KissMeData/115610/price/prices-20250301.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160829	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1734	-36	5	-2.03	349340749	205268	183.89	1788	1798	1655	2300	1239	1770	1701.88	2.51	-5905	1891	1830	1800	1739	1709	1815	1724	83	530	500	1060	1	1	16650253	289	-7.51	5.82	12	1.23	-231.00	298.00	4550	20250131	-61.89	1655	20250328	4.77	4550	-61.89	20250131	1655	4.77	20250328	4550	-61.89	20250131	1655	4.77	20250328	1.52	N	115610	500	83 억	417579	N	N	N	N
3	20250328	150833	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1758	-12	5	-0.68	339934005	199903	179.09	1788	1798	1655	2300	1239	1770	1700.49	2.51	-3849	1891	1830	1800	1739	1709	1815	1724	83	530	500	1060	1	1	16650253	293	-7.61	5.90	12	1.20	-231.00	298.00	4550	20250131	-61.36	1655	20250328	6.22	4550	-61.36	20250131	1655	6.22	20250328	4550	-61.36	20250131	1655	6.22	20250328	1.52	N	115610	500	83 억	417579	N	N	N	N
4	20250328	140836	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1706	-64	5	-3.62	297299301	175297	157.04	1788	1798	1655	2300	1239	1770	1695.97	2.51	-5228	1891	1830	1800	1739	1709	1815	1724	83	530	500	1060	1	1	16650253	284	-7.39	5.72	12	1.05	-231.00	298.00	4550	20250131	-62.51	1655	20250328	3.08	4550	-62.51	20250131	1655	3.08	20250328	4550	-62.51	20250131	1655	3.08	20250328	1.52	N	115610	500	83 억	417579	N	N	N	N
5	20250328	130833	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1699	-71	5	-4.01	270519443	159652	143.03	1788	1798	1655	2300	1239	1770	1694.43	2.51	626	1891	1830	1800	1739	1709	1815	1724	83	530	500	1060	1	1	16650253	283	-7.35	5.70	12	0.96	-231.00	298.00	4550	20250131	-62.66	1655	20250328	2.66	4550	-62.66	20250131	1655	2.66	20250328	4550	-62.66	20250131	1655	2.66	20250328	1.52	N	115610	500	83 억	417579	N	N	N	N
6	20250328	120832	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1669	-101	5	-5.71	186093486	108942	97.60	1788	1798	1667	2300	1239	1770	1708.19	2.51	-6193	1891	1830	1800	1739	1709	1815	1724	83	530	500	1060	1	1	16650253	278	-7.23	5.60	12	0.65	-231.00	298.00	4550	20250131	-63.32	1667	20250328	0.12	4550	-63.32	20250131	1667	0.12	20250328	4550	-63.32	20250131	1667	0.12	20250328	1.52	N	115610	500	83 억	417579	N	N	N	N
7	20250328	110830	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1694	-76	5	-4.29	134732424	78375	70.21	1788	1798	1691	2300	1239	1770	1719.07	2.51	1124	1891	1830	1800	1739	1709	1815	1724	83	530	500	1060	1	1	16650253	282	-7.33	5.68	12	0.47	-231.00	298.00	4550	20250131	-62.77	1691	20250328	0.18	4550	-62.77	20250131	1691	0.18	20250328	4550	-62.77	20250131	1691	0.18	20250328	1.52	N	115610	500	83 억	417579	N	N	N	N
8	20250328	100835	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1735	-35	5	-1.98	61190549	35285	31.61	1788	1798	1710	2300	1239	1770	1734.18	2.51	-2731	1891	1830	1800	1739	1709	1815	1724	83	530	500	1060	1	1	16650253	289	-7.51	5.82	12	0.21	-231.00	298.00	4550	20250131	-61.87	1710	20250328	1.46	4550	-61.87	20250131	1710	1.46	20250328	4550	-61.87	20250131	1710	1.46	20250328	1.52	N	115610	500	83 억	417579	N	N	N	N
9	20250328	090840	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1768	-2	5	-0.11	9061432	5116	4.58	1788	1798	1768	2300	1239	1770	1771.19	2.51	1310	1891	1830	1800	1739	1709	1815	1724	83	530	500	1060	1	1	16650253	294	-7.65	5.93	12	0.03	-231.00	298.00	4550	20250131	-61.14	1768	20250328	0.00	4550	-61.14	20250131	1768	0.00	20250328	4550	-61.14	20250131	1768	0.00	20250328	1.52	N	115610	500	83 억	417579	N	N	N	N
10	20250327	162034	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1770	-87	5	-4.68	198558210	110223	48.86	1861	1861	1770	2410	1300	1857	1801.42	2.75	-40398	1955	1905	1861	1811	1767	1931	1837	83	553	500	1110	1	1	16650253	295	-7.66	5.94	12	0.66	-231.00	298.00	4550	20250131	-61.10	1770	20250327	0.00	4550	-61.10	20250131	1770	0.00	20250327	4550	-61.10	20250131	1770	0.00	20250327	1.48	N	115610	500	83 억	457963	N	N	N	N
11	20250327	150832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1780	-77	5	-4.15	175153485	97046	43.02	1861	1861	1777	2410	1300	1857	1804.85	2.75	-34691	1955	1905	1861	1811	1767	1931	1837	83	553	500	1110	1	1	16650253	296	-7.71	5.97	12	0.58	-231.00	298.00	4550	20250131	-60.88	1770	20250311	0.56	4550	-60.88	20250131	1770	0.56	20250311	4550	-60.88	20250131	1770	0.56	20250311	1.48	N	115610	500	83 억	457963	N	N	N	N
12	20250327	140831	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1793	-64	5	-3.45	152476722	84342	37.39	1861	1861	1788	2410	1300	1857	1807.84	2.75	-30420	1955	1905	1861	1811	1767	1931	1837	83	553	500	1110	1	1	16650253	299	-7.76	6.02	12	0.51	-231.00	298.00	4550	20250131	-60.59	1770	20250311	1.30	4550	-60.59	20250131	1770	1.30	20250311	4550	-60.59	20250131	1770	1.30	20250311	1.48	N	115610	500	83 억	457963	N	N	N	N
13	20250327	130828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1802	-55	5	-2.96	112889234	62302	27.62	1861	1861	1800	2410	1300	1857	1811.97	2.75	-16449	1955	1905	1861	1811	1767	1931	1837	83	553	500	1110	1	1	16650253	300	-7.80	6.05	12	0.37	-231.00	298.00	4550	20250131	-60.40	1770	20250311	1.81	4550	-60.40	20250131	1770	1.81	20250311	4550	-60.40	20250131	1770	1.81	20250311	1.48	N	115610	500	83 억	457963	N	N	N	N
14	20250327	120836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1803	-54	5	-2.91	104884346	57859	25.65	1861	1861	1800	2410	1300	1857	1812.76	2.75	-15736	1955	1905	1861	1811	1767	1931	1837	83	553	500	1110	1	1	16650253	300	-7.81	6.05	12	0.35	-231.00	298.00	4550	20250131	-60.37	1770	20250311	1.86	4550	-60.37	20250131	1770	1.86	20250311	4550	-60.37	20250131	1770	1.86	20250311	1.48	N	115610	500	83 억	457963	N	N	N	N
15	20250327	110832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1801	-56	5	-3.02	81544420	44903	19.90	1861	1861	1800	2410	1300	1857	1816.01	2.75	-10425	1955	1905	1861	1811	1767	1931	1837	83	553	500	1110	1	1	16650253	300	-7.80	6.04	12	0.27	-231.00	298.00	4550	20250131	-60.42	1770	20250311	1.75	4550	-60.42	20250131	1770	1.75	20250311	4550	-60.42	20250131	1770	1.75	20250311	1.48	N	115610	500	83 억	457963	N	N	N	N
16	20250327	100828	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1822	-35	5	-1.88	50083352	27490	12.19	1861	1861	1801	2410	1300	1857	1821.88	2.75	-9197	1955	1905	1861	1811	1767	1931	1837	83	553	500	1110	1	1	16650253	303	-7.89	6.11	12	0.17	-231.00	298.00	4550	20250131	-59.96	1770	20250311	2.94	4550	-59.96	20250131	1770	2.94	20250311	4550	-59.96	20250131	1770	2.94	20250311	1.48	N	115610	500	83 억	457963	N	N	N	N
17	20250327	090833	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1841	-16	5	-0.86	13467710	7327	3.25	1861	1861	1827	2410	1300	1857	1838.09	2.75	-5800	1955	1905	1861	1811	1767	1931	1837	83	553	500	1110	1	1	16650253	307	-7.97	6.18	12	0.04	-231.00	298.00	4550	20250131	-59.54	1770	20250311	4.01	4550	-59.54	20250131	1770	4.01	20250311	4550	-59.54	20250131	1770	4.01	20250311	1.48	N	115610	500	83 억	457963	N	N	N	N
18	20250326	160822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1857	18	2	0.98	419134724	225542	82.62	1841	1911	1817	2390	1288	1839	1858.34	2.65	-3017	2036	1937	1860	1761	1684	1987	1811	83	551	500	1100	1	1	16650253	309	-8.04	6.23	12	1.35	-231.00	298.00	4550	20250131	-59.19	1770	20250311	4.92	4550	-59.19	20250131	1770	4.92	20250311	4550	-59.19	20250131	1770	4.92	20250311	1.51	N	115610	500	83 억	440995	N	N	N	N
19	20250326	150825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1843	4	2	0.22	394537847	212235	77.74	1841	1911	1817	2390	1288	1839	1858.97	2.65	-1444	2036	1937	1860	1761	1684	1987	1811	83	551	500	1100	1	1	16650253	307	-7.98	6.18	12	1.27	-231.00	298.00	4550	20250131	-59.49	1770	20250311	4.12	4550	-59.49	20250131	1770	4.12	20250311	4550	-59.49	20250131	1770	4.12	20250311	1.51	N	115610	500	83 억	440995	N	N	N	N
20	20250326	140824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1858	19	2	1.03	379160694	203879	74.68	1841	1911	1817	2390	1288	1839	1859.73	2.65	-535	2036	1937	1860	1761	1684	1987	1811	83	551	500	1100	1	1	16650253	309	-8.04	6.23	12	1.22	-231.00	298.00	4550	20250131	-59.16	1770	20250311	4.97	4550	-59.16	20250131	1770	4.97	20250311	4550	-59.16	20250131	1770	4.97	20250311	1.51	N	115610	500	83 억	440995	N	N	N	N
21	20250326	130824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1846	7	2	0.38	352348833	189339	69.36	1841	1911	1817	2390	1288	1839	1860.94	2.65	-11767	2036	1937	1860	1761	1684	1987	1811	83	551	500	1100	1	1	16650253	307	-7.99	6.19	12	1.14	-231.00	298.00	4550	20250131	-59.43	1770	20250311	4.29	4550	-59.43	20250131	1770	4.29	20250311	4550	-59.43	20250131	1770	4.29	20250311	1.51	N	115610	500	83 억	440995	N	N	N	N
22	20250326	120829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1825	-14	5	-0.76	336152820	180503	66.12	1841	1911	1817	2390	1288	1839	1862.31	2.65	-9117	2036	1937	1860	1761	1684	1987	1811	83	551	500	1100	1	1	16650253	304	-7.90	6.12	12	1.08	-231.00	298.00	4550	20250131	-59.89	1770	20250311	3.11	4550	-59.89	20250131	1770	3.11	20250311	4550	-59.89	20250131	1770	3.11	20250311	1.51	N	115610	500	83 억	440995	N	N	N	N
23	20250326	110825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1855	16	2	0.87	241228785	128892	47.21	1841	1911	1836	2390	1288	1839	1871.56	2.65	11553	2036	1937	1860	1761	1684	1987	1811	83	551	500	1100	1	1	16650253	309	-8.03	6.22	12	0.77	-231.00	298.00	4550	20250131	-59.23	1770	20250311	4.80	4550	-59.23	20250131	1770	4.80	20250311	4550	-59.23	20250131	1770	4.80	20250311	1.51	N	115610	500	83 억	440995	N	N	N	N
24	20250326	100826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1871	32	2	1.74	123901887	66717	24.44	1841	1898	1836	2390	1288	1839	1857.13	2.65	-21172	2036	1937	1860	1761	1684	1987	1811	83	551	500	1100	1	1	16650253	312	-8.10	6.28	12	0.40	-231.00	298.00	4550	20250131	-58.88	1770	20250311	5.71	4550	-58.88	20250131	1770	5.71	20250311	4550	-58.88	20250131	1770	5.71	20250311	1.51	N	115610	500	83 억	440995	N	N	N	N
25	20250326	090825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1895	56	2	3.05	24057846	12776	4.68	1841	1898	1841	2390	1288	1839	1883.05	2.65	-3570	2036	1937	1860	1761	1684	1987	1811	83	551	500	1100	1	1	16650253	316	-8.20	6.36	12	0.08	-231.00	298.00	4550	20250131	-58.35	1770	20250311	7.06	4550	-58.35	20250131	1770	7.06	20250311	4550	-58.35	20250131	1770	7.06	20250311	1.51	N	115610	500	83 억	440995	N	N	N	N
26	20250325	160820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1839	56	2	3.14	506135803	270892	252.74	1783	1959	1783	2315	1249	1783	1868.40	2.60	7729	1878	1830	1805	1757	1732	1818	1745	83	532	500	1060	1	1	16650253	306	-7.96	6.17	12	1.63	-231.00	298.00	4550	20250131	-59.58	1770	20250311	3.90	4550	-59.58	20250131	1770	3.90	20250311	4550	-59.58	20250131	1770	3.90	20250311	1.51	N	115610	500	83 억	433241	N	N	N	N
27	20250325	150822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1840	57	2	3.20	500403626	267776	249.83	1783	1959	1783	2315	1249	1783	1868.74	2.60	8780	1878	1830	1805	1757	1732	1818	1745	83	532	500	1060	1	1	16650253	306	-7.97	6.17	12	1.61	-231.00	298.00	4550	20250131	-59.56	1770	20250311	3.95	4550	-59.56	20250131	1770	3.95	20250311	4550	-59.56	20250131	1770	3.95	20250311	1.51	N	115610	500	83 억	433241	N	N	N	N
28	20250325	140818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1844	61	2	3.42	470321949	251444	234.59	1783	1959	1783	2315	1249	1783	1870.48	2.60	922	1878	1830	1805	1757	1732	1818	1745	83	532	500	1060	1	1	16650253	307	-7.98	6.19	12	1.51	-231.00	298.00	4550	20250131	-59.47	1770	20250311	4.18	4550	-59.47	20250131	1770	4.18	20250311	4550	-59.47	20250131	1770	4.18	20250311	1.51	N	115610	500	83 억	433241	N	N	N	N
29	20250325	130820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1851	68	2	3.81	412258446	219852	205.12	1783	1959	1783	2315	1249	1783	1875.16	2.60	5901	1878	1830	1805	1757	1732	1818	1745	83	532	500	1060	1	1	16650253	308	-8.01	6.21	12	1.32	-231.00	298.00	4550	20250131	-59.32	1770	20250311	4.58	4550	-59.32	20250131	1770	4.58	20250311	4550	-59.32	20250131	1770	4.58	20250311	1.51	N	115610	500	83 억	433241	N	N	N	N
30	20250325	120820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1848	65	2	3.65	391377283	208527	194.55	1783	1959	1783	2315	1249	1783	1876.87	2.60	4036	1878	1830	1805	1757	1732	1818	1745	83	532	500	1060	1	1	16650253	308	-8.00	6.20	12	1.25	-231.00	298.00	4550	20250131	-59.38	1770	20250311	4.41	4550	-59.38	20250131	1770	4.41	20250311	4550	-59.38	20250131	1770	4.41	20250311	1.51	N	115610	500	83 억	433241	N	N	N	N
31	20250325	110819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1874	91	2	5.10	339488430	180431	168.34	1783	1959	1783	2315	1249	1783	1881.54	2.60	9581	1878	1830	1805	1757	1732	1818	1745	83	532	500	1060	1	1	16650253	312	-8.11	6.29	12	1.08	-231.00	298.00	4550	20250131	-58.81	1770	20250311	5.88	4550	-58.81	20250131	1770	5.88	20250311	4550	-58.81	20250131	1770	5.88	20250311	1.51	N	115610	500	83 억	433241	N	N	N	N
32	20250325	100829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1867	84	2	4.71	285943000	151646	141.48	1783	1959	1783	2315	1249	1783	1885.60	2.60	5644	1878	1830	1805	1757	1732	1818	1745	83	532	500	1060	1	1	16650253	311	-8.08	6.27	12	0.91	-231.00	298.00	4550	20250131	-58.97	1770	20250311	5.48	4550	-58.97	20250131	1770	5.48	20250311	4550	-58.97	20250131	1770	5.48	20250311	1.51	N	115610	500	83 억	433241	N	N	N	N
33	20250325	090826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1824	41	2	2.30	18254313	10019	9.35	1783	1832	1783	2315	1249	1783	1821.97	2.60	-2840	1878	1830	1805	1757	1732	1818	1745	83	532	500	1060	1	1	16650253	304	-7.90	6.12	12	0.06	-231.00	298.00	4550	20250131	-59.91	1770	20250311	3.05	4550	-59.91	20250131	1770	3.05	20250311	4550	-59.91	20250131	1770	3.05	20250311	1.51	N	115610	500	83 억	433241	N	N	N	N
34	20250324	160818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1783	-70	5	-3.78	188913649	104431	101.07	1853	1853	1780	2405	1298	1853	1809.01	2.66	-11871	1951	1902	1846	1797	1741	1874	1769	83	552	500	1110	1	1	16650253	297	-7.72	5.98	12	0.63	-231.00	298.00	4550	20250131	-60.81	1770	20250311	0.73	4550	-60.81	20250131	1770	0.73	20250311	4550	-60.81	20250131	1770	0.73	20250311	1.51	N	115610	500	83 억	443648	N	N	N	N
35	20250324	150823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1786	-67	5	-3.62	183692816	101511	98.24	1853	1853	1780	2405	1298	1853	1809.59	2.66	-10716	1951	1902	1846	1797	1741	1874	1769	83	552	500	1110	1	1	16650253	297	-7.73	5.99	12	0.61	-231.00	298.00	4550	20250131	-60.75	1770	20250311	0.90	4550	-60.75	20250131	1770	0.90	20250311	4550	-60.75	20250131	1770	0.90	20250311	1.51	N	115610	500	83 억	443648	N	N	N	N
36	20250324	140824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1815	-38	5	-2.05	129409570	71306	69.01	1853	1853	1800	2405	1298	1853	1814.85	2.66	-6291	1951	1902	1846	1797	1741	1874	1769	83	552	500	1110	1	1	16650253	302	-7.86	6.09	12	0.43	-231.00	298.00	4550	20250131	-60.11	1770	20250311	2.54	4550	-60.11	20250131	1770	2.54	20250311	4550	-60.11	20250131	1770	2.54	20250311	1.51	N	115610	500	83 억	443648	N	N	N	N
37	20250324	130823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1832	-21	5	-1.13	119520031	65869	63.75	1853	1853	1800	2405	1298	1853	1814.51	2.66	-3550	1951	1902	1846	1797	1741	1874	1769	83	552	500	1110	1	1	16650253	305	-7.93	6.15	12	0.40	-231.00	298.00	4550	20250131	-59.74	1770	20250311	3.50	4550	-59.74	20250131	1770	3.50	20250311	4550	-59.74	20250131	1770	3.50	20250311	1.51	N	115610	500	83 억	443648	N	N	N	N
38	20250324	120823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1835	-18	5	-0.97	109848226	60588	58.64	1853	1853	1800	2405	1298	1853	1813.04	2.66	-3549	1951	1902	1846	1797	1741	1874	1769	83	552	500	1110	1	1	16650253	306	-7.94	6.16	12	0.36	-231.00	298.00	4550	20250131	-59.67	1770	20250311	3.67	4550	-59.67	20250131	1770	3.67	20250311	4550	-59.67	20250131	1770	3.67	20250311	1.51	N	115610	500	83 억	443648	N	N	N	N
39	20250324	110822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1849	-4	5	-0.22	105719738	58342	56.46	1853	1853	1800	2405	1298	1853	1812.07	2.66	-2186	1951	1902	1846	1797	1741	1874	1769	83	552	500	1110	1	1	16650253	308	-8.00	6.20	12	0.35	-231.00	298.00	4550	20250131	-59.36	1770	20250311	4.46	4550	-59.36	20250131	1770	4.46	20250311	4550	-59.36	20250131	1770	4.46	20250311	1.51	N	115610	500	83 억	443648	N	N	N	N
40	20250324	100819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1807	-46	5	-2.48	60667583	33550	32.47	1853	1853	1800	2405	1298	1853	1808.27	2.66	-7194	1951	1902	1846	1797	1741	1874	1769	83	552	500	1110	1	1	16650253	301	-7.82	6.06	12	0.20	-231.00	298.00	4550	20250131	-60.29	1770	20250311	2.09	4550	-60.29	20250131	1770	2.09	20250311	4550	-60.29	20250131	1770	2.09	20250311	1.51	N	115610	500	83 억	443648	N	N	N	N
41	20250324	090822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1837	-16	5	-0.86	1272980	692	0.67	1853	1853	1835	2405	1298	1853	1839.57	2.66	-492	1951	1902	1846	1797	1741	1874	1769	83	552	500	1110	1	1	16650253	306	-7.95	6.16	12	0.00	-231.00	298.00	4550	20250131	-59.63	1770	20250311	3.79	4550	-59.63	20250131	1770	3.79	20250311	4550	-59.63	20250131	1770	3.79	20250311	1.51	N	115610	500	83 억	443648	N	N	N	N
42	20250321	160836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1853	-17	5	-0.91	188993184	103311	129.62	1875	1895	1790	2430	1309	1870	1829.36	2.61	4659	1927	1898	1876	1847	1825	1887	1836	83	560	500	1120	1	1	16650253	309	-6.22	4.59	12	0.62	-298.00	404.00	4550	20250131	-59.27	1770	20250311	4.69	4550	-59.27	20250131	1770	4.69	20250311	4550	-59.27	20250131	1770	4.69	20250311	1.53	N	115610	500	83 억	434394	N	N	N	N
43	20250321	150821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1831	-39	5	-2.09	177748235	97221	121.97	1875	1895	1790	2430	1309	1870	1828.29	2.61	799	1927	1898	1876	1847	1825	1887	1836	83	560	500	1120	1	1	16650253	305	-6.14	4.53	12	0.58	-298.00	404.00	4550	20250131	-59.76	1770	20250311	3.45	4550	-59.76	20250131	1770	3.45	20250311	4550	-59.76	20250131	1770	3.45	20250311	1.53	N	115610	500	83 억	434394	N	N	N	N
44	20250321	140821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1826	-44	5	-2.35	151799033	82975	104.10	1875	1895	1790	2430	1309	1870	1829.46	2.61	886	1927	1898	1876	1847	1825	1887	1836	83	560	500	1120	1	1	16650253	304	-6.13	4.52	12	0.50	-298.00	404.00	4550	20250131	-59.87	1770	20250311	3.16	4550	-59.87	20250131	1770	3.16	20250311	4550	-59.87	20250131	1770	3.16	20250311	1.53	N	115610	500	83 억	434394	N	N	N	N
45	20250321	130822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1830	-40	5	-2.14	130894902	71487	89.69	1875	1895	1790	2430	1309	1870	1831.03	2.61	-1555	1927	1898	1876	1847	1825	1887	1836	83	560	500	1120	1	1	16650253	305	-6.14	4.53	12	0.43	-298.00	404.00	4550	20250131	-59.78	1770	20250311	3.39	4550	-59.78	20250131	1770	3.39	20250311	4550	-59.78	20250131	1770	3.39	20250311	1.53	N	115610	500	83 억	434394	N	N	N	N
46	20250321	120823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1813	-57	5	-3.05	120291171	65663	82.38	1875	1895	1790	2430	1309	1870	1831.95	2.61	-2159	1927	1898	1876	1847	1825	1887	1836	83	560	500	1120	1	1	16650253	302	-6.08	4.49	12	0.39	-298.00	404.00	4550	20250131	-60.15	1770	20250311	2.43	4550	-60.15	20250131	1770	2.43	20250311	4550	-60.15	20250131	1770	2.43	20250311	1.53	N	115610	500	83 억	434394	N	N	N	N
47	20250321	110822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1810	-60	5	-3.21	96276726	52391	65.73	1875	1895	1790	2430	1309	1870	1837.66	2.61	-2610	1927	1898	1876	1847	1825	1887	1836	83	560	500	1120	1	1	16650253	301	-6.07	4.48	12	0.31	-298.00	404.00	4550	20250131	-60.22	1770	20250311	2.26	4550	-60.22	20250131	1770	2.26	20250311	4550	-60.22	20250131	1770	2.26	20250311	1.53	N	115610	500	83 억	434394	N	N	N	N
48	20250321	100823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1835	-35	5	-1.87	42150871	22613	28.37	1875	1895	1831	2430	1309	1870	1864.01	2.61	-3894	1927	1898	1876	1847	1825	1887	1836	83	560	500	1120	1	1	16650253	306	-6.16	4.54	12	0.14	-298.00	404.00	4550	20250131	-59.67	1770	20250311	3.67	4550	-59.67	20250131	1770	3.67	20250311	4550	-59.67	20250131	1770	3.67	20250311	1.53	N	115610	500	83 억	434394	N	N	N	N
49	20250321	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1890	20	2	1.07	10381705	5490	6.89	1875	1895	1872	2430	1309	1870	1891.02	2.61	-573	1927	1898	1876	1847	1825	1887	1836	83	560	500	1120	1	1	16650253	315	-6.34	4.68	12	0.03	-298.00	404.00	4550	20250131	-58.46	1770	20250311	6.78	4550	-58.46	20250131	1770	6.78	20250311	4550	-58.46	20250131	1770	6.78	20250311	1.53	N	115610	500	83 억	434394	N	N	N	N
50	20250320	161304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1870	-30	5	-1.58	149062251	79655	72.09	1902	1905	1854	2470	1330	1900	1871.35	2.66	-11391	1968	1934	1903	1869	1838	1918	1853	83	570	500	1140	1	1	16650253	311	-6.28	4.63	12	0.48	-298.00	404.00	4550	20250131	-58.90	1770	20250311	5.65	4550	-58.90	20250131	1770	5.65	20250311	4550	-58.90	20250131	1770	5.65	20250311	1.53	N	115610	500	83 억	442785	N	N	N	N
51	20250320	150820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1867	-33	5	-1.74	125478658	66975	60.62	1902	1905	1859	2470	1330	1900	1873.51	2.66	-10610	1968	1934	1903	1869	1838	1918	1853	83	570	500	1140	1	1	16650253	311	-6.27	4.62	12	0.40	-298.00	404.00	4550	20250131	-58.97	1770	20250311	5.48	4550	-58.97	20250131	1770	5.48	20250311	4550	-58.97	20250131	1770	5.48	20250311	1.53	N	115610	500	83 억	442785	N	N	N	N
52	20250320	140823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1872	-28	5	-1.47	117968179	62955	56.98	1902	1905	1859	2470	1330	1900	1873.85	2.66	-10704	1968	1934	1903	1869	1838	1918	1853	83	570	500	1140	1	1	16650253	312	-6.28	4.63	12	0.38	-298.00	404.00	4550	20250131	-58.86	1770	20250311	5.76	4550	-58.86	20250131	1770	5.76	20250311	4550	-58.86	20250131	1770	5.76	20250311	1.53	N	115610	500	83 억	442785	N	N	N	N
53	20250320	130822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1882	-18	5	-0.95	106300364	56689	51.31	1902	1905	1859	2470	1330	1900	1875.15	2.66	-9344	1968	1934	1903	1869	1838	1918	1853	83	570	500	1140	1	1	16650253	313	-6.32	4.66	12	0.34	-298.00	404.00	4550	20250131	-58.64	1770	20250311	6.33	4550	-58.64	20250131	1770	6.33	20250311	4550	-58.64	20250131	1770	6.33	20250311	1.53	N	115610	500	83 억	442785	N	N	N	N
54	20250320	120819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1876	-24	5	-1.26	102252405	54527	49.35	1902	1905	1859	2470	1330	1900	1875.26	2.66	-8821	1968	1934	1903	1869	1838	1918	1853	83	570	500	1140	1	1	16650253	312	-6.30	4.64	12	0.33	-298.00	404.00	4550	20250131	-58.77	1770	20250311	5.99	4550	-58.77	20250131	1770	5.99	20250311	4550	-58.77	20250131	1770	5.99	20250311	1.53	N	115610	500	83 억	442785	N	N	N	N
55	20250320	110821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1876	-24	5	-1.26	84499402	45007	40.73	1902	1905	1860	2470	1330	1900	1877.47	2.66	-7519	1968	1934	1903	1869	1838	1918	1853	83	570	500	1140	1	1	16650253	312	-6.30	4.64	12	0.27	-298.00	404.00	4550	20250131	-58.77	1770	20250311	5.99	4550	-58.77	20250131	1770	5.99	20250311	4550	-58.77	20250131	1770	5.99	20250311	1.53	N	115610	500	83 억	442785	N	N	N	N
56	20250320	100818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1883	-17	5	-0.89	62362329	33160	30.01	1902	1905	1867	2470	1330	1900	1880.65	2.66	-7638	1968	1934	1903	1869	1838	1918	1853	83	570	500	1140	1	1	16650253	314	-6.32	4.66	12	0.20	-298.00	404.00	4550	20250131	-58.62	1770	20250311	6.38	4550	-58.62	20250131	1770	6.38	20250311	4550	-58.62	20250131	1770	6.38	20250311	1.53	N	115610	500	83 억	442785	N	N	N	N
57	20250320	090823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1904	4	2	0.21	8691236	4571	4.14	1902	1905	1890	2470	1330	1900	1901.39	2.66	-3133	1968	1934	1903	1869	1838	1918	1853	83	570	500	1140	1	1	16650253	317	-6.39	4.71	12	0.03	-298.00	404.00	4550	20250131	-58.15	1770	20250311	7.57	4550	-58.15	20250131	1770	7.57	20250311	4550	-58.15	20250131	1770	7.57	20250311	1.53	N	115610	500	83 억	442785	N	N	N	N
58	20250319	160817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1900	-18	5	-0.94	201204804	106385	97.56	1937	1937	1872	2490	1343	1918	1891.25	2.78	-21038	1974	1945	1902	1873	1830	1960	1888	83	572	500	1150	1	1	16650253	316	-6.38	4.70	12	0.64	-298.00	404.00	4610	20240307	-58.79	1770	20250311	7.34	4550	-58.24	20250131	1770	7.34	20250311	4550	-58.24	20250131	1770	7.34	20250311	1.53	N	115610	500	83 억	463528	N	N	N	N
59	20250319	150818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1890	-28	5	-1.46	186415758	98582	90.41	1937	1937	1872	2490	1343	1918	1890.97	2.78	-18949	1974	1945	1902	1873	1830	1960	1888	83	572	500	1150	1	1	16650253	315	-6.34	4.68	12	0.59	-298.00	404.00	4610	20240307	-59.00	1770	20250311	6.78	4550	-58.46	20250131	1770	6.78	20250311	4550	-58.46	20250131	1770	6.78	20250311	1.53	N	115610	500	83 억	463528	N	N	N	N
60	20250319	140820	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1882	-36	5	-1.88	157611455	83245	76.34	1937	1937	1872	2490	1343	1918	1893.34	2.78	-16642	1974	1945	1902	1873	1830	1960	1888	83	572	500	1150	1	1	16650253	313	-6.32	4.66	12	0.50	-298.00	404.00	4610	20240307	-59.18	1770	20250311	6.33	4550	-58.64	20250131	1770	6.33	20250311	4550	-58.64	20250131	1770	6.33	20250311	1.53	N	115610	500	83 억	463528	N	N	N	N
61	20250319	130818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1892	-26	5	-1.36	149131973	78745	72.22	1937	1937	1872	2490	1343	1918	1893.86	2.78	-14947	1974	1945	1902	1873	1830	1960	1888	83	572	500	1150	1	1	16650253	315	-6.35	4.68	12	0.47	-298.00	404.00	4610	20240307	-58.96	1770	20250311	6.89	4550	-58.42	20250131	1770	6.89	20250311	4550	-58.42	20250131	1770	6.89	20250311	1.53	N	115610	500	83 억	463528	N	N	N	N
62	20250319	120818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1876	-42	5	-2.19	137732950	72689	66.66	1937	1937	1872	2490	1343	1918	1894.83	2.78	-18872	1974	1945	1902	1873	1830	1960	1888	83	572	500	1150	1	1	16650253	312	-6.30	4.64	12	0.44	-298.00	404.00	4610	20240307	-59.31	1770	20250311	5.99	4550	-58.77	20250131	1770	5.99	20250311	4550	-58.77	20250131	1770	5.99	20250311	1.53	N	115610	500	83 억	463528	N	N	N	N
63	20250319	110818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1909	-9	5	-0.47	113329620	59777	54.82	1937	1937	1872	2490	1343	1918	1895.87	2.78	-16706	1974	1945	1902	1873	1830	1960	1888	83	572	500	1150	1	1	16650253	318	-6.41	4.73	12	0.36	-298.00	404.00	4610	20240307	-58.59	1770	20250311	7.85	4550	-58.04	20250131	1770	7.85	20250311	4550	-58.04	20250131	1770	7.85	20250311	1.53	N	115610	500	83 억	463528	N	N	N	N
64	20250319	100819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1891	-27	5	-1.41	60541432	31943	29.29	1937	1937	1872	2490	1343	1918	1895.30	2.78	-14467	1974	1945	1902	1873	1830	1960	1888	83	572	500	1150	1	1	16650253	315	-6.35	4.68	12	0.19	-298.00	404.00	4610	20240307	-58.98	1770	20250311	6.84	4550	-58.44	20250131	1770	6.84	20250311	4550	-58.44	20250131	1770	6.84	20250311	1.53	N	115610	500	83 억	463528	N	N	N	N
65	20250319	090822	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1878	-40	5	-2.09	17674568	9278	8.51	1937	1937	1877	2490	1343	1918	1905.00	2.78	-3245	1974	1945	1902	1873	1830	1960	1888	83	572	500	1150	1	1	16650253	313	-6.30	4.65	12	0.06	-298.00	404.00	4610	20240307	-59.26	1770	20250311	6.10	4550	-58.73	20250131	1770	6.10	20250311	4550	-58.73	20250131	1770	6.10	20250311	1.53	N	115610	500	83 억	463528	N	N	N	N
66	20250318	160814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1918	56	2	3.01	205472958	107995	91.53	1862	1931	1859	2420	1304	1862	1902.61	2.66	19638	1980	1921	1866	1807	1752	1893	1779	83	558	500	1110	1	1	16650253	319	-6.44	4.75	12	0.65	-298.00	404.00	4715	20240306	-59.32	1770	20250311	8.36	4550	-57.85	20250131	1770	8.36	20250311	4550	-57.85	20250131	1770	8.36	20250311	1.53	N	115610	500	83 억	443137	N	N	N	N
67	20250318	150818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1917	55	2	2.95	192506005	101235	85.80	1862	1931	1859	2420	1304	1862	1901.58	2.66	15562	1980	1921	1866	1807	1752	1893	1779	83	558	500	1110	1	1	16650253	319	-6.43	4.75	12	0.61	-298.00	404.00	4715	20240306	-59.34	1770	20250311	8.31	4550	-57.87	20250131	1770	8.31	20250311	4550	-57.87	20250131	1770	8.31	20250311	1.53	N	115610	500	83 억	443137	N	N	N	N
68	20250318	140816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1900	38	2	2.04	144174760	75908	64.33	1862	1931	1859	2420	1304	1862	1899.34	2.66	4237	1980	1921	1866	1807	1752	1893	1779	83	558	500	1110	1	1	16650253	316	-6.38	4.70	12	0.46	-298.00	404.00	4715	20240306	-59.70	1770	20250311	7.34	4550	-58.24	20250131	1770	7.34	20250311	4550	-58.24	20250131	1770	7.34	20250311	1.53	N	115610	500	83 억	443137	N	N	N	N
69	20250318	130815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1880	18	2	0.97	115506731	60774	51.51	1862	1931	1859	2420	1304	1862	1900.59	2.66	3905	1980	1921	1866	1807	1752	1893	1779	83	558	500	1110	1	1	16650253	313	-6.31	4.65	12	0.37	-298.00	404.00	4715	20240306	-60.13	1770	20250311	6.21	4550	-58.68	20250131	1770	6.21	20250311	4550	-58.68	20250131	1770	6.21	20250311	1.53	N	115610	500	83 억	443137	N	N	N	N
70	20250318	120816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1880	18	2	0.97	107064699	56279	47.70	1862	1931	1859	2420	1304	1862	1902.39	2.66	3594	1980	1921	1866	1807	1752	1893	1779	83	558	500	1110	1	1	16650253	313	-6.31	4.65	12	0.34	-298.00	404.00	4715	20240306	-60.13	1770	20250311	6.21	4550	-58.68	20250131	1770	6.21	20250311	4550	-58.68	20250131	1770	6.21	20250311	1.53	N	115610	500	83 억	443137	N	N	N	N
71	20250318	110814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1905	43	2	2.31	86710518	45502	38.56	1862	1931	1859	2420	1304	1862	1905.64	2.66	8271	1980	1921	1866	1807	1752	1893	1779	83	558	500	1110	1	1	16650253	317	-6.39	4.72	12	0.27	-298.00	404.00	4715	20240306	-59.60	1770	20250311	7.63	4550	-58.13	20250131	1770	7.63	20250311	4550	-58.13	20250131	1770	7.63	20250311	1.53	N	115610	500	83 억	443137	N	N	N	N
72	20250318	100817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1908	46	2	2.47	67154436	35186	29.82	1862	1931	1859	2420	1304	1862	1908.56	2.66	11009	1980	1921	1866	1807	1752	1893	1779	83	558	500	1110	1	1	16650253	318	-6.40	4.72	12	0.21	-298.00	404.00	4715	20240306	-59.53	1770	20250311	7.80	4550	-58.07	20250131	1770	7.80	20250311	4550	-58.07	20250131	1770	7.80	20250311	1.53	N	115610	500	83 억	443137	N	N	N	N
73	20250318	090819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1931	69	2	3.71	12246980	6464	5.48	1862	1931	1859	2420	1304	1862	1894.64	2.66	-261	1980	1921	1866	1807	1752	1893	1779	83	558	500	1110	1	1	16650253	322	-6.48	4.78	12	0.04	-298.00	404.00	4715	20240306	-59.05	1770	20250311	9.10	4550	-57.56	20250131	1770	9.10	20250311	4550	-57.56	20250131	1770	9.10	20250311	1.53	N	115610	500	83 억	443137	N	N	N	N
74	20250317	160813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1862	-40	5	-2.10	218106383	117270	179.86	1925	1925	1811	2470	1332	1902	1859.87	2.56	16711	1966	1933	1912	1879	1858	1950	1896	83	568	500	1140	1	1	16650253	310	-6.25	4.61	12	0.70	-298.00	404.00	4875	20240305	-61.81	1770	20250311	5.20	4550	-59.08	20250131	1770	5.20	20250311	4550	-59.08	20250131	1770	5.20	20250311	1.58	N	115610	500	83 억	426426	N	N	N	N
75	20250317	150813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1871	-31	5	-1.63	205706333	110638	169.68	1925	1925	1811	2470	1332	1902	1859.27	2.56	15824	1966	1933	1912	1879	1858	1950	1896	83	568	500	1140	1	1	16650253	312	-6.28	4.63	12	0.66	-298.00	404.00	4875	20240305	-61.62	1770	20250311	5.71	4550	-58.88	20250131	1770	5.71	20250311	4550	-58.88	20250131	1770	5.71	20250311	1.58	N	115610	500	83 억	426426	N	N	N	N
76	20250317	140814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1875	-27	5	-1.42	191972307	103264	158.38	1925	1925	1811	2470	1332	1902	1859.04	2.56	13701	1966	1933	1912	1879	1858	1950	1896	83	568	500	1140	1	1	16650253	312	-6.29	4.64	12	0.62	-298.00	404.00	4875	20240305	-61.54	1770	20250311	5.93	4550	-58.79	20250131	1770	5.93	20250311	4550	-58.79	20250131	1770	5.93	20250311	1.58	N	115610	500	83 억	426426	N	N	N	N
77	20250317	130813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1856	-46	5	-2.42	167030786	89857	137.81	1925	1925	1811	2470	1332	1902	1858.85	2.56	6391	1966	1933	1912	1879	1858	1950	1896	83	568	500	1140	1	1	16650253	309	-6.23	4.59	12	0.54	-298.00	404.00	4875	20240305	-61.93	1770	20250311	4.86	4550	-59.21	20250131	1770	4.86	20250311	4550	-59.21	20250131	1770	4.86	20250311	1.58	N	115610	500	83 억	426426	N	N	N	N
78	20250317	120812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1848	-54	5	-2.84	147279882	79149	121.39	1925	1925	1811	2470	1332	1902	1860.79	2.56	4922	1966	1933	1912	1879	1858	1950	1896	83	568	500	1140	1	1	16650253	308	-6.20	4.57	12	0.48	-298.00	404.00	4875	20240305	-62.09	1770	20250311	4.41	4550	-59.38	20250131	1770	4.41	20250311	4550	-59.38	20250131	1770	4.41	20250311	1.58	N	115610	500	83 억	426426	N	N	N	N
79	20250317	110813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1879	-23	5	-1.21	69873817	37040	56.81	1925	1925	1870	2470	1332	1902	1886.44	2.56	-5125	1966	1933	1912	1879	1858	1950	1896	83	568	500	1140	1	1	16650253	313	-6.31	4.65	12	0.22	-298.00	404.00	4875	20240305	-61.46	1770	20250311	6.16	4550	-58.70	20250131	1770	6.16	20250311	4550	-58.70	20250131	1770	6.16	20250311	1.58	N	115610	500	83 억	426426	N	N	N	N
80	20250317	100813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1894	-8	5	-0.42	35388216	18697	28.68	1925	1925	1880	2470	1332	1902	1892.72	2.56	-2579	1966	1933	1912	1879	1858	1950	1896	83	568	500	1140	1	1	16650253	315	-6.36	4.69	12	0.11	-298.00	404.00	4875	20240305	-61.15	1770	20250311	7.01	4550	-58.37	20250131	1770	7.01	20250311	4550	-58.37	20250131	1770	7.01	20250311	1.58	N	115610	500	83 억	426426	N	N	N	N
81	20250317	090815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1910	8	2	0.42	1441095	758	1.16	1925	1925	1890	2470	1332	1902	1901.18	2.56	-85	1966	1933	1912	1879	1858	1950	1896	83	568	500	1140	1	1	16650253	318	-6.41	4.73	12	0.00	-298.00	404.00	4875	20240305	-60.82	1770	20250311	7.91	4550	-58.02	20250131	1770	7.91	20250311	4550	-58.02	20250131	1770	7.91	20250311	1.58	N	115610	500	83 억	426426	N	N	N	N
82	20250314	160810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1902	0	3	0.00	122638948	64202	80.15	1898	1945	1891	2470	1332	1902	1910.20	2.60	-6595	2000	1950	1925	1875	1850	1938	1863	83	568	500	1140	1	1	16650253	317	-6.38	4.71	12	0.39	-298.00	404.00	4945	20240304	-61.54	1770	20250311	7.46	4550	-58.20	20250131	1770	7.46	20250311	4550	-58.20	20250131	1770	7.46	20250311	1.58	N	115610	500	83 억	433276	N	N	N	N
83	20250314	150816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1900	-2	5	-0.11	115696164	60549	75.59	1898	1945	1891	2470	1332	1902	1910.79	2.60	-6668	2000	1950	1925	1875	1850	1938	1863	83	568	500	1140	1	1	16650253	316	-6.38	4.70	12	0.36	-298.00	404.00	4945	20240304	-61.58	1770	20250311	7.34	4550	-58.24	20250131	1770	7.34	20250311	4550	-58.24	20250131	1770	7.34	20250311	1.58	N	115610	500	83 억	433276	N	N	N	N
84	20250314	140811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1904	2	2	0.11	103624754	54194	67.65	1898	1945	1891	2470	1332	1902	1912.11	2.60	-5292	2000	1950	1925	1875	1850	1938	1863	83	568	500	1140	1	1	16650253	317	-6.39	4.71	12	0.33	-298.00	404.00	4945	20240304	-61.50	1770	20250311	7.57	4550	-58.15	20250131	1770	7.57	20250311	4550	-58.15	20250131	1770	7.57	20250311	1.58	N	115610	500	83 억	433276	N	N	N	N
85	20250314	130809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1904	2	2	0.11	81846302	42740	53.35	1898	1945	1898	2470	1332	1902	1914.98	2.60	-1214	2000	1950	1925	1875	1850	1938	1863	83	568	500	1140	1	1	16650253	317	-6.39	4.71	12	0.26	-298.00	404.00	4945	20240304	-61.50	1770	20250311	7.57	4550	-58.15	20250131	1770	7.57	20250311	4550	-58.15	20250131	1770	7.57	20250311	1.58	N	115610	500	83 억	433276	N	N	N	N
86	20250314	120813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1915	13	2	0.68	62923141	32797	40.94	1898	1945	1898	2470	1332	1902	1918.56	2.60	76	2000	1950	1925	1875	1850	1938	1863	83	568	500	1140	1	1	16650253	319	-6.43	4.74	12	0.20	-298.00	404.00	4945	20240304	-61.27	1770	20250311	8.19	4550	-57.91	20250131	1770	8.19	20250311	4550	-57.91	20250131	1770	8.19	20250311	1.58	N	115610	500	83 억	433276	N	N	N	N
87	20250314	110811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1905	3	2	0.16	50653586	26346	32.89	1898	1945	1898	2470	1332	1902	1922.63	2.60	3200	2000	1950	1925	1875	1850	1938	1863	83	568	500	1140	1	1	16650253	317	-6.39	4.72	12	0.16	-298.00	404.00	4945	20240304	-61.48	1770	20250311	7.63	4550	-58.13	20250131	1770	7.63	20250311	4550	-58.13	20250131	1770	7.63	20250311	1.58	N	115610	500	83 억	433276	N	N	N	N
88	20250314	100811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1921	19	2	1.00	35725185	18537	23.14	1898	1945	1898	2470	1332	1902	1927.24	2.60	6240	2000	1950	1925	1875	1850	1938	1863	83	568	500	1140	1	1	16650253	320	-6.45	4.75	12	0.11	-298.00	404.00	4945	20240304	-61.15	1770	20250311	8.53	4550	-57.78	20250131	1770	8.53	20250311	4550	-57.78	20250131	1770	8.53	20250311	1.58	N	115610	500	83 억	433276	N	N	N	N
89	20250314	090814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1927	25	2	1.31	3700801	1934	2.41	1898	1927	1898	2470	1332	1902	1913.55	2.60	1136	2000	1950	1925	1875	1850	1938	1863	83	568	500	1140	1	1	16650253	321	-6.47	4.77	12	0.01	-298.00	404.00	4945	20240304	-61.03	1770	20250311	8.87	4550	-57.65	20250131	1770	8.87	20250311	4550	-57.65	20250131	1770	8.87	20250311	1.58	N	115610	500	83 억	433276	N	N	N	N
90	20250313	160806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1902	-22	5	-1.14	154599296	80097	67.97	1949	1975	1900	2500	1347	1924	1930.17	2.67	-20413	1980	1952	1911	1883	1842	1966	1897	83	576	500	1150	1	1	16650253	317	-6.38	4.71	12	0.48	-298.00	404.00	4945	20240304	-61.54	1770	20250311	7.46	4550	-58.20	20250131	1770	7.46	20250311	4550	-58.20	20250131	1770	7.46	20250311	1.54	N	115610	500	83 억	443889	N	N	N	N
91	20250313	150806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1919	-5	5	-0.26	131271645	67840	57.57	1949	1975	1904	2500	1347	1924	1935.02	2.67	-20017	1980	1952	1911	1883	1842	1966	1897	83	576	500	1150	1	1	16650253	320	-6.44	4.75	12	0.41	-298.00	404.00	4945	20240304	-61.19	1770	20250311	8.42	4550	-57.82	20250131	1770	8.42	20250311	4550	-57.82	20250131	1770	8.42	20250311	1.54	N	115610	500	83 억	443889	N	N	N	N
92	20250313	140806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1920	-4	5	-0.21	123433266	63739	54.09	1949	1975	1904	2500	1347	1924	1936.54	2.67	-17904	1980	1952	1911	1883	1842	1966	1897	83	576	500	1150	1	1	16650253	320	-6.44	4.75	12	0.38	-298.00	404.00	4945	20240304	-61.17	1770	20250311	8.47	4550	-57.80	20250131	1770	8.47	20250311	4550	-57.80	20250131	1770	8.47	20250311	1.54	N	115610	500	83 억	443889	N	N	N	N
93	20250313	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1915	-9	5	-0.47	115642989	59669	50.64	1949	1975	1904	2500	1347	1924	1938.07	2.67	-18105	1980	1952	1911	1883	1842	1966	1897	83	576	500	1150	1	1	16650253	319	-6.43	4.74	12	0.36	-298.00	404.00	4945	20240304	-61.27	1770	20250311	8.19	4550	-57.91	20250131	1770	8.19	20250311	4550	-57.91	20250131	1770	8.19	20250311	1.54	N	115610	500	83 억	443889	N	N	N	N
94	20250313	120806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1911	-13	5	-0.68	108129037	55747	47.31	1949	1975	1904	2500	1347	1924	1939.64	2.67	-17167	1980	1952	1911	1883	1842	1966	1897	83	576	500	1150	1	1	16650253	318	-6.41	4.73	12	0.33	-298.00	404.00	4945	20240304	-61.35	1770	20250311	7.97	4550	-58.00	20250131	1770	7.97	20250311	4550	-58.00	20250131	1770	7.97	20250311	1.54	N	115610	500	83 억	443889	N	N	N	N
95	20250313	110807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1937	13	2	0.68	91520965	47061	39.94	1949	1975	1904	2500	1347	1924	1944.73	2.67	-14238	1980	1952	1911	1883	1842	1966	1897	83	576	500	1150	1	1	16650253	323	-6.50	4.79	12	0.28	-298.00	404.00	4945	20240304	-60.83	1770	20250311	9.44	4550	-57.43	20250131	1770	9.44	20250311	4550	-57.43	20250131	1770	9.44	20250311	1.54	N	115610	500	83 억	443889	N	N	N	N
96	20250313	100805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1934	10	2	0.52	80701910	41430	35.16	1949	1975	1927	2500	1347	1924	1947.91	2.67	-12969	1980	1952	1911	1883	1842	1966	1897	83	576	500	1150	1	1	16650253	322	-6.49	4.79	12	0.25	-298.00	404.00	4945	20240304	-60.89	1770	20250311	9.27	4550	-57.49	20250131	1770	9.27	20250311	4550	-57.49	20250131	1770	9.27	20250311	1.54	N	115610	500	83 억	443889	N	N	N	N
97	20250313	090807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1959	35	2	1.82	9556310	4895	4.15	1949	1960	1932	2500	1347	1924	1952.26	2.67	3101	1980	1952	1911	1883	1842	1966	1897	83	576	500	1150	1	1	16650253	326	-6.57	4.85	12	0.03	-298.00	404.00	4945	20240304	-60.38	1770	20250311	10.68	4550	-56.95	20250131	1770	10.68	20250311	4550	-56.95	20250131	1770	10.68	20250311	1.54	N	115610	500	83 억	443889	N	N	N	N
98	20250312	160801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1924	16	2	0.84	224682386	117784	62.43	1908	1939	1870	2480	1336	1908	1907.58	2.62	7971	2029	1968	1869	1808	1709	1999	1839	83	572	500	1140	1	1	16650253	320	-6.46	4.76	12	0.71	-298.00	404.00	4945	20240304	-61.09	1770	20250311	8.70	4550	-57.71	20250131	1770	8.70	20250311	4550	-57.71	20250131	1770	8.70	20250311	1.54	N	115610	500	83 억	436230	N	N	N	N
99	20250312	150803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1933	25	2	1.31	216620493	113609	60.21	1908	1935	1870	2480	1336	1908	1906.72	2.62	6239	2029	1968	1869	1808	1709	1999	1839	83	572	500	1140	1	1	16650253	322	-6.49	4.78	12	0.68	-298.00	404.00	4945	20240304	-60.91	1770	20250311	9.21	4550	-57.52	20250131	1770	9.21	20250311	4550	-57.52	20250131	1770	9.21	20250311	1.54	N	115610	500	83 억	436230	N	N	N	N
100	20250312	140801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1917	9	2	0.47	172781061	90785	48.12	1908	1930	1870	2480	1336	1908	1903.19	2.62	-8048	2029	1968	1869	1808	1709	1999	1839	83	572	500	1140	1	1	16650253	319	-6.43	4.75	12	0.55	-298.00	404.00	4945	20240304	-61.23	1770	20250311	8.31	4550	-57.87	20250131	1770	8.31	20250311	4550	-57.87	20250131	1770	8.31	20250311	1.54	N	115610	500	83 억	436230	N	N	N	N
101	20250312	130801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1918	10	2	0.52	151532395	79680	42.23	1908	1930	1870	2480	1336	1908	1901.76	2.62	-12395	2029	1968	1869	1808	1709	1999	1839	83	572	500	1140	1	1	16650253	319	-6.44	4.75	12	0.48	-298.00	404.00	4945	20240304	-61.21	1770	20250311	8.36	4550	-57.85	20250131	1770	8.36	20250311	4550	-57.85	20250131	1770	8.36	20250311	1.54	N	115610	500	83 억	436230	N	N	N	N
102	20250312	120803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1910	2	2	0.10	140790020	74070	39.26	1908	1930	1870	2480	1336	1908	1900.77	2.62	-14007	2029	1968	1869	1808	1709	1999	1839	83	572	500	1140	1	1	16650253	318	-6.41	4.73	12	0.44	-298.00	404.00	4945	20240304	-61.38	1770	20250311	7.91	4550	-58.02	20250131	1770	7.91	20250311	4550	-58.02	20250131	1770	7.91	20250311	1.54	N	115610	500	83 억	436230	N	N	N	N
103	20250312	110758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1888	-20	5	-1.05	121000205	63640	33.73	1908	1930	1870	2480	1336	1908	1901.32	2.62	-14920	2029	1968	1869	1808	1709	1999	1839	83	572	500	1140	1	1	16650253	314	-6.34	4.67	12	0.38	-298.00	404.00	4945	20240304	-61.82	1770	20250311	6.67	4550	-58.51	20250131	1770	6.67	20250311	4550	-58.51	20250131	1770	6.67	20250311	1.54	N	115610	500	83 억	436230	N	N	N	N
104	20250312	100759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1910	2	2	0.10	64551682	33788	17.91	1908	1930	1900	2480	1336	1908	1910.49	2.62	-10251	2029	1968	1869	1808	1709	1999	1839	83	572	500	1140	1	1	16650253	318	-6.41	4.73	12	0.20	-298.00	404.00	4945	20240304	-61.38	1770	20250311	7.91	4550	-58.02	20250131	1770	7.91	20250311	4550	-58.02	20250131	1770	7.91	20250311	1.54	N	115610	500	83 억	436230	N	N	N	N
105	20250312	090805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1919	11	2	0.58	21108248	11065	5.86	1908	1930	1900	2480	1336	1908	1907.66	2.62	-4414	2029	1968	1869	1808	1709	1999	1839	83	572	500	1140	1	1	16650253	320	-6.44	4.75	12	0.07	-298.00	404.00	4945	20240304	-61.19	1770	20250311	8.42	4550	-57.82	20250131	1770	8.42	20250311	4550	-57.82	20250131	1770	8.42	20250311	1.54	N	115610	500	83 억	436230	N	N	N	N
106	20250311	160755	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1908	45	2	2.42	351087792	188653	104.12	1785	1930	1770	2420	1305	1863	1861.02	2.48	23659	1909	1885	1844	1820	1779	1898	1833	83	557	500	1110	1	1	16650253	318	-6.40	4.72	12	1.13	-298.00	404.00	5710	20240227	-66.58	1770	20250311	7.80	4550	-58.07	20250131	1770	7.80	20250311	4550	-58.07	20250131	1770	7.80	20250311	1.55	N	115610	500	83 억	412882	N	N	N	N
107	20250311	150758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1898	35	2	1.88	328940172	177019	97.70	1785	1930	1770	2420	1305	1863	1858.22	2.48	22767	1909	1885	1844	1820	1779	1898	1833	83	557	500	1110	1	1	16650253	316	-6.37	4.70	12	1.06	-298.00	404.00	5710	20240227	-66.76	1770	20250311	7.23	4550	-58.29	20250131	1770	7.23	20250311	4550	-58.29	20250131	1770	7.23	20250311	1.55	N	115610	500	83 억	412882	N	N	N	N
108	20250311	140758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1899	36	2	1.93	240791952	130522	72.04	1785	1900	1770	2420	1305	1863	1844.84	2.48	26293	1909	1885	1844	1820	1779	1898	1833	83	557	500	1110	1	1	16650253	316	-6.37	4.70	12	0.78	-298.00	404.00	5710	20240227	-66.74	1770	20250311	7.29	4550	-58.26	20250131	1770	7.29	20250311	4550	-58.26	20250131	1770	7.29	20250311	1.55	N	115610	500	83 억	412882	N	N	N	N
109	20250311	130758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1875	12	2	0.64	170711217	93456	51.58	1785	1879	1770	2420	1305	1863	1826.65	2.48	16124	1909	1885	1844	1820	1779	1898	1833	83	557	500	1110	1	1	16650253	312	-6.29	4.64	12	0.56	-298.00	404.00	5710	20240227	-67.16	1770	20250311	5.93	4550	-58.79	20250131	1770	5.93	20250311	4550	-58.79	20250131	1770	5.93	20250311	1.55	N	115610	500	83 억	412882	N	N	N	N
110	20250311	120757	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1867	4	2	0.21	130051655	71702	39.57	1785	1868	1770	2420	1305	1863	1813.78	2.48	10169	1909	1885	1844	1820	1779	1898	1833	83	557	500	1110	1	1	16650253	311	-6.27	4.62	12	0.43	-298.00	404.00	5710	20240227	-67.30	1770	20250311	5.48	4550	-58.97	20250131	1770	5.48	20250311	4550	-58.97	20250131	1770	5.48	20250311	1.55	N	115610	500	83 억	412882	N	N	N	N
111	20250311	110756	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1843	-20	5	-1.07	104541084	57968	31.99	1785	1850	1770	2420	1305	1863	1803.43	2.48	6291	1909	1885	1844	1820	1779	1898	1833	83	557	500	1110	1	1	16650253	307	-6.18	4.56	12	0.35	-298.00	404.00	5710	20240227	-67.72	1770	20250311	4.12	4550	-59.49	20250131	1770	4.12	20250311	4550	-59.49	20250131	1770	4.12	20250311	1.55	N	115610	500	83 억	412882	N	N	N	N
112	20250311	100758	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1836	-27	5	-1.45	87231242	48518	26.78	1785	1850	1770	2420	1305	1863	1797.92	2.48	427	1909	1885	1844	1820	1779	1898	1833	83	557	500	1110	1	1	16650253	306	-6.16	4.54	12	0.29	-298.00	404.00	5710	20240227	-67.85	1770	20250311	3.73	4550	-59.65	20250131	1770	3.73	20250311	4550	-59.65	20250131	1770	3.73	20250311	1.55	N	115610	500	83 억	412882	N	N	N	N
113	20250311	090759	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1778	-85	5	-4.56	42627140	23840	13.16	1785	1827	1770	2420	1305	1863	1788.05	2.48	-4474	1909	1885	1844	1820	1779	1898	1833	83	557	500	1110	1	1	16650253	296	-5.97	4.40	12	0.14	-298.00	404.00	5710	20240227	-68.86	1770	20250311	0.45	4550	-60.92	20250131	1770	0.45	20250311	4550	-60.92	20250131	1770	0.45	20250311	1.55	N	115610	500	83 억	412882	N	N	N	N
114	20250310	160751	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1863	-10	5	-0.53	331149113	180023	53.83	1850	1868	1803	2430	1312	1873	1839.48	2.16	53028	2084	1978	1924	1818	1764	1951	1791	83	557	500	1120	1	1	16650253	310	-6.25	4.61	12	1.08	-298.00	404.00	5710	20240227	-67.37	1803	20250310	3.33	4550	-59.05	20250131	1803	3.33	20250310	4550	-59.05	20250131	1803	3.33	20250310	1.53	N	115610	500	83 억	360166	N	N	N	N
115	20250310	150756	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1849	-24	5	-1.28	316878242	172338	51.53	1850	1868	1803	2430	1312	1873	1838.70	2.16	49657	2084	1978	1924	1818	1764	1951	1791	83	557	500	1120	1	1	16650253	308	-6.20	4.58	12	1.04	-298.00	404.00	5710	20240227	-67.62	1803	20250310	2.55	4550	-59.36	20250131	1803	2.55	20250310	4550	-59.36	20250131	1803	2.55	20250310	1.53	N	115610	500	83 억	360166	N	N	N	N
116	20250310	140754	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1855	-18	5	-0.96	278098813	151442	45.29	1850	1868	1803	2430	1312	1873	1836.34	2.16	42641	2084	1978	1924	1818	1764	1951	1791	83	557	500	1120	1	1	16650253	309	-6.22	4.59	12	0.91	-298.00	404.00	5710	20240227	-67.51	1803	20250310	2.88	4550	-59.23	20250131	1803	2.88	20250310	4550	-59.23	20250131	1803	2.88	20250310	1.53	N	115610	500	83 억	360166	N	N	N	N
117	20250310	130754	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1836	-37	5	-1.98	235217263	128246	38.35	1850	1868	1803	2430	1312	1873	1834.11	2.16	24761	2084	1978	1924	1818	1764	1951	1791	83	557	500	1120	1	1	16650253	306	-6.16	4.54	12	0.77	-298.00	404.00	5710	20240227	-67.85	1803	20250310	1.83	4550	-59.65	20250131	1803	1.83	20250310	4550	-59.65	20250131	1803	1.83	20250310	1.53	N	115610	500	83 억	360166	N	N	N	N
118	20250310	120752	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1829	-44	5	-2.35	213907019	116635	34.88	1850	1868	1803	2430	1312	1873	1833.99	2.16	22555	2084	1978	1924	1818	1764	1951	1791	83	557	500	1120	1	1	16650253	305	-6.14	4.53	12	0.70	-298.00	404.00	5710	20240227	-67.97	1803	20250310	1.44	4550	-59.80	20250131	1803	1.44	20250310	4550	-59.80	20250131	1803	1.44	20250310	1.53	N	115610	500	83 억	360166	N	N	N	N
119	20250310	110752	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1835	-38	5	-2.03	195060093	106365	31.81	1850	1868	1803	2430	1312	1873	1833.87	2.16	22255	2084	1978	1924	1818	1764	1951	1791	83	557	500	1120	1	1	16650253	306	-6.16	4.54	12	0.64	-298.00	404.00	5710	20240227	-67.86	1803	20250310	1.77	4550	-59.67	20250131	1803	1.77	20250310	4550	-59.67	20250131	1803	1.77	20250310	1.53	N	115610	500	83 억	360166	N	N	N	N
120	20250310	100752	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1840	-33	5	-1.76	143031660	77922	23.30	1850	1868	1803	2430	1312	1873	1835.57	2.16	13787	2084	1978	1924	1818	1764	1951	1791	83	557	500	1120	1	1	16650253	306	-6.17	4.55	12	0.47	-298.00	404.00	5710	20240227	-67.78	1803	20250310	2.05	4550	-59.56	20250131	1803	2.05	20250310	4550	-59.56	20250131	1803	2.05	20250310	1.53	N	115610	500	83 억	360166	N	N	N	N
121	20250310	090753	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1857	-16	5	-0.85	26786841	14480	4.33	1850	1868	1830	2430	1312	1873	1849.92	2.16	734	2084	1978	1924	1818	1764	1951	1791	83	557	500	1120	1	1	16650253	309	-6.23	4.60	12	0.09	-298.00	404.00	5710	20240227	-67.48	1830	20250310	1.48	4550	-59.19	20250131	1830	1.48	20250310	4550	-59.19	20250131	1830	1.48	20250310	1.53	N	115610	500	83 억	360166	N	N	N	N
122	20250307	160750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1873	-37	5	-1.94	636297460	331063	125.15	1891	2030	1870	2480	1337	1910	1922.00	1.89	45997	2056	1982	1946	1872	1836	1965	1855	83	570	500	1140	1	1	16650253	312	-6.29	4.64	12	1.99	-298.00	404.00	5710	20240227	-67.20	1850	20240805	1.24	4550	-58.84	20250131	1870	0.16	20250307	4610	-59.37	20240307	1850	1.24	20240805	1.47	N	115610	500	83 억	314299	N	N	N	N
123	20250307	150754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1874	-36	5	-1.88	613864133	319088	120.62	1891	2030	1870	2480	1337	1910	1923.81	1.89	43075	2056	1982	1946	1872	1836	1965	1855	83	570	500	1140	1	1	16650253	312	-6.29	4.64	12	1.92	-298.00	404.00	5710	20240227	-67.18	1850	20240805	1.30	4550	-58.81	20250131	1870	0.21	20250307	4610	-59.35	20240307	1850	1.30	20240805	1.47	N	115610	500	83 억	314299	N	N	N	N
124	20250307	140751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1891	-19	5	-0.99	512901232	265323	100.30	1891	2030	1875	2480	1337	1910	1933.12	1.89	44079	2056	1982	1946	1872	1836	1965	1855	83	570	500	1140	1	1	16650253	315	-6.35	4.68	12	1.59	-298.00	404.00	5710	20240227	-66.88	1850	20240805	2.22	4550	-58.44	20250131	1875	0.85	20250307	4610	-58.98	20240307	1850	2.22	20240805	1.47	N	115610	500	83 억	314299	N	N	N	N
125	20250307	130753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1888	-22	5	-1.15	457890404	236253	89.31	1891	2030	1875	2480	1337	1910	1938.14	1.89	30711	2056	1982	1946	1872	1836	1965	1855	83	570	500	1140	1	1	16650253	314	-6.34	4.67	12	1.42	-298.00	404.00	5710	20240227	-66.94	1850	20240805	2.05	4550	-58.51	20250131	1875	0.69	20250307	4610	-59.05	20240307	1850	2.05	20240805	1.47	N	115610	500	83 억	314299	N	N	N	N
126	20250307	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1901	-9	5	-0.47	444866846	229372	86.71	1891	2030	1875	2480	1337	1910	1939.50	1.89	33022	2056	1982	1946	1872	1836	1965	1855	83	570	500	1140	1	1	16650253	317	-6.38	4.71	12	1.38	-298.00	404.00	5710	20240227	-66.71	1850	20240805	2.76	4550	-58.22	20250131	1875	1.39	20250307	4610	-58.76	20240307	1850	2.76	20240805	1.47	N	115610	500	83 억	314299	N	N	N	N
127	20250307	110752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1911	1	2	0.05	356864432	182956	69.16	1891	2030	1890	2480	1337	1910	1950.56	1.89	43163	2056	1982	1946	1872	1836	1965	1855	83	570	500	1140	1	1	16650253	318	-6.41	4.73	12	1.10	-298.00	404.00	5710	20240227	-66.53	1850	20240805	3.30	4550	-58.00	20250131	1890	1.11	20250307	4610	-58.55	20240307	1850	3.30	20240805	1.47	N	115610	500	83 억	314299	N	N	N	N
128	20250307	100749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1931	21	2	1.10	283975994	144996	54.81	1891	2030	1890	2480	1337	1910	1958.52	1.89	43611	2056	1982	1946	1872	1836	1965	1855	83	570	500	1140	1	1	16650253	322	-6.48	4.78	12	0.87	-298.00	404.00	5710	20240227	-66.18	1850	20240805	4.38	4550	-57.56	20250131	1890	2.17	20250307	4610	-58.11	20240307	1850	4.38	20240805	1.47	N	115610	500	83 억	314299	N	N	N	N
129	20250307	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1928	18	2	0.94	7713662	4033	1.52	1891	1945	1890	2480	1337	1910	1912.66	1.89	-601	2056	1982	1946	1872	1836	1965	1855	83	570	500	1140	1	1	16650253	321	-6.47	4.77	12	0.02	-298.00	404.00	5710	20240227	-66.23	1850	20240805	4.22	4550	-57.63	20250131	1890	2.01	20250307	4610	-58.18	20240307	1850	4.22	20240805	1.47	N	115610	500	83 억	314299	N	N	N	N
130	20250306	160748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1910	-115	5	-5.68	516605992	264090	108.67	2020	2020	1910	2630	1420	2025	1956.32	1.88	1299	2124	2074	2025	1975	1926	2050	1951	83	605	500	1210	1	1	16650253	318	-6.41	4.73	12	1.59	-298.00	404.00	5710	20240227	-66.55	1850	20240805	3.24	4550	-58.02	20250131	1900	0.53	20250304	4715	-59.49	20240306	1850	3.24	20240805	1.55	N	115610	500	83 억	312861	N	N	N	N
131	20250306	150746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1929	-96	5	-4.74	465934965	237654	97.79	2020	2020	1919	2630	1420	2025	1960.56	1.88	3766	2124	2074	2025	1975	1926	2050	1951	83	605	500	1210	1	1	16650253	321	-6.47	4.77	12	1.43	-298.00	404.00	5710	20240227	-66.22	1850	20240805	4.27	4550	-57.60	20250131	1900	1.53	20250304	4715	-59.09	20240306	1850	4.27	20240805	1.55	N	115610	500	83 억	312861	N	N	N	N
132	20250306	140746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1930	-95	5	-4.69	424507510	216178	88.95	2020	2020	1919	2630	1420	2025	1963.69	1.88	1420	2124	2074	2025	1975	1926	2050	1951	83	605	500	1210	1	1	16650253	321	-6.48	4.78	12	1.30	-298.00	404.00	5710	20240227	-66.20	1850	20240805	4.32	4550	-57.58	20250131	1900	1.58	20250304	4715	-59.07	20240306	1850	4.32	20240805	1.55	N	115610	500	83 억	312861	N	N	N	N
133	20250306	130748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1947	-78	5	-3.85	329968759	167200	68.80	2020	2020	1929	2630	1420	2025	1973.50	1.88	161	2124	2074	2025	1975	1926	2050	1951	83	605	500	1210	1	1	16650253	324	-6.53	4.82	12	1.00	-298.00	404.00	5710	20240227	-65.90	1850	20240805	5.24	4550	-57.21	20250131	1900	2.47	20250304	4715	-58.71	20240306	1850	5.24	20240805	1.55	N	115610	500	83 억	312861	N	N	N	N
134	20250306	120746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1959	-66	5	-3.26	196455649	98682	40.61	2020	2020	1959	2630	1420	2025	1990.80	1.88	-4651	2124	2074	2025	1975	1926	2050	1951	83	605	500	1210	1	1	16650253	326	-6.57	4.85	12	0.59	-298.00	404.00	5710	20240227	-65.69	1850	20240805	5.89	4550	-56.95	20250131	1900	3.11	20250304	4715	-58.45	20240306	1850	5.89	20240805	1.55	N	115610	500	83 억	312861	N	N	N	N
135	20250306	110743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1998	-27	5	-1.33	111116952	55560	22.86	2020	2020	1985	2630	1420	2025	1999.95	1.88	9701	2124	2074	2025	1975	1926	2050	1951	83	605	500	1210	1	1	16650253	333	-6.70	4.95	12	0.33	-298.00	404.00	5710	20240227	-65.01	1850	20240805	8.00	4550	-56.09	20250131	1900	5.16	20250304	4715	-57.62	20240306	1850	8.00	20240805	1.55	N	115610	500	83 억	312861	N	N	N	N
136	20250306	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1996	-29	5	-1.43	101814178	50894	20.94	2020	2020	1985	2630	1420	2025	2000.51	1.88	10044	2124	2074	2025	1975	1926	2050	1951	83	605	500	1210	1	1	16650253	332	-6.70	4.94	12	0.31	-298.00	404.00	5710	20240227	-65.04	1850	20240805	7.89	4550	-56.13	20250131	1900	5.05	20250304	4715	-57.67	20240306	1850	7.89	20240805	1.55	N	115610	500	83 억	312861	N	N	N	N
137	20250306	090749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	-25	5	-1.23	10898755	5430	2.23	2020	2020	1986	2630	1420	2025	2007.14	1.88	-330	2124	2074	2025	1975	1926	2050	1951	83	605	500	1210	5	1	16650253	333	-6.71	4.95	12	0.03	-298.00	404.00	5710	20240227	-64.97	1850	20240805	8.11	4550	-56.04	20250131	1900	5.26	20250304	4715	-57.58	20240306	1850	8.11	20240805	1.55	N	115610	500	83 억	312861	N	N	N	N
138	20250305	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2025	-20	5	-0.98	468645208	233939	88.36	2075	2075	1976	2655	1435	2045	2003.27	2.09	-34335	2148	2096	1998	1946	1848	2122	1972	83	610	500	1220	5	1	16650253	337	-6.80	5.01	12	1.41	-298.00	404.00	5710	20240227	-64.54	1850	20240805	9.46	4550	-55.49	20250131	1900	6.58	20250304	4875	-58.46	20240305	1850	9.46	20240805	1.60	N	115610	500	83 억	347305	N	N	N	N
139	20250305	150741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2025	-20	5	-0.98	454918238	227144	85.79	2075	2075	1976	2655	1435	2045	2002.77	2.09	-37002	2148	2096	1998	1946	1848	2122	1972	83	610	500	1220	5	1	16650253	337	-6.80	5.01	12	1.36	-298.00	404.00	5710	20240227	-64.54	1850	20240805	9.46	4550	-55.49	20250131	1900	6.58	20250304	4875	-58.46	20240305	1850	9.46	20240805	1.60	N	115610	500	83 억	347305	N	N	N	N
140	20250305	140740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2015	-30	5	-1.47	415896631	207751	78.47	2075	2075	1976	2655	1435	2045	2001.90	2.09	-50741	2148	2096	1998	1946	1848	2122	1972	83	610	500	1220	5	1	16650253	336	-6.76	4.99	12	1.25	-298.00	404.00	5710	20240227	-64.71	1850	20240805	8.92	4550	-55.71	20250131	1900	6.05	20250304	4875	-58.67	20240305	1850	8.92	20240805	1.60	N	115610	500	83 억	347305	N	N	N	N
141	20250305	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1996	-49	5	-2.40	384762759	192224	72.60	2075	2075	1976	2655	1435	2045	2001.64	2.09	-55078	2148	2096	1998	1946	1848	2122	1972	83	610	500	1220	1	1	16650253	332	-6.70	4.94	12	1.15	-298.00	404.00	5710	20240227	-65.04	1850	20240805	7.89	4550	-56.13	20250131	1900	5.05	20250304	4875	-59.06	20240305	1850	7.89	20240805	1.60	N	115610	500	83 억	347305	N	N	N	N
142	20250305	120740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1984	-61	5	-2.98	343009443	171218	64.67	2075	2075	1976	2655	1435	2045	2003.35	2.09	-56616	2148	2096	1998	1946	1848	2122	1972	83	610	500	1220	1	1	16650253	330	-6.66	4.91	12	1.03	-298.00	404.00	5710	20240227	-65.25	1850	20240805	7.24	4550	-56.40	20250131	1900	4.42	20250304	4875	-59.30	20240305	1850	7.24	20240805	1.60	N	115610	500	83 억	347305	N	N	N	N
143	20250305	110735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1997	-48	5	-2.35	237580671	118125	44.62	2075	2075	1990	2655	1435	2045	2011.26	2.09	-36729	2148	2096	1998	1946	1848	2122	1972	83	610	500	1220	1	1	16650253	333	-6.70	4.94	12	0.71	-298.00	404.00	5710	20240227	-65.03	1850	20240805	7.95	4550	-56.11	20250131	1900	5.11	20250304	4875	-59.04	20240305	1850	7.95	20240805	1.60	N	115610	500	83 억	347305	N	N	N	N
144	20250305	100739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2000	-45	5	-2.20	175466232	87099	32.90	2075	2075	1990	2655	1435	2045	2014.56	2.09	-32305	2148	2096	1998	1946	1848	2122	1972	83	610	500	1220	5	1	16650253	333	-6.71	4.95	12	0.52	-298.00	404.00	5710	20240227	-64.97	1850	20240805	8.11	4550	-56.04	20250131	1900	5.26	20250304	4875	-58.97	20240305	1850	8.11	20240805	1.60	N	115610	500	83 억	347305	N	N	N	N
145	20250305	090737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2020	-25	5	-1.22	45382070	22179	8.38	2075	2075	2015	2655	1435	2045	2046.17	2.09	-14840	2148	2096	1998	1946	1848	2122	1972	83	610	500	1220	5	1	16650253	336	-6.78	5.00	12	0.13	-298.00	404.00	5710	20240227	-64.62	1850	20240805	9.19	4550	-55.60	20250131	1900	6.32	20250304	4875	-58.56	20240305	1850	9.19	20240805	1.60	N	115610	500	83 억	347305	N	N	N	N
146	20250304	160730	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2045	20	2	0.99	526433925	264278	73.77	2040	2050	1900	2630	1420	2025	1991.95	1.90	31786	2141	2082	2041	1982	1941	2062	1962	83	605	500	1210	5	1	16650253	340	-6.86	5.06	12	1.59	-298.00	404.00	5710	20240227	-64.19	1850	20240805	10.54	4550	-55.05	20250131	1900	7.63	20250304	4945	-58.65	20240304	1850	10.54	20240805	1.57	N	115610	500	83 억	316679	N	N	N	N
147	20250304	150726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2015	-10	5	-0.49	487021525	244924	68.36	2040	2050	1900	2630	1420	2025	1988.46	1.90	26740	2141	2082	2041	1982	1941	2062	1962	83	605	500	1210	5	1	16650253	336	-6.76	4.99	12	1.47	-298.00	404.00	5710	20240227	-64.71	1850	20240805	8.92	4550	-55.71	20250131	1900	6.05	20250304	4945	-59.25	20240304	1850	8.92	20240805	1.57	N	115610	500	83 억	316679	N	N	N	N
148	20250304	140731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2040	15	2	0.74	453541701	228317	63.73	2040	2050	1900	2630	1420	2025	1986.46	1.90	26641	2141	2082	2041	1982	1941	2062	1962	83	605	500	1210	5	1	16650253	340	-6.85	5.05	12	1.37	-298.00	404.00	5710	20240227	-64.27	1850	20240805	10.27	4550	-55.16	20250131	1900	7.37	20250304	4945	-58.75	20240304	1850	10.27	20240805	1.57	N	115610	500	83 억	316679	N	N	N	N
149	20250304	130728	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1988	-37	5	-1.83	355175076	179722	50.16	2040	2045	1900	2630	1420	2025	1976.25	1.90	2354	2141	2082	2041	1982	1941	2062	1962	83	605	500	1210	1	1	16650253	331	-6.67	4.92	12	1.08	-298.00	404.00	5710	20240227	-65.18	1850	20240805	7.46	4550	-56.31	20250131	1900	4.63	20250304	4945	-59.80	20240304	1850	7.46	20240805	1.57	N	115610	500	83 억	316679	N	N	N	N
150	20250304	120727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1987	-38	5	-1.88	320441801	162250	45.29	2040	2045	1900	2630	1420	2025	1974.99	1.90	-1279	2141	2082	2041	1982	1941	2062	1962	83	605	500	1210	1	1	16650253	331	-6.67	4.92	12	0.97	-298.00	404.00	5710	20240227	-65.20	1850	20240805	7.41	4550	-56.33	20250131	1900	4.58	20250304	4945	-59.82	20240304	1850	7.41	20240805	1.57	N	115610	500	83 억	316679	N	N	N	N
151	20250304	110729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1982	-43	5	-2.12	282216681	143007	39.92	2040	2045	1900	2630	1420	2025	1973.45	1.90	1245	2141	2082	2041	1982	1941	2062	1962	83	605	500	1210	1	1	16650253	330	-6.65	4.91	12	0.86	-298.00	404.00	5710	20240227	-65.29	1850	20240805	7.14	4550	-56.44	20250131	1900	4.32	20250304	4945	-59.92	20240304	1850	7.14	20240805	1.57	N	115610	500	83 억	316679	N	N	N	N
152	20250304	100725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1998	-27	5	-1.33	218254385	110795	30.93	2040	2045	1900	2630	1420	2025	1969.89	1.90	7510	2141	2082	2041	1982	1941	2062	1962	83	605	500	1210	1	1	16650253	333	-6.70	4.95	12	0.67	-298.00	404.00	5710	20240227	-65.01	1850	20240805	8.00	4550	-56.09	20250131	1900	5.16	20250304	4945	-59.60	20240304	1850	8.00	20240805	1.57	N	115610	500	83 억	316679	N	N	N	N
153	20250304	090723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1958	-67	5	-3.31	63463216	31818	8.88	2040	2045	1900	2630	1420	2025	1994.57	1.90	-15147	2141	2082	2041	1982	1941	2062	1962	83	605	500	1210	1	1	16650253	326	-6.57	4.85	12	0.19	-298.00	404.00	5710	20240227	-65.71	1850	20240805	5.84	4550	-56.97	20250131	1900	3.05	20250304	4945	-60.40	20240304	1850	5.84	20240805	1.57	N	115610	500	83 억	316679	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History