KissMeData/155650/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	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	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-55	5	-1.68	83611940	25986	353.65	3305	3305	3195	4260	2300	3280	3217.58	2.74	-1485	3336	3307	3281	3252	3226	3295	3240	100	980	500	2290	5	1	19474358	628	9.29	0.50	12	0.13	347.00	6406.00	5850	20240408	-44.87	2850	20241209	13.16	3725	-13.42	20250212	3180	1.42	20250203	5850	-44.87	20240408	2850	13.16	20241209	2.11	N	155650	500	99 억	534028	N	N	N	N
3	20250328	150919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	-40	5	-1.22	76263695	23708	322.65	3305	3305	3195	4260	2300	3280	3216.79	2.74	-1496	3336	3307	3281	3252	3226	3295	3240	100	980	500	2290	5	1	19474358	631	9.34	0.51	12	0.12	347.00	6406.00	5850	20240408	-44.62	2850	20241209	13.68	3725	-13.02	20250212	3180	1.89	20250203	5850	-44.62	20240408	2850	13.68	20241209	2.11	N	155650	500	99 억	534028	N	N	N	N
4	20250328	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-70	5	-2.13	51318955	15971	217.35	3305	3305	3195	4260	2300	3280	3213.26	2.74	-689	3336	3307	3281	3252	3226	3295	3240	100	980	500	2290	5	1	19474358	625	9.25	0.50	12	0.08	347.00	6406.00	5850	20240408	-45.13	2850	20241209	12.63	3725	-13.83	20250212	3180	0.94	20250203	5850	-45.13	20240408	2850	12.63	20241209	2.11	N	155650	500	99 억	534028	N	N	N	N
5	20250328	130919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-75	5	-2.29	49937405	15540	211.49	3305	3305	3195	4260	2300	3280	3213.48	2.74	-664	3336	3307	3281	3252	3226	3295	3240	100	980	500	2290	5	1	19474358	624	9.24	0.50	12	0.08	347.00	6406.00	5850	20240408	-45.21	2850	20241209	12.46	3725	-13.96	20250212	3180	0.79	20250203	5850	-45.21	20240408	2850	12.46	20241209	2.11	N	155650	500	99 억	534028	N	N	N	N
6	20250328	120917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	-65	5	-1.98	44121850	13724	186.77	3305	3305	3195	4260	2300	3280	3214.94	2.74	-627	3336	3307	3281	3252	3226	3295	3240	100	980	500	2290	5	1	19474358	626	9.27	0.50	12	0.07	347.00	6406.00	5850	20240408	-45.04	2850	20241209	12.81	3725	-13.69	20250212	3180	1.10	20250203	5850	-45.04	20240408	2850	12.81	20241209	2.11	N	155650	500	99 억	534028	N	N	N	N
7	20250328	110914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-60	5	-1.83	40300400	12534	170.58	3305	3305	3195	4260	2300	3280	3215.29	2.74	-628	3336	3307	3281	3252	3226	3295	3240	100	980	500	2290	5	1	19474358	627	9.28	0.50	12	0.06	347.00	6406.00	5850	20240408	-44.96	2850	20241209	12.98	3725	-13.56	20250212	3180	1.26	20250203	5850	-44.96	20240408	2850	12.98	20241209	2.11	N	155650	500	99 억	534028	N	N	N	N
8	20250328	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-55	5	-1.68	26688050	8292	112.85	3305	3305	3200	4260	2300	3280	3218.53	2.74	-586	3336	3307	3281	3252	3226	3295	3240	100	980	500	2290	5	1	19474358	628	9.29	0.50	12	0.04	347.00	6406.00	5850	20240408	-44.87	2850	20241209	13.16	3725	-13.42	20250212	3180	1.42	20250203	5850	-44.87	20240408	2850	13.16	20241209	2.11	N	155650	500	99 억	534028	N	N	N	N
9	20250328	090924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-60	5	-1.83	7489640	2320	31.57	3305	3305	3220	4260	2300	3280	3228.29	2.74	-353	3336	3307	3281	3252	3226	3295	3240	100	980	500	2290	5	1	19474358	627	9.28	0.50	12	0.01	347.00	6406.00	5850	20240408	-44.96	2850	20241209	12.98	3725	-13.56	20250212	3180	1.26	20250203	5850	-44.96	20240408	2850	12.98	20241209	2.11	N	155650	500	99 억	534028	N	N	N	N
10	20250327	162151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-25	5	-0.76	24188710	7348	48.61	3285	3310	3255	4295	2315	3305	3291.93	2.75	-1232	3341	3322	3296	3277	3251	3332	3287	100	990	500	2310	5	1	19474358	639	9.45	0.51	12	0.04	347.00	6406.00	5850	20240408	-43.93	2850	20241209	15.09	3725	-11.95	20250212	3180	3.14	20250203	5850	-43.93	20240408	2850	15.09	20241209	2.10	N	155650	500	99 억	535260	N	N	N	N
11	20250327	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-20	5	-0.61	23374200	7099	46.96	3285	3310	3255	4295	2315	3305	3292.60	2.75	-1230	3341	3322	3296	3277	3251	3332	3287	100	990	500	2310	5	1	19474358	640	9.47	0.51	12	0.04	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3180	3.30	20250203	5850	-43.85	20240408	2850	15.26	20241209	2.10	N	155650	500	99 억	535260	N	N	N	N
12	20250327	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-5	5	-0.15	20332290	6172	40.83	3285	3310	3255	4295	2315	3305	3294.28	2.75	-606	3341	3322	3296	3277	3251	3332	3287	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.03	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	535260	N	N	N	N
13	20250327	130913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-10	5	-0.30	17670065	5364	35.48	3285	3310	3255	4295	2315	3305	3294.20	2.75	-534	3341	3322	3296	3277	3251	3332	3287	100	990	500	2310	5	1	19474358	642	9.50	0.51	12	0.03	347.00	6406.00	5850	20240408	-43.68	2850	20241209	15.61	3725	-11.54	20250212	3180	3.62	20250203	5850	-43.68	20240408	2850	15.61	20241209	2.10	N	155650	500	99 억	535260	N	N	N	N
14	20250327	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-5	5	-0.15	17175815	5214	34.49	3285	3310	3255	4295	2315	3305	3294.17	2.75	-517	3341	3322	3296	3277	3251	3332	3287	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.03	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	535260	N	N	N	N
15	20250327	110917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-5	5	-0.15	16646050	5053	33.43	3285	3310	3255	4295	2315	3305	3294.29	2.75	-364	3341	3322	3296	3277	3251	3332	3287	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.03	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	535260	N	N	N	N
16	20250327	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	0	3	0.00	12634380	3837	25.38	3285	3310	3255	4295	2315	3305	3292.78	2.75	-412	3341	3322	3296	3277	3251	3332	3287	100	990	500	2310	5	1	19474358	644	9.52	0.52	12	0.02	347.00	6406.00	5850	20240408	-43.50	2850	20241209	15.96	3725	-11.28	20250212	3180	3.93	20250203	5850	-43.50	20240408	2850	15.96	20241209	2.10	N	155650	500	99 억	535260	N	N	N	N
17	20250327	090917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-20	5	-0.61	627325	192	1.27	3285	3285	3260	4295	2315	3305	3267.32	2.75	-121	3341	3322	3296	3277	3251	3332	3287	100	990	500	2310	5	1	19474358	640	9.47	0.51	12	0.00	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3180	3.30	20250203	5850	-43.85	20240408	2850	15.26	20241209	2.10	N	155650	500	99 억	535260	N	N	N	N
18	20250326	160906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	5	2	0.15	49820915	15117	76.06	3300	3315	3270	4290	2310	3300	3295.69	2.71	909	3393	3346	3308	3261	3223	3327	3242	100	990	500	2310	5	1	19474358	644	9.52	0.52	12	0.08	347.00	6406.00	5850	20240408	-43.50	2850	20241209	15.96	3725	-11.28	20250212	3180	3.93	20250203	5850	-43.50	20240408	2850	15.96	20241209	2.10	N	155650	500	99 억	527351	N	N	N	N
19	20250326	150909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	5	2	0.15	48004450	14566	73.29	3300	3315	3270	4290	2310	3300	3295.65	2.71	1138	3393	3346	3308	3261	3223	3327	3242	100	990	500	2310	5	1	19474358	644	9.52	0.52	12	0.07	347.00	6406.00	5850	20240408	-43.50	2850	20241209	15.96	3725	-11.28	20250212	3180	3.93	20250203	5850	-43.50	20240408	2850	15.96	20241209	2.10	N	155650	500	99 억	527351	N	N	N	N
20	20250326	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	5	2	0.15	44472090	13491	67.88	3300	3315	3270	4290	2310	3300	3296.43	2.71	608	3393	3346	3308	3261	3223	3327	3242	100	990	500	2310	5	1	19474358	644	9.52	0.52	12	0.07	347.00	6406.00	5850	20240408	-43.50	2850	20241209	15.96	3725	-11.28	20250212	3180	3.93	20250203	5850	-43.50	20240408	2850	15.96	20241209	2.10	N	155650	500	99 억	527351	N	N	N	N
21	20250326	130909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	0	3	0.00	39459970	11965	60.20	3300	3315	3270	4290	2310	3300	3297.95	2.71	601	3393	3346	3308	3261	3223	3327	3242	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.06	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	527351	N	N	N	N
22	20250326	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	10	2	0.30	36318660	11014	55.42	3300	3315	3270	4290	2310	3300	3297.50	2.71	620	3393	3346	3308	3261	3223	3327	3242	100	990	500	2310	5	1	19474358	645	9.54	0.52	12	0.06	347.00	6406.00	5850	20240408	-43.42	2850	20241209	16.14	3725	-11.14	20250212	3180	4.09	20250203	5850	-43.42	20240408	2850	16.14	20241209	2.10	N	155650	500	99 억	527351	N	N	N	N
23	20250326	110910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	0	3	0.00	24963350	7573	38.11	3300	3315	3270	4290	2310	3300	3296.36	2.71	645	3393	3346	3308	3261	3223	3327	3242	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.04	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	527351	N	N	N	N
24	20250326	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	0	3	0.00	23768970	7211	36.28	3300	3315	3270	4290	2310	3300	3296.21	2.71	782	3393	3346	3308	3261	3223	3327	3242	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.04	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	527351	N	N	N	N
25	20250326	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	0	3	0.00	2965655	897	4.51	3300	3310	3300	4290	2310	3300	3306.19	2.71	639	3393	3346	3308	3261	3223	3327	3242	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.00	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	527351	N	N	N	N
26	20250325	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-40	5	-1.20	65805685	19872	222.58	3355	3355	3270	4340	2340	3340	3311.48	2.67	-3759	3396	3367	3331	3302	3266	3382	3317	100	1000	500	2330	5	1	19474358	643	9.51	0.52	12	0.10	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	519577	N	N	N	N
27	20250325	150906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-40	5	-1.20	65571385	19801	221.79	3355	3355	3270	4340	2340	3340	3311.52	2.67	-3688	3396	3367	3331	3302	3266	3382	3317	100	1000	500	2330	5	1	19474358	643	9.51	0.52	12	0.10	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	519577	N	N	N	N
28	20250325	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-55	5	-1.65	64582315	19501	218.43	3355	3355	3270	4340	2340	3340	3311.74	2.67	-3517	3396	3367	3331	3302	3266	3382	3317	100	1000	500	2330	5	1	19474358	640	9.47	0.51	12	0.10	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3180	3.30	20250203	5850	-43.85	20240408	2850	15.26	20241209	2.10	N	155650	500	99 억	519577	N	N	N	N
29	20250325	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-40	5	-1.20	47361855	14255	159.67	3355	3355	3295	4340	2340	3340	3322.47	2.67	-3247	3396	3367	3331	3302	3266	3382	3317	100	1000	500	2330	5	1	19474358	643	9.51	0.52	12	0.07	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3180	3.77	20250203	5850	-43.59	20240408	2850	15.79	20241209	2.10	N	155650	500	99 억	519577	N	N	N	N
30	20250325	120904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-15	5	-0.45	30306490	9099	101.92	3355	3355	3305	4340	2340	3340	3330.75	2.67	-2665	3396	3367	3331	3302	3266	3382	3317	100	1000	500	2330	5	1	19474358	648	9.58	0.52	12	0.05	347.00	6406.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3180	4.56	20250203	5850	-43.16	20240408	2850	16.67	20241209	2.10	N	155650	500	99 억	519577	N	N	N	N
31	20250325	110903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	5	2	0.15	26575255	7979	89.37	3355	3355	3305	4340	2340	3340	3330.65	2.67	-2307	3396	3367	3331	3302	3266	3382	3317	100	1000	500	2330	5	1	19474358	651	9.64	0.52	12	0.04	347.00	6406.00	5850	20240408	-42.82	2850	20241209	17.37	3725	-10.20	20250212	3180	5.19	20250203	5850	-42.82	20240408	2850	17.37	20241209	2.10	N	155650	500	99 억	519577	N	N	N	N
32	20250325	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-15	5	-0.45	17925735	5383	60.29	3355	3355	3305	4340	2340	3340	3330.06	2.67	-2078	3396	3367	3331	3302	3266	3382	3317	100	1000	500	2330	5	1	19474358	648	9.58	0.52	12	0.03	347.00	6406.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3180	4.56	20250203	5850	-43.16	20240408	2850	16.67	20241209	2.10	N	155650	500	99 억	519577	N	N	N	N
33	20250325	090911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	15	2	0.45	5045920	1504	16.85	3355	3355	3355	4340	2340	3340	3355.00	2.67	-225	3396	3367	3331	3302	3266	3382	3317	100	1000	500	2330	5	1	19474358	653	9.67	0.52	12	0.01	347.00	6406.00	5850	20240408	-42.65	2850	20241209	17.72	3725	-9.93	20250212	3180	5.50	20250203	5850	-42.65	20240408	2850	17.72	20241209	2.10	N	155650	500	99 억	519577	N	N	N	N
34	20250324	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	0	3	0.00	29769045	8928	45.95	3335	3360	3295	4340	2340	3340	3334.33	2.66	-93	3460	3400	3325	3265	3190	3362	3227	100	1000	500	2330	5	1	19474358	650	9.63	0.52	12	0.05	347.00	6406.00	5850	20240408	-42.91	2850	20241209	17.19	3725	-10.34	20250212	3180	5.03	20250203	5850	-42.91	20240408	2850	17.19	20241209	2.11	N	155650	500	99 억	517208	N	N	N	N
35	20250324	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	5	2	0.15	29525225	8855	45.58	3335	3360	3295	4340	2340	3340	3334.30	2.66	-80	3460	3400	3325	3265	3190	3362	3227	100	1000	500	2330	5	1	19474358	651	9.64	0.52	12	0.05	347.00	6406.00	5850	20240408	-42.82	2850	20241209	17.37	3725	-10.20	20250212	3180	5.19	20250203	5850	-42.82	20240408	2850	17.37	20241209	2.11	N	155650	500	99 억	517208	N	N	N	N
36	20250324	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	5	2	0.15	29186255	8753	45.05	3335	3360	3295	4340	2340	3340	3334.43	2.66	-135	3460	3400	3325	3265	3190	3362	3227	100	1000	500	2330	5	1	19474358	651	9.64	0.52	12	0.04	347.00	6406.00	5850	20240408	-42.82	2850	20241209	17.37	3725	-10.20	20250212	3180	5.19	20250203	5850	-42.82	20240408	2850	17.37	20241209	2.11	N	155650	500	99 억	517208	N	N	N	N
37	20250324	130907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-10	5	-0.30	28183740	8452	43.50	3335	3360	3295	4340	2340	3340	3334.56	2.66	-198	3460	3400	3325	3265	3190	3362	3227	100	1000	500	2330	5	1	19474358	648	9.60	0.52	12	0.04	347.00	6406.00	5850	20240408	-43.08	2850	20241209	16.84	3725	-10.60	20250212	3180	4.72	20250203	5850	-43.08	20240408	2850	16.84	20241209	2.11	N	155650	500	99 억	517208	N	N	N	N
38	20250324	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	10	2	0.30	25942225	7779	40.04	3335	3360	3295	4340	2340	3340	3334.90	2.66	460	3460	3400	3325	3265	3190	3362	3227	100	1000	500	2330	5	1	19474358	652	9.65	0.52	12	0.04	347.00	6406.00	5850	20240408	-42.74	2850	20241209	17.54	3725	-10.07	20250212	3180	5.35	20250203	5850	-42.74	20240408	2850	17.54	20241209	2.11	N	155650	500	99 억	517208	N	N	N	N
39	20250324	110906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	10	2	0.30	24779675	7432	38.25	3335	3360	3295	4340	2340	3340	3334.19	2.66	662	3460	3400	3325	3265	3190	3362	3227	100	1000	500	2330	5	1	19474358	652	9.65	0.52	12	0.04	347.00	6406.00	5850	20240408	-42.74	2850	20241209	17.54	3725	-10.07	20250212	3180	5.35	20250203	5850	-42.74	20240408	2850	17.54	20241209	2.11	N	155650	500	99 억	517208	N	N	N	N
40	20250324	100903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-10	5	-0.30	12796250	3849	19.81	3335	3335	3295	4340	2340	3340	3324.56	2.66	1524	3460	3400	3325	3265	3190	3362	3227	100	1000	500	2330	5	1	19474358	648	9.60	0.52	12	0.02	347.00	6406.00	5850	20240408	-43.08	2850	20241209	16.84	3725	-10.60	20250212	3180	4.72	20250203	5850	-43.08	20240408	2850	16.84	20241209	2.11	N	155650	500	99 억	517208	N	N	N	N
41	20250324	090906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-10	5	-0.30	1468980	445	2.29	3335	3335	3295	4340	2340	3340	3301.08	2.66	151	3460	3400	3325	3265	3190	3362	3227	100	1000	500	2330	5	1	19474358	648	9.60	0.52	12	0.00	347.00	6406.00	5850	20240408	-43.08	2850	20241209	16.84	3725	-10.60	20250212	3180	4.72	20250203	5850	-43.08	20240408	2850	16.84	20241209	2.11	N	155650	500	99 억	517208	N	N	N	N
42	20250321	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-15	5	-0.45	64249962	19358	208.80	3385	3385	3250	4360	2350	3355	3319.04	2.50	272	3458	3406	3378	3326	3298	3395	3315	100	1005	500	2340	5	1	19474358	650	9.63	0.52	12	0.10	347.00	6406.00	5850	20240408	-42.91	2850	20241209	17.19	3725	-10.34	20250212	3180	5.03	20250203	5850	-42.91	20240408	2850	17.19	20241209	2.16	N	155650	500	99 억	487111	N	N	N	N
43	20250321	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-25	5	-0.75	60726967	18303	197.42	3385	3385	3250	4360	2350	3355	3317.87	2.50	295	3458	3406	3378	3326	3298	3395	3315	100	1005	500	2340	5	1	19474358	648	9.60	0.52	12	0.09	347.00	6406.00	5850	20240408	-43.08	2850	20241209	16.84	3725	-10.60	20250212	3180	4.72	20250203	5850	-43.08	20240408	2850	16.84	20241209	2.16	N	155650	500	99 억	487111	N	N	N	N
44	20250321	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	-5	5	-0.15	56353897	16995	183.31	3385	3385	3250	4360	2350	3355	3315.91	2.50	397	3458	3406	3378	3326	3298	3395	3315	100	1005	500	2340	5	1	19474358	652	9.65	0.52	12	0.09	347.00	6406.00	5850	20240408	-42.74	2850	20241209	17.54	3725	-10.07	20250212	3180	5.35	20250203	5850	-42.74	20240408	2850	17.54	20241209	2.16	N	155650	500	99 억	487111	N	N	N	N
45	20250321	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-20	5	-0.60	53037507	16000	172.58	3385	3385	3250	4360	2350	3355	3314.84	2.50	248	3458	3406	3378	3326	3298	3395	3315	100	1005	500	2340	5	1	19474358	649	9.61	0.52	12	0.08	347.00	6406.00	5850	20240408	-42.99	2850	20241209	17.02	3725	-10.47	20250212	3180	4.87	20250203	5850	-42.99	20240408	2850	17.02	20241209	2.16	N	155650	500	99 억	487111	N	N	N	N
46	20250321	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	15	2	0.45	49773817	15021	162.02	3385	3385	3250	4360	2350	3355	3313.62	2.50	256	3458	3406	3378	3326	3298	3395	3315	100	1005	500	2340	5	1	19474358	656	9.71	0.53	12	0.08	347.00	6406.00	5850	20240408	-42.39	2850	20241209	18.25	3725	-9.53	20250212	3180	5.97	20250203	5850	-42.39	20240408	2850	18.25	20241209	2.16	N	155650	500	99 억	487111	N	N	N	N
47	20250321	110906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-15	5	-0.45	24430222	7378	79.58	3385	3385	3250	4360	2350	3355	3311.23	2.50	332	3458	3406	3378	3326	3298	3395	3315	100	1005	500	2340	5	1	19474358	650	9.63	0.52	12	0.04	347.00	6406.00	5850	20240408	-42.91	2850	20241209	17.19	3725	-10.34	20250212	3180	5.03	20250203	5850	-42.91	20240408	2850	17.19	20241209	2.16	N	155650	500	99 억	487111	N	N	N	N
48	20250321	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-10	5	-0.30	23932062	7228	77.96	3385	3385	3250	4360	2350	3355	3311.02	2.50	269	3458	3406	3378	3326	3298	3395	3315	100	1005	500	2340	5	1	19474358	651	9.64	0.52	12	0.04	347.00	6406.00	5850	20240408	-42.82	2850	20241209	17.37	3725	-10.20	20250212	3180	5.19	20250203	5850	-42.82	20240408	2850	17.37	20241209	2.16	N	155650	500	99 억	487111	N	N	N	N
49	20250321	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	15	2	0.45	549595	163	1.76	3385	3385	3345	4360	2350	3355	3371.75	2.50	-68	3458	3406	3378	3326	3298	3395	3315	100	1005	500	2340	5	1	19474358	656	9.71	0.53	12	0.00	347.00	6406.00	5850	20240408	-42.39	2850	20241209	18.25	3725	-9.53	20250212	3180	5.97	20250203	5850	-42.39	20240408	2850	18.25	20241209	2.16	N	155650	500	99 억	487111	N	N	N	N
50	20250320	161349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-35	5	-1.03	30051965	8918	288.52	3355	3430	3350	4405	2375	3390	3369.85	2.52	-2695	3440	3415	3395	3370	3350	3405	3360	100	1015	500	2370	5	1	19474358	653	9.67	0.52	12	0.05	347.00	6406.00	5850	20240408	-42.65	2850	20241209	17.72	3725	-9.93	20250212	3180	5.50	20250203	5850	-42.65	20240408	2850	17.72	20241209	2.17	N	155650	500	99 억	489806	N	N	N	N
51	20250320	150904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-5	5	-0.15	26626610	7899	255.55	3355	3430	3350	4405	2375	3390	3370.88	2.52	-2431	3440	3415	3395	3370	3350	3405	3360	100	1015	500	2370	5	1	19474358	659	9.76	0.53	12	0.04	347.00	6406.00	5850	20240408	-42.14	2850	20241209	18.77	3725	-9.13	20250212	3180	6.45	20250203	5850	-42.14	20240408	2850	18.77	20241209	2.17	N	155650	500	99 억	489806	N	N	N	N
52	20250320	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-15	5	-0.44	24407420	7240	234.23	3355	3430	3350	4405	2375	3390	3371.19	2.52	-2138	3440	3415	3395	3370	3350	3405	3360	100	1015	500	2370	5	1	19474358	657	9.73	0.53	12	0.04	347.00	6406.00	5850	20240408	-42.31	2850	20241209	18.42	3725	-9.40	20250212	3180	6.13	20250203	5850	-42.31	20240408	2850	18.42	20241209	2.17	N	155650	500	99 억	489806	N	N	N	N
53	20250320	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	17593755	5214	168.68	3355	3430	3355	4405	2375	3390	3374.33	2.52	-2086	3440	3415	3395	3370	3350	3405	3360	100	1015	500	2370	5	1	19474358	660	9.77	0.53	12	0.03	347.00	6406.00	5850	20240408	-42.05	2850	20241209	18.95	3725	-8.99	20250212	3180	6.60	20250203	5850	-42.05	20240408	2850	18.95	20241209	2.17	N	155650	500	99 억	489806	N	N	N	N
54	20250320	120903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	16566520	4911	158.88	3355	3430	3355	4405	2375	3390	3373.35	2.52	-1869	3440	3415	3395	3370	3350	3405	3360	100	1015	500	2370	5	1	19474358	660	9.77	0.53	12	0.03	347.00	6406.00	5850	20240408	-42.05	2850	20241209	18.95	3725	-8.99	20250212	3180	6.60	20250203	5850	-42.05	20240408	2850	18.95	20241209	2.17	N	155650	500	99 억	489806	N	N	N	N
55	20250320	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	13117120	3889	125.82	3355	3430	3355	4405	2375	3390	3372.88	2.52	-1869	3440	3415	3395	3370	3350	3405	3360	100	1015	500	2370	5	1	19474358	660	9.77	0.53	12	0.02	347.00	6406.00	5850	20240408	-42.05	2850	20241209	18.95	3725	-8.99	20250212	3180	6.60	20250203	5850	-42.05	20240408	2850	18.95	20241209	2.17	N	155650	500	99 억	489806	N	N	N	N
56	20250320	100903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-15	5	-0.44	10780370	3199	103.49	3355	3430	3355	4405	2375	3390	3369.92	2.52	-1939	3440	3415	3395	3370	3350	3405	3360	100	1015	500	2370	5	1	19474358	657	9.73	0.53	12	0.02	347.00	6406.00	5850	20240408	-42.31	2850	20241209	18.42	3725	-9.40	20250212	3180	6.13	20250203	5850	-42.31	20240408	2850	18.42	20241209	2.17	N	155650	500	99 억	489806	N	N	N	N
57	20250320	090907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-10	5	-0.29	4366410	1301	42.09	3355	3430	3355	4405	2375	3390	3356.20	2.52	-186	3440	3415	3395	3370	3350	3405	3360	100	1015	500	2370	5	1	19474358	658	9.74	0.53	12	0.01	347.00	6406.00	5850	20240408	-42.22	2850	20241209	18.60	3725	-9.26	20250212	3180	6.29	20250203	5850	-42.22	20240408	2850	18.60	20241209	2.17	N	155650	500	99 억	489806	N	N	N	N
58	20250319	160900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-5	5	-0.15	10499305	3091	24.95	3395	3420	3375	4410	2380	3395	3396.73	2.52	-1319	3478	3436	3403	3361	3328	3457	3382	100	1015	500	2370	5	1	19474358	660	4.83	0.54	12	0.02	702.00	6238.00	5850	20240408	-42.05	2850	20241209	18.95	3725	-8.99	20250212	3180	6.60	20250203	5850	-42.05	20240408	2850	18.95	20241209	2.17	N	155650	500	99 억	490925	N	N	N	N
59	20250319	150902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	5	2	0.15	10194205	3001	24.23	3395	3420	3375	4410	2380	3395	3396.94	2.52	-1261	3478	3436	3403	3361	3328	3457	3382	100	1015	500	2370	5	1	19474358	662	4.84	0.55	12	0.02	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	490925	N	N	N	N
60	20250319	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	5	2	0.15	10143400	2986	24.11	3395	3420	3380	4410	2380	3395	3396.99	2.52	-1261	3478	3436	3403	3361	3328	3457	3382	100	1015	500	2370	5	1	19474358	662	4.84	0.55	12	0.02	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	490925	N	N	N	N
61	20250319	130902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	5	2	0.15	7634820	2247	18.14	3395	3420	3380	4410	2380	3395	3397.78	2.52	-1237	3478	3436	3403	3361	3328	3457	3382	100	1015	500	2370	5	1	19474358	662	4.84	0.55	12	0.01	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	490925	N	N	N	N
62	20250319	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	5	2	0.15	6724385	1978	15.97	3395	3420	3380	4410	2380	3395	3399.59	2.52	-1228	3478	3436	3403	3361	3328	3457	3382	100	1015	500	2370	5	1	19474358	662	4.84	0.55	12	0.01	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	490925	N	N	N	N
63	20250319	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	20	2	0.59	5525165	1624	13.11	3395	3420	3390	4410	2380	3395	3402.20	2.52	-1018	3478	3436	3403	3361	3328	3457	3382	100	1015	500	2370	5	1	19474358	665	4.86	0.55	12	0.01	702.00	6238.00	5850	20240408	-41.62	2850	20241209	19.82	3725	-8.32	20250212	3180	7.39	20250203	5850	-41.62	20240408	2850	19.82	20241209	2.17	N	155650	500	99 억	490925	N	N	N	N
64	20250319	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	20	2	0.59	2239060	658	5.31	3395	3415	3390	4410	2380	3395	3402.83	2.52	-223	3478	3436	3403	3361	3328	3457	3382	100	1015	500	2370	5	1	19474358	665	4.86	0.55	12	0.00	702.00	6238.00	5850	20240408	-41.62	2850	20241209	19.82	3725	-8.32	20250212	3180	7.39	20250203	5850	-41.62	20240408	2850	19.82	20241209	2.17	N	155650	500	99 억	490925	N	N	N	N
65	20250319	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	20	2	0.59	129050	38	0.31	3395	3415	3395	4410	2380	3395	3396.05	2.52	18	3478	3436	3403	3361	3328	3457	3382	100	1015	500	2370	5	1	19474358	665	4.86	0.55	12	0.00	702.00	6238.00	5850	20240408	-41.62	2850	20241209	19.82	3725	-8.32	20250212	3180	7.39	20250203	5850	-41.62	20240408	2850	19.82	20241209	2.17	N	155650	500	99 억	490925	N	N	N	N
66	20250318	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	5	2	0.15	42072705	12387	67.97	3370	3445	3370	4405	2375	3390	3396.52	2.52	-701	3533	3461	3413	3341	3293	3437	3317	100	1015	500	2370	5	1	19474358	661	4.84	0.54	12	0.06	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.17	N	155650	500	99 억	491600	N	N	N	N
67	20250318	150902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	10	2	0.29	41526830	12226	67.09	3370	3445	3370	4405	2375	3390	3396.60	2.52	-808	3533	3461	3413	3341	3293	3437	3317	100	1015	500	2370	5	1	19474358	662	4.84	0.55	12	0.06	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	491600	N	N	N	N
68	20250318	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	10	2	0.29	19218525	5653	31.02	3370	3445	3370	4405	2375	3390	3399.70	2.52	-1030	3533	3461	3413	3341	3293	3437	3317	100	1015	500	2370	5	1	19474358	662	4.84	0.55	12	0.03	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	491600	N	N	N	N
69	20250318	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	10	2	0.29	16977155	4992	27.39	3370	3445	3370	4405	2375	3390	3400.87	2.52	-898	3533	3461	3413	3341	3293	3437	3317	100	1015	500	2370	5	1	19474358	662	4.84	0.55	12	0.03	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	491600	N	N	N	N
70	20250318	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	5	2	0.15	16973755	4991	27.39	3370	3445	3370	4405	2375	3390	3400.87	2.52	-898	3533	3461	3413	3341	3293	3437	3317	100	1015	500	2370	5	1	19474358	661	4.84	0.54	12	0.03	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.17	N	155650	500	99 억	491600	N	N	N	N
71	20250318	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	5	2	0.15	16444865	4835	26.53	3370	3445	3370	4405	2375	3390	3401.21	2.52	-830	3533	3461	3413	3341	3293	3437	3317	100	1015	500	2370	5	1	19474358	661	4.84	0.54	12	0.02	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.17	N	155650	500	99 억	491600	N	N	N	N
72	20250318	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	25	2	0.74	14732420	4330	23.76	3370	3445	3370	4405	2375	3390	3402.41	2.52	-426	3533	3461	3413	3341	3293	3437	3317	100	1015	500	2370	5	1	19474358	665	4.86	0.55	12	0.02	702.00	6238.00	5850	20240408	-41.62	2850	20241209	19.82	3725	-8.32	20250212	3180	7.39	20250203	5850	-41.62	20240408	2850	19.82	20241209	2.17	N	155650	500	99 억	491600	N	N	N	N
73	20250318	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	50	2	1.47	7399300	2181	11.97	3370	3440	3370	4405	2375	3390	3392.62	2.52	-89	3533	3461	3413	3341	3293	3437	3317	100	1015	500	2370	5	1	19474358	670	4.90	0.55	12	0.01	702.00	6238.00	5850	20240408	-41.20	2850	20241209	20.70	3725	-7.65	20250212	3180	8.18	20250203	5850	-41.20	20240408	2850	20.70	20241209	2.17	N	155650	500	99 억	491600	N	N	N	N
74	20250317	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-60	5	-1.74	61834375	18223	527.59	3480	3485	3365	4485	2415	3450	3393.21	2.52	390	3510	3480	3455	3425	3400	3495	3440	100	1035	500	2410	5	1	19474358	660	4.83	0.54	12	0.09	702.00	6238.00	5850	20240408	-42.05	2850	20241209	18.95	3725	-8.99	20250212	3180	6.60	20250203	5850	-42.05	20240408	2850	18.95	20241209	2.17	N	155650	500	99 억	491110	N	N	N	N
75	20250317	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-55	5	-1.59	57715470	17008	492.41	3480	3485	3365	4485	2415	3450	3393.43	2.52	474	3510	3480	3455	3425	3400	3495	3440	100	1035	500	2410	5	1	19474358	661	4.84	0.54	12	0.09	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.17	N	155650	500	99 억	491110	N	N	N	N
76	20250317	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-55	5	-1.59	54393050	16029	464.07	3480	3485	3365	4485	2415	3450	3393.42	2.52	416	3510	3480	3455	3425	3400	3495	3440	100	1035	500	2410	5	1	19474358	661	4.84	0.54	12	0.08	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.17	N	155650	500	99 억	491110	N	N	N	N
77	20250317	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-50	5	-1.45	44916320	13247	383.53	3480	3485	3365	4485	2415	3450	3390.68	2.52	1940	3510	3480	3455	3425	3400	3495	3440	100	1035	500	2410	5	1	19474358	662	4.84	0.55	12	0.07	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	491110	N	N	N	N
78	20250317	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	-40	5	-1.16	34014155	10028	290.33	3480	3485	3365	4485	2415	3450	3391.92	2.52	2764	3510	3480	3455	3425	3400	3495	3440	100	1035	500	2410	5	1	19474358	664	4.86	0.55	12	0.05	702.00	6238.00	5850	20240408	-41.71	2850	20241209	19.65	3725	-8.46	20250212	3180	7.23	20250203	5850	-41.71	20240408	2850	19.65	20241209	2.17	N	155650	500	99 억	491110	N	N	N	N
79	20250317	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-50	5	-1.45	28737460	8476	245.40	3480	3485	3365	4485	2415	3450	3390.45	2.52	1493	3510	3480	3455	3425	3400	3495	3440	100	1035	500	2410	5	1	19474358	662	4.84	0.55	12	0.04	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.17	N	155650	500	99 억	491110	N	N	N	N
80	20250317	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-15	5	-0.43	7495090	2196	63.58	3480	3485	3375	4485	2415	3450	3413.06	2.52	174	3510	3480	3455	3425	3400	3495	3440	100	1035	500	2410	5	1	19474358	669	4.89	0.55	12	0.01	702.00	6238.00	5850	20240408	-41.28	2850	20241209	20.53	3725	-7.79	20250212	3180	8.02	20250203	5850	-41.28	20240408	2850	20.53	20241209	2.17	N	155650	500	99 억	491110	N	N	N	N
81	20250317	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	30	2	0.87	317085	91	2.63	3480	3485	3480	4485	2415	3450	3484.45	2.52	-6	3510	3480	3455	3425	3400	3495	3440	100	1035	500	2410	5	1	19474358	678	4.96	0.56	12	0.00	702.00	6238.00	5850	20240408	-40.51	2850	20241209	22.11	3725	-6.58	20250212	3180	9.43	20250203	5850	-40.51	20240408	2850	22.11	20241209	2.17	N	155650	500	99 억	491110	N	N	N	N
82	20250314	160853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	10	2	0.29	11926560	3454	11.24	3430	3485	3430	4470	2410	3440	3452.97	2.52	440	3600	3520	3470	3390	3340	3495	3365	100	1030	500	2400	5	1	19474358	672	4.91	0.55	12	0.02	702.00	6238.00	5850	20240408	-41.03	2850	20241209	21.05	3725	-7.38	20250212	3180	8.49	20250203	5850	-41.03	20240408	2850	21.05	20241209	2.19	N	155650	500	99 억	490491	N	N	N	N
83	20250314	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	10	2	0.29	9570210	2771	9.02	3430	3485	3430	4470	2410	3440	3453.70	2.52	461	3600	3520	3470	3390	3340	3495	3365	100	1030	500	2400	5	1	19474358	672	4.91	0.55	12	0.01	702.00	6238.00	5850	20240408	-41.03	2850	20241209	21.05	3725	-7.38	20250212	3180	8.49	20250203	5850	-41.03	20240408	2850	21.05	20241209	2.19	N	155650	500	99 억	490491	N	N	N	N
84	20250314	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	15	2	0.44	7599300	2198	7.15	3430	3485	3430	4470	2410	3440	3457.37	2.52	458	3600	3520	3470	3390	3340	3495	3365	100	1030	500	2400	5	1	19474358	673	4.92	0.55	12	0.01	702.00	6238.00	5850	20240408	-40.94	2850	20241209	21.23	3725	-7.25	20250212	3180	8.65	20250203	5850	-40.94	20240408	2850	21.23	20241209	2.19	N	155650	500	99 억	490491	N	N	N	N
85	20250314	130852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	20	2	0.58	7443970	2153	7.01	3430	3485	3430	4470	2410	3440	3457.49	2.52	458	3600	3520	3470	3390	3340	3495	3365	100	1030	500	2400	5	1	19474358	674	4.93	0.55	12	0.01	702.00	6238.00	5850	20240408	-40.85	2850	20241209	21.40	3725	-7.11	20250212	3180	8.81	20250203	5850	-40.85	20240408	2850	21.40	20241209	2.19	N	155650	500	99 억	490491	N	N	N	N
86	20250314	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	25	2	0.73	7132640	2063	6.71	3430	3485	3430	4470	2410	3440	3457.41	2.52	461	3600	3520	3470	3390	3340	3495	3365	100	1030	500	2400	5	1	19474358	675	4.94	0.56	12	0.01	702.00	6238.00	5850	20240408	-40.77	2850	20241209	21.58	3725	-6.98	20250212	3180	8.96	20250203	5850	-40.77	20240408	2850	21.58	20241209	2.19	N	155650	500	99 억	490491	N	N	N	N
87	20250314	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	30	2	0.87	5476515	1583	5.15	3430	3485	3430	4470	2410	3440	3459.58	2.52	430	3600	3520	3470	3390	3340	3495	3365	100	1030	500	2400	5	1	19474358	676	4.94	0.56	12	0.01	702.00	6238.00	5850	20240408	-40.68	2850	20241209	21.75	3725	-6.85	20250212	3180	9.12	20250203	5850	-40.68	20240408	2850	21.75	20241209	2.19	N	155650	500	99 억	490491	N	N	N	N
88	20250314	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	45	2	1.31	4827635	1395	4.54	3430	3485	3430	4470	2410	3440	3460.67	2.52	499	3600	3520	3470	3390	3340	3495	3365	100	1030	500	2400	5	1	19474358	679	4.96	0.56	12	0.01	702.00	6238.00	5850	20240408	-40.43	2850	20241209	22.28	3725	-6.44	20250212	3180	9.59	20250203	5850	-40.43	20240408	2850	22.28	20241209	2.19	N	155650	500	99 억	490491	N	N	N	N
89	20250314	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	40	2	1.16	1928950	558	1.82	3430	3480	3430	4470	2410	3440	3456.90	2.52	17	3600	3520	3470	3390	3340	3495	3365	100	1030	500	2400	5	1	19474358	678	4.96	0.56	12	0.00	702.00	6238.00	5850	20240408	-40.51	2850	20241209	22.11	3725	-6.58	20250212	3180	9.43	20250203	5850	-40.51	20240408	2850	22.11	20241209	2.19	N	155650	500	99 억	490491	N	N	N	N
90	20250313	160848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-90	5	-2.55	107821256	30733	113.69	3530	3550	3420	4585	2475	3530	3508.32	2.49	-158	3650	3590	3480	3420	3310	3620	3450	100	1055	500	2470	5	1	19474358	670	4.90	0.55	12	0.16	702.00	6238.00	5850	20240408	-41.20	2850	20241209	20.70	3725	-7.65	20250212	3180	8.18	20250203	5850	-41.20	20240408	2850	20.70	20241209	2.20	N	155650	500	99 억	484915	N	N	N	N
91	20250313	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	-25	5	-0.71	103472741	29492	109.10	3530	3550	3420	4585	2475	3530	3508.50	2.49	174	3650	3590	3480	3420	3310	3620	3450	100	1055	500	2470	5	1	19474358	683	4.99	0.56	12	0.15	702.00	6238.00	5850	20240408	-40.09	2850	20241209	22.98	3725	-5.91	20250212	3180	10.22	20250203	5850	-40.09	20240408	2850	22.98	20241209	2.20	N	155650	500	99 억	484915	N	N	N	N
92	20250313	140848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-30	5	-0.85	89993326	25627	94.80	3530	3550	3460	4585	2475	3530	3511.66	2.49	451	3650	3590	3480	3420	3310	3620	3450	100	1055	500	2470	5	1	19474358	682	4.99	0.56	12	0.13	702.00	6238.00	5850	20240408	-40.17	2850	20241209	22.81	3725	-6.04	20250212	3180	10.06	20250203	5850	-40.17	20240408	2850	22.81	20241209	2.20	N	155650	500	99 억	484915	N	N	N	N
93	20250313	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3490	-40	5	-1.13	81542376	23193	85.80	3530	3550	3460	4585	2475	3530	3515.82	2.49	385	3650	3590	3480	3420	3310	3620	3450	100	1055	500	2470	5	1	19474358	680	4.97	0.56	12	0.12	702.00	6238.00	5850	20240408	-40.34	2850	20241209	22.46	3725	-6.31	20250212	3180	9.75	20250203	5850	-40.34	20240408	2850	22.46	20241209	2.20	N	155650	500	99 억	484915	N	N	N	N
94	20250313	120849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	5	2	0.14	61358231	17421	64.45	3530	3550	3460	4585	2475	3530	3522.08	2.49	-1450	3650	3590	3480	3420	3310	3620	3450	100	1055	500	2470	5	1	19474358	688	5.04	0.57	12	0.09	702.00	6238.00	5850	20240408	-39.57	2850	20241209	24.04	3725	-5.10	20250212	3180	11.16	20250203	5850	-39.57	20240408	2850	24.04	20241209	2.20	N	155650	500	99 억	484915	N	N	N	N
95	20250313	110849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	20	2	0.57	25457426	7215	26.69	3530	3550	3460	4585	2475	3530	3528.40	2.49	65	3650	3590	3480	3420	3310	3620	3450	100	1055	500	2470	5	1	19474358	691	5.06	0.57	12	0.04	702.00	6238.00	5850	20240408	-39.32	2850	20241209	24.56	3725	-4.70	20250212	3180	11.64	20250203	5850	-39.32	20240408	2850	24.56	20241209	2.20	N	155650	500	99 억	484915	N	N	N	N
96	20250313	100848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	-5	5	-0.14	6502380	1856	6.87	3530	3550	3460	4585	2475	3530	3503.44	2.49	570	3650	3590	3480	3420	3310	3620	3450	100	1055	500	2470	5	1	19474358	686	5.02	0.57	12	0.01	702.00	6238.00	5850	20240408	-39.74	2850	20241209	23.68	3725	-5.37	20250212	3180	10.85	20250203	5850	-39.74	20240408	2850	23.68	20241209	2.20	N	155650	500	99 억	484915	N	N	N	N
97	20250313	090851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	-70	5	-1.98	5251095	1498	5.54	3530	3550	3460	4585	2475	3530	3505.40	2.49	492	3650	3590	3480	3420	3310	3620	3450	100	1055	500	2470	5	1	19474358	674	4.93	0.55	12	0.01	702.00	6238.00	5850	20240408	-40.85	2850	20241209	21.40	3725	-7.11	20250212	3180	8.81	20250203	5850	-40.85	20240408	2850	21.40	20241209	2.20	N	155650	500	99 억	484915	N	N	N	N
98	20250312	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	135	2	3.98	94242360	27032	451.44	3370	3540	3370	4410	2380	3395	3486.33	2.49	-397	3461	3427	3376	3342	3291	3445	3360	100	1015	500	2370	5	1	19474358	687	5.03	0.57	12	0.14	702.00	6238.00	5850	20240408	-39.66	2850	20241209	23.86	3725	-5.23	20250212	3180	11.01	20250203	5850	-39.66	20240408	2850	23.86	20241209	2.20	N	155650	500	99 억	485312	N	N	N	N
99	20250312	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	85	2	2.50	92252015	26467	442.00	3370	3540	3370	4410	2380	3395	3485.55	2.49	-360	3461	3427	3376	3342	3291	3445	3360	100	1015	500	2370	5	1	19474358	678	4.96	0.56	12	0.14	702.00	6238.00	5850	20240408	-40.51	2850	20241209	22.11	3725	-6.58	20250212	3180	9.43	20250203	5850	-40.51	20240408	2850	22.11	20241209	2.20	N	155650	500	99 억	485312	N	N	N	N
100	20250312	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	60	2	1.77	72642885	20912	349.23	3370	3540	3370	4410	2380	3395	3473.74	2.49	-450	3461	3427	3376	3342	3291	3445	3360	100	1015	500	2370	5	1	19474358	673	4.92	0.55	12	0.11	702.00	6238.00	5850	20240408	-40.94	2850	20241209	21.23	3725	-7.25	20250212	3180	8.65	20250203	5850	-40.94	20240408	2850	21.23	20241209	2.20	N	155650	500	99 억	485312	N	N	N	N
101	20250312	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	100	2	2.95	46151665	13345	222.86	3370	3500	3370	4410	2380	3395	3458.35	2.49	-32	3461	3427	3376	3342	3291	3445	3360	100	1015	500	2370	5	1	19474358	681	4.98	0.56	12	0.07	702.00	6238.00	5850	20240408	-40.26	2850	20241209	22.63	3725	-6.17	20250212	3180	9.91	20250203	5850	-40.26	20240408	2850	22.63	20241209	2.20	N	155650	500	99 억	485312	N	N	N	N
102	20250312	120845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	45	2	1.33	12378425	3625	60.54	3370	3440	3370	4410	2380	3395	3414.74	2.49	-28	3461	3427	3376	3342	3291	3445	3360	100	1015	500	2370	5	1	19474358	670	4.90	0.55	12	0.02	702.00	6238.00	5850	20240408	-41.20	2850	20241209	20.70	3725	-7.65	20250212	3180	8.18	20250203	5850	-41.20	20240408	2850	20.70	20241209	2.20	N	155650	500	99 억	485312	N	N	N	N
103	20250312	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	0	3	0.00	4249105	1249	20.86	3370	3430	3370	4410	2380	3395	3402.01	2.49	-272	3461	3427	3376	3342	3291	3445	3360	100	1015	500	2370	5	1	19474358	661	4.84	0.54	12	0.01	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.20	N	155650	500	99 억	485312	N	N	N	N
104	20250312	100841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	25	2	0.74	2096415	615	10.27	3370	3430	3370	4410	2380	3395	3408.80	2.49	-520	3461	3427	3376	3342	3291	3445	3360	100	1015	500	2370	5	1	19474358	666	4.87	0.55	12	0.00	702.00	6238.00	5850	20240408	-41.54	2850	20241209	20.00	3725	-8.19	20250212	3180	7.55	20250203	5850	-41.54	20240408	2850	20.00	20241209	2.20	N	155650	500	99 억	485312	N	N	N	N
105	20250312	090847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	15	2	0.44	155725	46	0.77	3370	3410	3370	4410	2380	3395	3385.33	2.49	-2	3461	3427	3376	3342	3291	3445	3360	100	1015	500	2370	5	1	19474358	664	4.86	0.55	12	0.00	702.00	6238.00	5850	20240408	-41.71	2850	20241209	19.65	3725	-8.46	20250212	3180	7.23	20250203	5850	-41.71	20240408	2850	19.65	20241209	2.20	N	155650	500	99 억	485312	N	N	N	N
106	20250311	160836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	25	2	0.74	20103550	5988	44.95	3330	3410	3325	4380	2360	3370	3357.31	2.49	-458	3430	3400	3375	3345	3320	3397	3342	100	1010	500	2350	5	1	19474358	661	4.84	0.54	12	0.03	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.21	N	155650	500	99 억	485764	N	N	N	N
107	20250311	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	30	2	0.89	19957565	5945	44.63	3330	3410	3325	4380	2360	3370	3357.03	2.49	-456	3430	3400	3375	3345	3320	3397	3342	100	1010	500	2350	5	1	19474358	662	4.84	0.55	12	0.03	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.21	N	155650	500	99 억	485764	N	N	N	N
108	20250311	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	40	2	1.19	19200630	5720	42.94	3330	3410	3325	4380	2360	3370	3356.75	2.49	-449	3430	3400	3375	3345	3320	3397	3342	100	1010	500	2350	5	1	19474358	664	4.86	0.55	12	0.03	702.00	6238.00	5850	20240408	-41.71	2850	20241209	19.65	3725	-8.46	20250212	3180	7.23	20250203	5850	-41.71	20240408	2850	19.65	20241209	2.21	N	155650	500	99 억	485764	N	N	N	N
109	20250311	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-5	5	-0.15	9559215	2862	21.48	3330	3370	3325	4380	2360	3370	3340.05	2.49	-516	3430	3400	3375	3345	3320	3397	3342	100	1010	500	2350	5	1	19474358	655	4.79	0.54	12	0.01	702.00	6238.00	5850	20240408	-42.48	2850	20241209	18.07	3725	-9.66	20250212	3180	5.82	20250203	5850	-42.48	20240408	2850	18.07	20241209	2.21	N	155650	500	99 억	485764	N	N	N	N
110	20250311	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-15	5	-0.45	8629090	2584	19.40	3330	3370	3325	4380	2360	3370	3339.43	2.49	-527	3430	3400	3375	3345	3320	3397	3342	100	1010	500	2350	5	1	19474358	653	4.78	0.54	12	0.01	702.00	6238.00	5850	20240408	-42.65	2850	20241209	17.72	3725	-9.93	20250212	3180	5.50	20250203	5850	-42.65	20240408	2850	17.72	20241209	2.21	N	155650	500	99 억	485764	N	N	N	N
111	20250311	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-45	5	-1.34	6760905	2023	15.19	3330	3370	3325	4380	2360	3370	3342.02	2.49	-1058	3430	3400	3375	3345	3320	3397	3342	100	1010	500	2350	5	1	19474358	648	4.74	0.53	12	0.01	702.00	6238.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3180	4.56	20250203	5850	-43.16	20240408	2850	16.67	20241209	2.21	N	155650	500	99 억	485764	N	N	N	N
112	20250311	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-5	5	-0.15	4330060	1295	9.72	3330	3370	3330	4380	2360	3370	3343.68	2.49	-481	3430	3400	3375	3345	3320	3397	3342	100	1010	500	2350	5	1	19474358	655	4.79	0.54	12	0.01	702.00	6238.00	5850	20240408	-42.48	2850	20241209	18.07	3725	-9.66	20250212	3180	5.82	20250203	5850	-42.48	20240408	2850	18.07	20241209	2.21	N	155650	500	99 억	485764	N	N	N	N
113	20250311	090840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-5	5	-0.15	2076450	623	4.68	3330	3370	3330	4380	2360	3370	3332.99	2.49	-114	3430	3400	3375	3345	3320	3397	3342	100	1010	500	2350	5	1	19474358	655	4.79	0.54	12	0.00	702.00	6238.00	5850	20240408	-42.48	2850	20241209	18.07	3725	-9.66	20250212	3180	5.82	20250203	5850	-42.48	20240408	2850	18.07	20241209	2.21	N	155650	500	99 억	485764	N	N	N	N
114	20250310	160832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	0	3	0.00	44949665	13322	55.07	3370	3405	3350	4380	2360	3370	3374.09	2.49	1096	3450	3410	3380	3340	3310	3395	3325	100	1010	500	2350	5	1	19474358	656	4.80	0.54	12	0.07	702.00	6238.00	5850	20240408	-42.39	2850	20241209	18.25	3725	-9.53	20250212	3180	5.97	20250203	5850	-42.39	20240408	2850	18.25	20241209	2.24	N	155650	500	99 억	484668	N	N	N	N
115	20250310	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	30	2	0.89	43372645	12855	53.14	3370	3405	3350	4380	2360	3370	3373.99	2.49	1411	3450	3410	3380	3340	3310	3395	3325	100	1010	500	2350	5	1	19474358	662	4.84	0.55	12	0.07	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.24	N	155650	500	99 억	484668	N	N	N	N
116	20250310	140836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-5	5	-0.15	19017990	5657	23.38	3370	3375	3350	4380	2360	3370	3361.85	2.49	1131	3450	3410	3380	3340	3310	3395	3325	100	1010	500	2350	5	1	19474358	655	4.79	0.54	12	0.03	702.00	6238.00	5850	20240408	-42.48	2850	20241209	18.07	3725	-9.66	20250212	3180	5.82	20250203	5850	-42.48	20240408	2850	18.07	20241209	2.24	N	155650	500	99 억	484668	N	N	N	N
117	20250310	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-5	5	-0.15	13786465	4100	16.95	3370	3375	3350	4380	2360	3370	3362.55	2.49	1178	3450	3410	3380	3340	3310	3395	3325	100	1010	500	2350	5	1	19474358	655	4.79	0.54	12	0.02	702.00	6238.00	5850	20240408	-42.48	2850	20241209	18.07	3725	-9.66	20250212	3180	5.82	20250203	5850	-42.48	20240408	2850	18.07	20241209	2.24	N	155650	500	99 억	484668	N	N	N	N
118	20250310	120833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	5	2	0.15	10126950	3011	12.45	3370	3375	3350	4380	2360	3370	3363.32	2.49	1178	3450	3410	3380	3340	3310	3395	3325	100	1010	500	2350	5	1	19474358	657	4.81	0.54	12	0.02	702.00	6238.00	5850	20240408	-42.31	2850	20241209	18.42	3725	-9.40	20250212	3180	6.13	20250203	5850	-42.31	20240408	2850	18.42	20241209	2.24	N	155650	500	99 억	484668	N	N	N	N
119	20250310	110833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	5	2	0.15	10126950	3011	12.45	3370	3375	3350	4380	2360	3370	3363.32	2.49	1178	3450	3410	3380	3340	3310	3395	3325	100	1010	500	2350	5	1	19474358	657	4.81	0.54	12	0.02	702.00	6238.00	5850	20240408	-42.31	2850	20241209	18.42	3725	-9.40	20250212	3180	6.13	20250203	5850	-42.31	20240408	2850	18.42	20241209	2.24	N	155650	500	99 억	484668	N	N	N	N
120	20250310	100833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-15	5	-0.45	3817580	1136	4.70	3370	3370	3350	4380	2360	3370	3360.55	2.49	-226	3450	3410	3380	3340	3310	3395	3325	100	1010	500	2350	5	1	19474358	653	4.78	0.54	12	0.01	702.00	6238.00	5850	20240408	-42.65	2850	20241209	17.72	3725	-9.93	20250212	3180	5.50	20250203	5850	-42.65	20240408	2850	17.72	20241209	2.24	N	155650	500	99 억	484668	N	N	N	N
121	20250310	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	0	3	0.00	57285	17	0.07	3370	3370	3365	4380	2360	3370	3369.71	2.49	-2	3450	3410	3380	3340	3310	3395	3325	100	1010	500	2350	5	1	19474358	656	4.80	0.54	12	0.00	702.00	6238.00	5850	20240408	-42.39	2850	20241209	18.25	3725	-9.53	20250212	3180	5.97	20250203	5850	-42.39	20240408	2850	18.25	20241209	2.24	N	155650	500	99 억	484668	N	N	N	N
122	20250307	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-15	5	-0.44	81489340	24143	216.88	3385	3420	3350	4400	2370	3385	3375.28	2.50	-2135	3421	3402	3376	3357	3331	3390	3345	100	1015	500	2360	5	1	19474358	656	4.80	0.54	12	0.12	702.00	6238.00	5850	20240408	-42.39	2850	20241209	18.25	3725	-9.53	20250212	3180	5.97	20250203	5850	-42.39	20240408	2850	18.25	20241209	2.24	N	155650	500	99 억	486803	N	N	N	N
123	20250307	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-10	5	-0.30	80007855	23701	212.91	3385	3420	3350	4400	2370	3385	3375.72	2.50	-1725	3421	3402	3376	3357	3331	3390	3345	100	1015	500	2360	5	1	19474358	657	4.81	0.54	12	0.12	702.00	6238.00	5850	20240408	-42.31	2850	20241209	18.42	3725	-9.40	20250212	3180	6.13	20250203	5850	-42.31	20240408	2850	18.42	20241209	2.24	N	155650	500	99 억	486803	N	N	N	N
124	20250307	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-15	5	-0.44	73269855	21695	194.89	3385	3420	3350	4400	2370	3385	3377.27	2.50	-767	3421	3402	3376	3357	3331	3390	3345	100	1015	500	2360	5	1	19474358	656	4.80	0.54	12	0.11	702.00	6238.00	5850	20240408	-42.39	2850	20241209	18.25	3725	-9.53	20250212	3180	5.97	20250203	5850	-42.39	20240408	2850	18.25	20241209	2.24	N	155650	500	99 억	486803	N	N	N	N
125	20250307	130834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-20	5	-0.59	54575075	16155	145.12	3385	3420	3350	4400	2370	3385	3378.22	2.50	-151	3421	3402	3376	3357	3331	3390	3345	100	1015	500	2360	5	1	19474358	655	4.79	0.54	12	0.08	702.00	6238.00	5850	20240408	-42.48	2850	20241209	18.07	3725	-9.66	20250212	3180	5.82	20250203	5850	-42.48	20240408	2850	18.07	20241209	2.24	N	155650	500	99 억	486803	N	N	N	N
126	20250307	120834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-5	5	-0.15	47293650	13982	125.60	3385	3420	3360	4400	2370	3385	3382.47	2.50	-135	3421	3402	3376	3357	3331	3390	3345	100	1015	500	2360	5	1	19474358	658	4.81	0.54	12	0.07	702.00	6238.00	5850	20240408	-42.22	2850	20241209	18.60	3725	-9.26	20250212	3180	6.29	20250203	5850	-42.22	20240408	2850	18.60	20241209	2.24	N	155650	500	99 억	486803	N	N	N	N
127	20250307	110833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	25	2	0.74	23502905	6928	62.23	3385	3420	3360	4400	2370	3385	3392.45	2.50	-787	3421	3402	3376	3357	3331	3390	3345	100	1015	500	2360	5	1	19474358	664	4.86	0.55	12	0.04	702.00	6238.00	5850	20240408	-41.71	2850	20241209	19.65	3725	-8.46	20250212	3180	7.23	20250203	5850	-41.71	20240408	2850	19.65	20241209	2.24	N	155650	500	99 억	486803	N	N	N	N
128	20250307	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	5	2	0.15	20258655	5973	53.66	3385	3420	3360	4400	2370	3385	3391.71	2.50	-631	3421	3402	3376	3357	3331	3390	3345	100	1015	500	2360	5	1	19474358	660	4.83	0.54	12	0.03	702.00	6238.00	5850	20240408	-42.05	2850	20241209	18.95	3725	-8.99	20250212	3180	6.60	20250203	5850	-42.05	20240408	2850	18.95	20241209	2.24	N	155650	500	99 억	486803	N	N	N	N
129	20250307	090836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-5	5	-0.15	720175	213	1.91	3385	3385	3380	4400	2370	3385	3381.10	2.50	-187	3421	3402	3376	3357	3331	3390	3345	100	1015	500	2360	5	1	19474358	658	4.81	0.54	12	0.00	702.00	6238.00	5850	20240408	-42.22	2850	20241209	18.60	3725	-9.26	20250212	3180	6.29	20250203	5850	-42.22	20240408	2850	18.60	20241209	2.24	N	155650	500	99 억	486803	N	N	N	N
130	20250306	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-15	5	-0.44	37523340	11132	19.42	3395	3395	3350	4420	2380	3400	3370.76	2.49	1324	3500	3450	3390	3340	3280	3475	3365	100	1020	500	2380	5	1	19474358	659	4.82	0.54	12	0.06	702.00	6238.00	5850	20240408	-42.14	2850	20241209	18.77	3725	-9.13	20250212	3180	6.45	20250203	5850	-42.14	20240408	2850	18.77	20241209	2.24	N	155650	500	99 억	485482	N	N	N	N
131	20250306	150827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-35	5	-1.03	34925120	10360	18.07	3395	3395	3350	4420	2380	3400	3371.15	2.49	2076	3500	3450	3390	3340	3280	3475	3365	100	1020	500	2380	5	1	19474358	655	4.79	0.54	12	0.05	702.00	6238.00	5850	20240408	-42.48	2850	20241209	18.07	3725	-9.66	20250212	3180	5.82	20250203	5850	-42.48	20240408	2850	18.07	20241209	2.24	N	155650	500	99 억	485482	N	N	N	N
132	20250306	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-20	5	-0.59	30694955	9105	15.88	3395	3395	3350	4420	2380	3400	3371.22	2.49	3096	3500	3450	3390	3340	3280	3475	3365	100	1020	500	2380	5	1	19474358	658	4.81	0.54	12	0.05	702.00	6238.00	5850	20240408	-42.22	2850	20241209	18.60	3725	-9.26	20250212	3180	6.29	20250203	5850	-42.22	20240408	2850	18.60	20241209	2.24	N	155650	500	99 억	485482	N	N	N	N
133	20250306	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-15	5	-0.44	30308425	8990	15.68	3395	3395	3350	4420	2380	3400	3371.35	2.49	3104	3500	3450	3390	3340	3280	3475	3365	100	1020	500	2380	5	1	19474358	659	4.82	0.54	12	0.05	702.00	6238.00	5850	20240408	-42.14	2850	20241209	18.77	3725	-9.13	20250212	3180	6.45	20250203	5850	-42.14	20240408	2850	18.77	20241209	2.24	N	155650	500	99 억	485482	N	N	N	N
134	20250306	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-15	5	-0.44	11830400	3499	6.10	3395	3395	3375	4420	2380	3400	3381.08	2.49	1543	3500	3450	3390	3340	3280	3475	3365	100	1020	500	2380	5	1	19474358	659	4.82	0.54	12	0.02	702.00	6238.00	5850	20240408	-42.14	2850	20241209	18.77	3725	-9.13	20250212	3180	6.45	20250203	5850	-42.14	20240408	2850	18.77	20241209	2.24	N	155650	500	99 억	485482	N	N	N	N
135	20250306	110823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-20	5	-0.59	8390000	2481	4.33	3395	3395	3375	4420	2380	3400	3381.70	2.49	1386	3500	3450	3390	3340	3280	3475	3365	100	1020	500	2380	5	1	19474358	658	4.81	0.54	12	0.01	702.00	6238.00	5850	20240408	-42.22	2850	20241209	18.60	3725	-9.26	20250212	3180	6.29	20250203	5850	-42.22	20240408	2850	18.60	20241209	2.24	N	155650	500	99 억	485482	N	N	N	N
136	20250306	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-5	5	-0.15	8176555	2418	4.22	3395	3395	3375	4420	2380	3400	3381.54	2.49	1396	3500	3450	3390	3340	3280	3475	3365	100	1020	500	2380	5	1	19474358	661	4.84	0.54	12	0.01	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.24	N	155650	500	99 억	485482	N	N	N	N
137	20250306	090829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-5	5	-0.15	750295	221	0.39	3395	3395	3395	4420	2380	3400	3395.00	2.49	0	3500	3450	3390	3340	3280	3475	3365	100	1020	500	2380	5	1	19474358	661	4.84	0.54	12	0.00	702.00	6238.00	5850	20240408	-41.97	2850	20241209	19.12	3725	-8.86	20250212	3180	6.76	20250203	5850	-41.97	20240408	2850	19.12	20241209	2.24	N	155650	500	99 억	485482	N	N	N	N
138	20250305	160818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-10	5	-0.29	192901093	57292	225.09	3385	3440	3330	4430	2390	3410	3366.92	2.44	9818	3550	3480	3390	3320	3230	3435	3275	100	1020	500	2380	5	1	19474358	662	4.84	0.55	12	0.29	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.26	N	155650	500	99 억	475644	N	N	N	N
139	20250305	150821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-25	5	-0.73	169011338	50218	197.30	3385	3440	3330	4430	2390	3410	3365.55	2.44	10763	3550	3480	3390	3320	3230	3435	3275	100	1020	500	2380	5	1	19474358	659	4.82	0.54	12	0.26	702.00	6238.00	5850	20240408	-42.14	2850	20241209	18.77	3725	-9.13	20250212	3180	6.45	20250203	5850	-42.14	20240408	2850	18.77	20241209	2.26	N	155650	500	99 억	475644	N	N	N	N
140	20250305	140820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	-60	5	-1.76	151415180	44982	176.73	3385	3440	3330	4430	2390	3410	3366.13	2.44	7781	3550	3480	3390	3320	3230	3435	3275	100	1020	500	2380	5	1	19474358	652	4.77	0.54	12	0.23	702.00	6238.00	5850	20240408	-42.74	2850	20241209	17.54	3725	-10.07	20250212	3180	5.35	20250203	5850	-42.74	20240408	2850	17.54	20241209	2.26	N	155650	500	99 억	475644	N	N	N	N
141	20250305	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3360	-50	5	-1.47	119912020	35592	139.83	3385	3440	3330	4430	2390	3410	3369.07	2.44	6321	3550	3480	3390	3320	3230	3435	3275	100	1020	500	2380	5	1	19474358	654	4.79	0.54	12	0.18	702.00	6238.00	5850	20240408	-42.56	2850	20241209	17.89	3725	-9.80	20250212	3180	5.66	20250203	5850	-42.56	20240408	2850	17.89	20241209	2.26	N	155650	500	99 억	475644	N	N	N	N
142	20250305	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-35	5	-1.03	96557725	28656	112.58	3385	3440	3330	4430	2390	3410	3369.55	2.44	2697	3550	3480	3390	3320	3230	3435	3275	100	1020	500	2380	5	1	19474358	657	4.81	0.54	12	0.15	702.00	6238.00	5850	20240408	-42.31	2850	20241209	18.42	3725	-9.40	20250212	3180	6.13	20250203	5850	-42.31	20240408	2850	18.42	20241209	2.26	N	155650	500	99 억	475644	N	N	N	N
143	20250305	110814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	10	2	0.29	56344835	16720	65.69	3385	3435	3345	4430	2390	3410	3369.91	2.44	2560	3550	3480	3390	3320	3230	3435	3275	100	1020	500	2380	5	1	19474358	666	4.87	0.55	12	0.09	702.00	6238.00	5850	20240408	-41.54	2850	20241209	20.00	3725	-8.19	20250212	3180	7.55	20250203	5850	-41.54	20240408	2850	20.00	20241209	2.26	N	155650	500	99 억	475644	N	N	N	N
144	20250305	100819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	-30	5	-0.88	49832065	14807	58.17	3385	3430	3345	4430	2390	3410	3365.44	2.44	1942	3550	3480	3390	3320	3230	3435	3275	100	1020	500	2380	5	1	19474358	658	4.81	0.54	12	0.08	702.00	6238.00	5850	20240408	-42.22	2850	20241209	18.60	3725	-9.26	20250212	3180	6.29	20250203	5850	-42.22	20240408	2850	18.60	20241209	2.26	N	155650	500	99 억	475644	N	N	N	N
145	20250305	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	15	2	0.44	3911320	1152	4.53	3385	3430	3385	4430	2390	3410	3395.24	2.44	744	3550	3480	3390	3320	3230	3435	3275	100	1020	500	2380	5	1	19474358	667	4.88	0.55	12	0.01	702.00	6238.00	5850	20240408	-41.45	2850	20241209	20.18	3725	-8.05	20250212	3180	7.70	20250203	5850	-41.45	20240408	2850	20.18	20241209	2.26	N	155650	500	99 억	475644	N	N	N	N
146	20250304	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	-50	5	-1.45	85647510	25453	69.20	3460	3460	3300	4495	2425	3460	3364.93	2.46	-3550	3573	3516	3453	3396	3333	3520	3400	100	1035	500	2420	5	1	19474358	664	4.86	0.55	12	0.13	702.00	6238.00	5850	20240408	-41.71	2850	20241209	19.65	3725	-8.46	20250212	3180	7.23	20250203	5850	-41.71	20240408	2850	19.65	20241209	2.27	N	155650	500	99 억	479194	N	N	N	N
147	20250304	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-115	5	-3.32	72706435	21621	58.78	3460	3460	3300	4495	2425	3460	3362.77	2.46	-2142	3573	3516	3453	3396	3333	3520	3400	100	1035	500	2420	5	1	19474358	651	4.76	0.54	12	0.11	702.00	6238.00	5850	20240408	-42.82	2850	20241209	17.37	3725	-10.20	20250212	3180	5.19	20250203	5850	-42.82	20240408	2850	17.37	20241209	2.27	N	155650	500	99 억	479194	N	N	N	N
148	20250304	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-60	5	-1.73	27332105	8028	21.83	3460	3460	3370	4495	2425	3460	3404.60	2.46	-3166	3573	3516	3453	3396	3333	3520	3400	100	1035	500	2420	5	1	19474358	662	4.84	0.55	12	0.04	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.27	N	155650	500	99 억	479194	N	N	N	N
149	20250304	130807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	-50	5	-1.45	20797435	6101	16.59	3460	3460	3370	4495	2425	3460	3408.86	2.46	-2622	3573	3516	3453	3396	3333	3520	3400	100	1035	500	2420	5	1	19474358	664	4.86	0.55	12	0.03	702.00	6238.00	5850	20240408	-41.71	2850	20241209	19.65	3725	-8.46	20250212	3180	7.23	20250203	5850	-41.71	20240408	2850	19.65	20241209	2.27	N	155650	500	99 억	479194	N	N	N	N
150	20250304	120805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-45	5	-1.30	16074230	4709	12.80	3460	3460	3370	4495	2425	3460	3413.51	2.46	-2115	3573	3516	3453	3396	3333	3520	3400	100	1035	500	2420	5	1	19474358	665	4.86	0.55	12	0.02	702.00	6238.00	5850	20240408	-41.62	2850	20241209	19.82	3725	-8.32	20250212	3180	7.39	20250203	5850	-41.62	20240408	2850	19.82	20241209	2.27	N	155650	500	99 억	479194	N	N	N	N
151	20250304	110808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	-55	5	-1.59	14951910	4379	11.91	3460	3460	3375	4495	2425	3460	3414.46	2.46	-1847	3573	3516	3453	3396	3333	3520	3400	100	1035	500	2420	5	1	19474358	663	4.85	0.55	12	0.02	702.00	6238.00	5850	20240408	-41.79	2850	20241209	19.47	3725	-8.59	20250212	3180	7.08	20250203	5850	-41.79	20240408	2850	19.47	20241209	2.27	N	155650	500	99 억	479194	N	N	N	N
152	20250304	100804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-60	5	-1.73	8881110	2588	7.04	3460	3460	3400	4495	2425	3460	3431.65	2.46	-1381	3573	3516	3453	3396	3333	3520	3400	100	1035	500	2420	5	1	19474358	662	4.84	0.55	12	0.01	702.00	6238.00	5850	20240408	-41.88	2850	20241209	19.30	3725	-8.72	20250212	3180	6.92	20250203	5850	-41.88	20240408	2850	19.30	20241209	2.27	N	155650	500	99 억	479194	N	N	N	N
153	20250304	090802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-35	5	-1.01	2400845	694	1.89	3460	3460	3425	4495	2425	3460	3459.43	2.46	-37	3573	3516	3453	3396	3333	3520	3400	100	1035	500	2420	5	1	19474358	667	4.88	0.55	12	0.00	702.00	6238.00	5850	20240408	-41.45	2850	20241209	20.18	3725	-8.05	20250212	3180	7.70	20250203	5850	-41.45	20240408	2850	20.18	20241209	2.27	N	155650	500	99 억	479194	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History