210	20240617	-67.82	2080	20250203	11.54	2620	-11.45	20250106	2080	11.54	20250203	7210	-67.82	20240617	2080	11.54	20250203	0.79	N	029480	500	275 억	606990	N	N	N	N
88	20250314	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	35	2	1.57	267663480	118616	39.14	2230	2310	2210	2895	1565	2230	2256.55	1.10	845	2566	2397	2311	2142	2056	2355	2100	275	665	500	1560	5	1	55028621	1246	14.90	0.95	12	0.22	152.00	2380.00	7210	20240617	-68.59	2080	20250203	8.89	2620	-13.55	20250106	2080	8.89	20250203	7210	-68.59	20240617	2080	8.89	20250203	0.79	N	029480	500	275 억	606990	N	N	N	N
89	20250314	100403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	20	2	0.90	157930615	70337	23.21	2230	2285	2210	2895	1565	2230	2245.34	1.10	9980	2566	2397	2311	2142	2056	2355	2100	275	665	500	1560	5	1	55028621	1238	14.80	0.95	12	0.13	152.00	2380.00	7210	20240617	-68.79	2080	20250203	8.17	2620	-14.12	20250106	2080	8.17	20250203	7210	-68.79	20240617	2080	8.17	20250203	0.79	N	029480	500	275 억	606990	N	N	N	N
90	20250314	090403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	45	2	2.02	7466370	3314	1.09	2230	2275	2230	2895	1565	2230	2252.98	1.10	2154	2566	2397	2311	2142	2056	2355	2100	275	665	500	1560	5	1	55028621	1252	14.97	0.96	12	0.01	152.00	2380.00	7210	20240617	-68.45	2080	20250203	9.38	2620	-13.17	20250106	2080	9.38	20250203	7210	-68.45	20240617	2080	9.38	20250203	0.79	N	029480	500	275 억	606990	N	N	N	N
91	20250313	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	-90	5	-3.88	705256785	300359	185.94	2315	2480	2225	3015	1625	2320	2348.06	1.16	-45883	2403	2361	2308	2266	2213	2382	2287	275	695	500	1620	5	1	55028621	1227	14.67	0.94	12	0.55	152.00	2380.00	7210	20240617	-69.07	2080	20250203	7.21	2620	-14.89	20250106	2080	7.21	20250203	7210	-69.07	20240617	2080	7.21	20250203	0.78	N	029480	500	275 억	639388	N	N	N	N
92	20250313	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-60	5	-2.59	674401995	286580	177.41	2315	2480	2250	3015	1625	2320	2353.28	1.16	-38166	2403	2361	2308	2266	2213	2382	2287	275	695	500	1620	5	1	55028621	1244	14.87	0.95	12	0.52	152.00	2380.00	7210	20240617	-68.65	2080	20250203	8.65	2620	-13.74	20250106	2080	8.65	20250203	7210	-68.65	20240617	2080	8.65	20250203	0.78	N	029480	500	275 억	639388	N	N	N	N
93	20250313	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-40	5	-1.72	617217760	261244	161.72	2315	2480	2265	3015	1625	2320	2362.61	1.16	-29794	2403	2361	2308	2266	2213	2382	2287	275	695	500	1620	5	1	55028621	1255	15.00	0.96	12	0.47	152.00	2380.00	7210	20240617	-68.38	2080	20250203	9.62	2620	-12.98	20250106	2080	9.62	20250203	7210	-68.38	20240617	2080	9.62	20250203	0.78	N	029480	500	275 억	639388	N	N	N	N
94	20250313	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-20	5	-0.86	569519720	240311	148.77	2315	2480	2285	3015	1625	2320	2369.93	1.16	-18431	2403	2361	2308	2266	2213	2382	2287	275	695	500	1620	5	1	55028621	1266	15.13	0.97	12	0.44	152.00	2380.00	7210	20240617	-68.10	2080	20250203	10.58	2620	-12.21	20250106	2080	10.58	20250203	7210	-68.10	20240617	2080	10.58	20250203	0.78	N	029480	500	275 억	639388	N	N	N	N
95	20250313	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-10	5	-0.43	505423940	212494	131.55	2315	2480	2305	3015	1625	2320	2378.53	1.16	-5385	2403	2361	2308	2266	2213	2382	2287	275	695	500	1620	5	1	55028621	1271	15.20	0.97	12	0.39	152.00	2380.00	7210	20240617	-67.96	2080	20250203	11.06	2620	-11.83	20250106	2080	11.06	20250203	7210	-67.96	20240617	2080	11.06	20250203	0.78	N	029480	500	275 억	639388	N	N	N	N
96	20250313	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	10	2	0.43	463057550	194226	120.24	2315	2480	2305	3015	1625	2320	2384.12	1.16	4480	2403	2361	2308	2266	2213	2382	2287	275	695	500	1620	5	1	55028621	1282	15.33	0.98	12	0.35	152.00	2380.00	7210	20240617	-67.68	2080	20250203	12.02	2620	-11.07	20250106	2080	12.02	20250203	7210	-67.68	20240617	2080	12.02	20250203	0.78	N	029480	500	275 억	639388	N	N	N	N
97	20250313	100359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	30	2	1.29	395439271	165333	102.35	2315	2480	2305	3015	1625	2320	2391.77	1.16	8395	2403	2361	2308	2266	2213	2382	2287	275	695	500	1620	5	1	55028621	1293	15.46	0.99	12	0.30	152.00	2380.00	7210	20240617	-67.41	2080	20250203	12.98	2620	-10.31	20250106	2080	12.98	20250203	7210	-67.41	20240617	2080	12.98	20250203	0.78	N	029480	500	275 억	639388	N	N	N	N
98	20250313	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	60	2	2.59	24595810	10439	6.46	2315	2380	2305	3015	1625	2320	2356.15	1.16	1215	2403	2361	2308	2266	2213	2382	2287	275	695	500	1620	5	1	55028621	1310	15.66	1.00	12	0.02	152.00	2380.00	7210	20240617	-66.99	2080	20250203	14.42	2620	-9.16	20250106	2080	14.42	20250203	7210	-66.99	20240617	2080	14.42	20250203	0.78	N	029480	500	275 억	639388	N	N	N	N
99	20250312	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	40	2	1.75	370629388	160946	61.16	2300	2350	2255	2960	1600	2280	2302.82	1.18	-12401	2376	2327	2236	2187	2096	2352	2212	275	680	500	1590	5	1	55028621	1277	15.26	0.97	12	0.29	152.00	2380.00	7210	20240617	-67.82	2080	20250203	11.54	2620	-11.45	20250106	2080	11.54	20250203	7210	-67.82	20240617	2080	11.54	20250203	0.76	N	029480	500	275 억	650642	N	N	N	N
100	20250312	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	70	2	3.07	338633808	147215	55.94	2300	2350	2255	2960	1600	2280	2300.27	1.18	-10673	2376	2327	2236	2187	2096	2352	2212	275	680	500	1590	5	1	55028621	1293	15.46	0.99	12	0.27	152.00	2380.00	7210	20240617	-67.41	2080	20250203	12.98	2620	-10.31	20250106	2080	12.98	20250203	7210	-67.41	20240617	2080	12.98	20250203	0.76	N	029480	500	275 억	650642	N	N	N	N
101	20250312	140358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	25	2	1.10	247592358	108118	41.08	2300	2350	2255	2960	1600	2280	2290.02	1.18	-22354	2376	2327	2236	2187	2096	2352	2212	275	680	500	1590	5	1	55028621	1268	15.16	0.97	12	0.20	152.00	2380.00	7210	20240617	-68.03	2080	20250203	10.82	2620	-12.02	20250106	2080	10.82	20250203	7210	-68.03	20240617	2080	10.82	20250203	0.76	N	029480	500	275 억	650642	N	N	N	N
102	20250312	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	0	3	0.00	211417160	92313	35.08	2300	2350	2255	2960	1600	2280	2290.22	1.18	-11218	2376	2327	2236	2187	2096	2352	2212	275	680	500	1590	5	1	55028621	1255	15.00	0.96	12	0.17	152.00	2380.00	7210	20240617	-68.38	2080	20250203	9.62	2620	-12.98	20250106	2080	9.62	20250203	7210	-68.38	20240617	2080	9.62	20250203	0.76	N	029480	500	275 억	650642	N	N	N	N
103	20250312	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	5	2	0.22	158796210	69126	26.27	2300	2350	2255	2960	1600	2280	2297.20	1.18	-20334	2376	2327	2236	2187	2096	2352	2212	275	680	500	1590	5	1	55028621	1257	15.03	0.96	12	0.13	152.00	2380.00	7210	20240617	-68.31	2080	20250203	9.86	2620	-12.79	20250106	2080	9.86	20250203	7210	-68.31	20240617	2080	9.86	20250203	0.76	N	029480	500	275 억	650642	N	N	N	N
104	20250312	110356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	5	2	0.22	137156275	59647	22.66	2300	2350	2255	2960	1600	2280	2299.47	1.18	-20851	2376	2327	2236	2187	2096	2352	2212	275	680	500	1590	5	1	55028621	1257	15.03	0.96	12	0.11	152.00	2380.00	7210	20240617	-68.31	2080	20250203	9.86	2620	-12.79	20250106	2080	9.86	20250203	7210	-68.31	20240617	2080	9.86	20250203	0.76	N	029480	500	275 억	650642	N	N	N	N
105	20250312	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	15	2	0.66	115146300	49958	18.98	2300	2350	2255	2960	1600	2280	2304.86	1.18	-18327	2376	2327	2236	2187	2096	2352	2212	275	680	500	1590	5	1	55028621	1263	15.10	0.96	12	0.09	152.00	2380.00	7210	20240617	-68.17	2080	20250203	10.34	2620	-12.40	20250106	2080	10.34	20250203	7210	-68.17	20240617	2080	10.34	20250203	0.76	N	029480	500	275 억	650642	N	N	N	N
106	20250312	090359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	60	2	2.63	35538330	15286	5.81	2300	2350	2300	2960	1600	2280	2324.89	1.18	-1178	2376	2327	2236	2187	2096	2352	2212	275	680	500	1590	5	1	55028621	1288	15.39	0.98	12	0.03	152.00	2380.00	7210	20240617	-67.55	2080	20250203	12.50	2620	-10.69	20250106	2080	12.50	20250203	7210	-67.55	20240617	2080	12.50	20250203	0.76	N	029480	500	275 억	650642	N	N	N	N
107	20250311	160354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	60	2	2.70	569472827	258798	148.11	2220	2285	2145	2885	1555	2220	2200.20	1.18	5074	2316	2267	2196	2147	2076	2292	2172	275	665	500	1550	5	1	55028621	1255	15.00	0.96	12	0.47	152.00	2380.00	7210	20240617	-68.38	2080	20250203	9.62	2620	-12.98	20250106	2080	9.62	20250203	7210	-68.38	20240617	2080	9.62	20250203	0.77	N	029480	500	275 억	647067	N	N	N	N
108	20250311	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	45	2	2.03	551552522	250910	143.60	2220	2285	2145	2885	1555	2220	2198.21	1.18	4502	2316	2267	2196	2147	2076	2292	2172	275	665	500	1550	5	1	55028621	1246	14.90	0.95	12	0.46	152.00	2380.00	7210	20240617	-68.59	2080	20250203	8.89	2620	-13.55	20250106	2080	8.89	20250203	7210	-68.59	20240617	2080	8.89	20250203	0.77	N	029480	500	275 억	647067	N	N	N	N
109	20250311	140356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	30	2	1.35	478032439	218373	124.98	2220	2250	2145	2885	1555	2220	2189.06	1.18	11246	2316	2267	2196	2147	2076	2292	2172	275	665	500	1550	5	1	55028621	1238	14.80	0.95	12	0.40	152.00	2380.00	7210	20240617	-68.79	2080	20250203	8.17	2620	-14.12	20250106	2080	8.17	20250203	7210	-68.79	20240617	2080	8.17	20250203	0.77	N	029480	500	275 억	647067	N	N	N	N
110	20250311	130356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	-5	5	-0.23	385995935	177000	101.30	2220	2240	2145	2885	1555	2220	2180.76	1.18	2412	2316	2267	2196	2147	2076	2292	2172	275	665	500	1550	5	1	55028621	1219	14.57	0.93	12	0.32	152.00	2380.00	7210	20240617	-69.28	2080	20250203	6.49	2620	-15.46	20250106	2080	6.49	20250203	7210	-69.28	20240617	2080	6.49	20250203	0.77	N	029480	500	275 억	647067	N	N	N	N
111	20250311	120356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-10	5	-0.45	334408180	153741	87.99	2220	2220	2145	2885	1555	2220	2175.13	1.18	855	2316	2267	2196	2147	2076	2292	2172	275	665	500	1550	5	1	55028621	1216	14.54	0.93	12	0.28	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.77	N	029480	500	275 억	647067	N	N	N	N
112	20250311	110356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-50	5	-2.25	247568760	114287	65.41	2220	2220	2145	2885	1555	2220	2166.18	1.18	-19440	2316	2267	2196	2147	2076	2292	2172	275	665	500	1550	5	1	55028621	1194	14.28	0.91	12	0.21	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.77	N	029480	500	275 억	647067	N	N	N	N
113	20250311	100356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	-60	5	-2.70	182001005	83857	47.99	2220	2220	2145	2885	1555	2220	2170.35	1.18	-5066	2316	2267	2196	2147	2076	2292	2172	275	665	500	1550	5	1	55028621	1189	14.21	0.91	12	0.15	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.77	N	029480	500	275 억	647067	N	N	N	N
114	20250311	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-10	5	-0.45	18601560	8383	4.80	2220	2220	2190	2885	1555	2220	2218.96	1.18	-6440	2316	2267	2196	2147	2076	2292	2172	275	665	500	1550	5	1	55028621	1216	14.54	0.93	12	0.02	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.77	N	029480	500	275 억	647067	N	N	N	N
115	20250310	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	45	2	2.07	381737219	174343	68.06	2180	2245	2125	2825	1525	2175	2189.52	1.21	-20134	2285	2230	2185	2130	2085	2207	2107	275	650	500	1520	5	1	55028621	1222	14.61	0.93	12	0.32	152.00	2380.00	7210	20240617	-69.21	2080	20250203	6.73	2620	-15.27	20250106	2080	6.73	20250203	7210	-69.21	20240617	2080	6.73	20250203	0.79	N	029480	500	275 억	666363	N	N	N	N
116	20250310	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	45	2	2.07	372080244	169987	66.36	2180	2245	2125	2825	1525	2175	2188.87	1.21	-20646	2285	2230	2185	2130	2085	2207	2107	275	650	500	1520	5	1	55028621	1222	14.61	0.93	12	0.31	152.00	2380.00	7210	20240617	-69.21	2080	20250203	6.73	2620	-15.27	20250106	2080	6.73	20250203	7210	-69.21	20240617	2080	6.73	20250203	0.79	N	029480	500	275 억	666363	N	N	N	N
117	20250310	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	60	2	2.76	296698469	136067	53.12	2180	2245	2125	2825	1525	2175	2180.53	1.21	-2522	2285	2230	2185	2130	2085	2207	2107	275	650	500	1520	5	1	55028621	1230	14.70	0.94	12	0.25	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.79	N	029480	500	275 억	666363	N	N	N	N
118	20250310	130354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	60	2	2.76	264702234	121756	47.53	2180	2240	2125	2825	1525	2175	2174.04	1.21	-647	2285	2230	2185	2130	2085	2207	2107	275	650	500	1520	5	1	55028621	1230	14.70	0.94	12	0.22	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.79	N	029480	500	275 억	666363	N	N	N	N
119	20250310	120353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	15	2	0.69	181495249	84222	32.88	2180	2195	2125	2825	1525	2175	2154.96	1.21	-16613	2285	2230	2185	2130	2085	2207	2107	275	650	500	1520	5	1	55028621	1205	14.41	0.92	12	0.15	152.00	2380.00	7210	20240617	-69.63	2080	20250203	5.29	2620	-16.41	20250106	2080	5.29	20250203	7210	-69.63	20240617	2080	5.29	20250203	0.79	N	029480	500	275 억	666363	N	N	N	N
120	20250310	110353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	5	2	0.23	154977932	72073	28.14	2180	2180	2125	2825	1525	2175	2150.29	1.21	-22258	2285	2230	2185	2130	2085	2207	2107	275	650	500	1520	5	1	55028621	1200	14.34	0.92	12	0.13	152.00	2380.00	7210	20240617	-69.76	2080	20250203	4.81	2620	-16.79	20250106	2080	4.81	20250203	7210	-69.76	20240617	2080	4.81	20250203	0.79	N	029480	500	275 억	666363	N	N	N	N
121	20250310	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-30	5	-1.38	115051027	53629	20.94	2180	2180	2125	2825	1525	2175	2145.31	1.21	-26599	2285	2230	2185	2130	2085	2207	2107	275	650	500	1520	5	1	55028621	1180	14.11	0.90	12	0.10	152.00	2380.00	7210	20240617	-70.25	2080	20250203	3.12	2620	-18.13	20250106	2080	3.12	20250203	7210	-70.25	20240617	2080	3.12	20250203	0.79	N	029480	500	275 억	666363	N	N	N	N
122	20250310	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	-15	5	-0.69	33972995	15830	6.18	2180	2180	2125	2825	1525	2175	2146.11	1.21	-14677	2285	2230	2185	2130	2085	2207	2107	275	650	500	1520	5	1	55028621	1189	14.21	0.91	12	0.03	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.79	N	029480	500	275 억	666363	N	N	N	N
123	20250307	160353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	10	2	0.46	557367918	254878	74.21	2185	2240	2140	2810	1520	2165	2186.81	1.11	54856	2301	2232	2176	2107	2051	2205	2080	275	645	500	1510	5	1	55028621	1197	14.31	0.91	12	0.46	152.00	2380.00	7210	20240617	-69.83	2080	20250203	4.57	2620	-16.98	20250106	2080	4.57	20250203	7210	-69.83	20240617	2080	4.57	20250203	0.79	N	029480	500	275 억	611288	N	N	N	N
124	20250307	150355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	0	3	0.00	529026298	241768	70.40	2185	2240	2140	2810	1520	2165	2188.16	1.11	55523	2301	2232	2176	2107	2051	2205	2080	275	645	500	1510	5	1	55028621	1191	14.24	0.91	12	0.44	152.00	2380.00	7210	20240617	-69.97	2080	20250203	4.09	2620	-17.37	20250106	2080	4.09	20250203	7210	-69.97	20240617	2080	4.09	20250203	0.79	N	029480	500	275 억	611288	N	N	N	N
125	20250307	140353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	25	2	1.15	420124743	191542	55.77	2185	2240	2140	2810	1520	2165	2193.38	1.11	35911	2301	2232	2176	2107	2051	2205	2080	275	645	500	1510	5	1	55028621	1205	14.41	0.92	12	0.35	152.00	2380.00	7210	20240617	-69.63	2080	20250203	5.29	2620	-16.41	20250106	2080	5.29	20250203	7210	-69.63	20240617	2080	5.29	20250203	0.79	N	029480	500	275 억	611288	N	N	N	N
126	20250307	130354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	15	2	0.69	359871603	163967	47.74	2185	2240	2140	2810	1520	2165	2194.78	1.11	29386	2301	2232	2176	2107	2051	2205	2080	275	645	500	1510	5	1	55028621	1200	14.34	0.92	12	0.30	152.00	2380.00	7210	20240617	-69.76	2080	20250203	4.81	2620	-16.79	20250106	2080	4.81	20250203	7210	-69.76	20240617	2080	4.81	20250203	0.79	N	029480	500	275 억	611288	N	N	N	N
127	20250307	120355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	10	2	0.46	284948728	129226	37.63	2185	2240	2145	2810	1520	2165	2205.04	1.11	16525	2301	2232	2176	2107	2051	2205	2080	275	645	500	1510	5	1	55028621	1197	14.31	0.91	12	0.23	152.00	2380.00	7210	20240617	-69.83	2080	20250203	4.57	2620	-16.98	20250106	2080	4.57	20250203	7210	-69.83	20240617	2080	4.57	20250203	0.79	N	029480	500	275 억	611288	N	N	N	N
128	20250307	110354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	35	2	1.62	242524163	109863	31.99	2185	2240	2145	2810	1520	2165	2207.51	1.11	31208	2301	2232	2176	2107	2051	2205	2080	275	645	500	1510	5	1	55028621	1211	14.47	0.92	12	0.20	152.00	2380.00	7210	20240617	-69.49	2080	20250203	5.77	2620	-16.03	20250106	2080	5.77	20250203	7210	-69.49	20240617	2080	5.77	20250203	0.79	N	029480	500	275 억	611288	N	N	N	N
129	20250307	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	50	2	2.31	177317828	80467	23.43	2185	2240	2145	2810	1520	2165	2203.61	1.11	32288	2301	2232	2176	2107	2051	2205	2080	275	645	500	1510	5	1	55028621	1219	14.57	0.93	12	0.15	152.00	2380.00	7210	20240617	-69.28	2080	20250203	6.49	2620	-15.46	20250106	2080	6.49	20250203	7210	-69.28	20240617	2080	6.49	20250203	0.79	N	029480	500	275 억	611288	N	N	N	N
130	20250307	090355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	5	2	0.23	7223855	3330	0.97	2185	2185	2145	2810	1520	2165	2169.33	1.11	-877	2301	2232	2176	2107	2051	2205	2080	275	645	500	1510	5	1	55028621	1194	14.28	0.91	12	0.01	152.00	2380.00	7210	20240617	-69.90	2080	20250203	4.33	2620	-17.18	20250106	2080	4.33	20250203	7210	-69.90	20240617	2080	4.33	20250203	0.79	N	029480	500	275 억	611288	N	N	N	N
131	20250306	160352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	-60	5	-2.70	733630790	340132	262.61	2225	2245	2120	2890	1560	2225	2156.90	1.17	-33797	2301	2262	2231	2192	2161	2247	2177	275	665	500	1550	5	1	55028621	1191	14.24	0.91	12	0.62	152.00	2380.00	7210	20240617	-69.97	2080	20250203	4.09	2620	-17.37	20250106	2080	4.09	20250203	7210	-69.97	20240617	2080	4.09	20250203	0.82	N	029480	500	275 억	645228	N	N	N	N
132	20250306	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	-65	5	-2.92	709418755	328913	253.95	2225	2245	2120	2890	1560	2225	2156.86	1.17	-27390	2301	2262	2231	2192	2161	2247	2177	275	665	500	1550	5	1	55028621	1189	14.21	0.91	12	0.60	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.82	N	029480	500	275 억	645228	N	N	N	N
133	20250306	140351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-75	5	-3.37	640097550	296647	229.03	2225	2245	2120	2890	1560	2225	2157.78	1.17	-21754	2301	2262	2231	2192	2161	2247	2177	275	665	500	1550	5	1	55028621	1183	14.14	0.90	12	0.54	152.00	2380.00	7210	20240617	-70.18	2080	20250203	3.37	2620	-17.94	20250106	2080	3.37	20250203	7210	-70.18	20240617	2080	3.37	20250203	0.82	N	029480	500	275 억	645228	N	N	N	N
134	20250306	130351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	-65	5	-2.92	594977005	275729	212.88	2225	2245	2120	2890	1560	2225	2157.83	1.17	-8663	2301	2262	2231	2192	2161	2247	2177	275	665	500	1550	5	1	55028621	1189	14.21	0.91	12	0.50	152.00	2380.00	7210	20240617	-70.04	2080	20250203	3.85	2620	-17.56	20250106	2080	3.85	20250203	7210	-70.04	20240617	2080	3.85	20250203	0.82	N	029480	500	275 억	645228	N	N	N	N
135	20250306	120352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-70	5	-3.15	559652690	259359	200.24	2225	2245	2120	2890	1560	2225	2157.83	1.17	-8565	2301	2262	2231	2192	2161	2247	2177	275	665	500	1550	5	1	55028621	1186	14.18	0.91	12	0.47	152.00	2380.00	7210	20240617	-70.11	2080	20250203	3.61	2620	-17.75	20250106	2080	3.61	20250203	7210	-70.11	20240617	2080	3.61	20250203	0.82	N	029480	500	275 억	645228	N	N	N	N
136	20250306	110351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-70	5	-3.15	503550555	233399	180.20	2225	2245	2120	2890	1560	2225	2157.47	1.17	-16196	2301	2262	2231	2192	2161	2247	2177	275	665	500	1550	5	1	55028621	1186	14.18	0.91	12	0.42	152.00	2380.00	7210	20240617	-70.11	2080	20250203	3.61	2620	-17.75	20250106	2080	3.61	20250203	7210	-70.11	20240617	2080	3.61	20250203	0.82	N	029480	500	275 억	645228	N	N	N	N
137	20250306	100352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-85	5	-3.82	411546030	190417	147.02	2225	2245	2120	2890	1560	2225	2161.29	1.17	-4988	2301	2262	2231	2192	2161	2247	2177	275	665	500	1550	5	1	55028621	1178	14.08	0.90	12	0.35	152.00	2380.00	7210	20240617	-70.32	2080	20250203	2.88	2620	-18.32	20250106	2080	2.88	20250203	7210	-70.32	20240617	2080	2.88	20250203	0.82	N	029480	500	275 억	645228	N	N	N	N
138	20250306	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	10	2	0.45	20287655	9123	7.04	2225	2245	2210	2890	1560	2225	2223.79	1.17	4023	2301	2262	2231	2192	2161	2247	2177	275	665	500	1550	5	1	55028621	1230	14.70	0.94	12	0.02	152.00	2380.00	7210	20240617	-69.00	2080	20250203	7.45	2620	-14.69	20250106	2080	7.45	20250203	7210	-69.00	20240617	2080	7.45	20250203	0.82	N	029480	500	275 억	645228	N	N	N	N
139	20250305	160349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	40	2	1.83	286833245	129003	72.03	2240	2270	2200	2840	1530	2185	2223.46	1.14	18807	2378	2281	2223	2126	2068	2252	2097	275	655	500	1520	5	1	55028621	1224	14.64	0.93	12	0.23	152.00	2380.00	7210	20240617	-69.14	2080	20250203	6.97	2620	-15.08	20250106	2080	6.97	20250203	7210	-69.14	20240617	2080	6.97	20250203	0.85	N	029480	500	275 억	625951	N	N	N	N
140	20250305	150350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	35	2	1.60	272417175	122520	68.41	2240	2270	2200	2840	1530	2185	2223.45	1.14	18066	2378	2281	2223	2126	2068	2252	2097	275	655	500	1520	5	1	55028621	1222	14.61	0.93	12	0.22	152.00	2380.00	7210	20240617	-69.21	2080	20250203	6.73	2620	-15.27	20250106	2080	6.73	20250203	7210	-69.21	20240617	2080	6.73	20250203	0.85	N	029480	500	275 억	625951	N	N	N	N
141	20250305	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	35	2	1.60	257298420	115705	64.60	2240	2270	2200	2840	1530	2185	2223.75	1.14	15060	2378	2281	2223	2126	2068	2252	2097	275	655	500	1520	5	1	55028621	1222	14.61	0.93	12	0.21	152.00	2380.00	7210	20240617	-69.21	2080	20250203	6.73	2620	-15.27	20250106	2080	6.73	20250203	7210	-69.21	20240617	2080	6.73	20250203	0.85	N	029480	500	275 억	625951	N	N	N	N
142	20250305	130347	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	20	2	0.92	243323490	109389	61.08	2240	2270	2200	2840	1530	2185	2224.39	1.14	14360	2378	2281	2223	2126	2068	2252	2097	275	655	500	1520	5	1	55028621	1213	14.51	0.93	12	0.20	152.00	2380.00	7210	20240617	-69.42	2080	20250203	6.01	2620	-15.84	20250106	2080	6.01	20250203	7210	-69.42	20240617	2080	6.01	20250203	0.85	N	029480	500	275 억	625951	N	N	N	N
143	20250305	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	30	2	1.37	211348960	94915	53.00	2240	2270	2205	2840	1530	2185	2226.72	1.14	24698	2378	2281	2223	2126	2068	2252	2097	275	655	500	1520	5	1	55028621	1219	14.57	0.93	12	0.17	152.00	2380.00	7210	20240617	-69.28	2080	20250203	6.49	2620	-15.46	20250106	2080	6.49	20250203	7210	-69.28	20240617	2080	6.49	20250203	0.85	N	029480	500	275 억	625951	N	N	N	N
144	20250305	110346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	60	2	2.75	182450055	81931	45.75	2240	2270	2205	2840	1530	2185	2226.87	1.14	27843	2378	2281	2223	2126	2068	2252	2097	275	655	500	1520	5	1	55028621	1235	14.77	0.94	12	0.15	152.00	2380.00	7210	20240617	-68.86	2080	20250203	7.93	2620	-14.31	20250106	2080	7.93	20250203	7210	-68.86	20240617	2080	7.93	20250203	0.85	N	029480	500	275 억	625951	N	N	N	N
145	20250305	100349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	30	2	1.37	80596580	36158	20.19	2240	2270	2205	2840	1530	2185	2229.01	1.14	6895	2378	2281	2223	2126	2068	2252	2097	275	655	500	1520	5	1	55028621	1219	14.57	0.93	12	0.07	152.00	2380.00	7210	20240617	-69.28	2080	20250203	6.49	2620	-15.46	20250106	2080	6.49	20250203	7210	-69.28	20240617	2080	6.49	20250203	0.85	N	029480	500	275 억	625951	N	N	N	N
146	20250305	090346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	70	2	3.20	16900595	7498	4.19	2240	2270	2205	2840	1530	2185	2254.01	1.14	5243	2378	2281	2223	2126	2068	2252	2097	275	655	500	1520	5	1	55028621	1241	14.84	0.95	12	0.01	152.00	2380.00	7210	20240617	-68.72	2080	20250203	8.41	2620	-13.93	20250106	2080	8.41	20250203	7210	-68.72	20240617	2080	8.41	20250203	0.85	N	029480	500	275 억	625951	N	N	N	N
147	20250304	160345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	-85	5	-3.74	394156201	178136	71.93	2255	2320	2165	2950	1590	2270	2212.68	1.16	-14215	2473	2371	2293	2191	2113	2332	2152	275	680	500	1580	5	1	55028621	1202	14.38	0.92	12	0.32	152.00	2380.00	7210	20240617	-69.69	2080	20250203	5.05	2620	-16.60	20250106	2080	5.05	20250203	7210	-69.69	20240617	2080	5.05	20250203	0.81	N	029480	500	275 억	640466	N	N	N	N
148	20250304	150344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	-75	5	-3.30	353855686	159760	64.51	2255	2320	2165	2950	1590	2270	2214.92	1.16	-17013	2473	2371	2293	2191	2113	2332	2152	275	680	500	1580	5	1	55028621	1208	14.44	0.92	12	0.29	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.81	N	029480	500	275 억	640466	N	N	N	N
149	20250304	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	-75	5	-3.30	335882211	151564	61.20	2255	2320	2165	2950	1590	2270	2216.11	1.16	-15423	2473	2371	2293	2191	2113	2332	2152	275	680	500	1580	5	1	55028621	1208	14.44	0.92	12	0.28	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.81	N	029480	500	275 억	640466	N	N	N	N
150	20250304	130344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	-55	5	-2.42	318014334	143459	57.92	2255	2320	2165	2950	1590	2270	2216.76	1.16	-16846	2473	2371	2293	2191	2113	2332	2152	275	680	500	1580	5	1	55028621	1219	14.57	0.93	12	0.26	152.00	2380.00	7210	20240617	-69.28	2080	20250203	6.49	2620	-15.46	20250106	2080	6.49	20250203	7210	-69.28	20240617	2080	6.49	20250203	0.81	N	029480	500	275 억	640466	N	N	N	N
151	20250304	120343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-60	5	-2.64	296073451	133513	53.91	2255	2320	2165	2950	1590	2270	2217.56	1.16	-13169	2473	2371	2293	2191	2113	2332	2152	275	680	500	1580	5	1	55028621	1216	14.54	0.93	12	0.24	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.81	N	029480	500	275 억	640466	N	N	N	N
152	20250304	110345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	-75	5	-3.30	271513366	122409	49.42	2255	2320	2165	2950	1590	2270	2218.08	1.16	-14375	2473	2371	2293	2191	2113	2332	2152	275	680	500	1580	5	1	55028621	1208	14.44	0.92	12	0.22	152.00	2380.00	7210	20240617	-69.56	2080	20250203	5.53	2620	-16.22	20250106	2080	5.53	20250203	7210	-69.56	20240617	2080	5.53	20250203	0.81	N	029480	500	275 억	640466	N	N	N	N
153	20250304	100343	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-60	5	-2.64	171236384	76749	30.99	2255	2320	2195	2950	1590	2270	2231.12	1.16	-15507	2473	2371	2293	2191	2113	2332	2152	275	680	500	1580	5	1	55028621	1216	14.54	0.93	12	0.14	152.00	2380.00	7210	20240617	-69.35	2080	20250203	6.25	2620	-15.65	20250106	2080	6.25	20250203	7210	-69.35	20240617	2080	6.25	20250203	0.81	N	029480	500	275 억	640466	N	N	N	N
154	20250304	090341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	5	2	0.22	18613895	8203	3.31	2255	2320	2255	2950	1590	2270	2269.16	1.16	-373	2473	2371	2293	2191	2113	2332	2152	275	680	500	1580	5	1	55028621	1252	14.97	0.96	12	0.01	152.00	2380.00	7210	20240617	-68.45	2080	20250203	9.38	2620	-13.17	20250106	2080	9.38	20250203	7210	-68.45	20240617	2080	9.38	20250203	0.81	N	029480	500	275 억	640466	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History