KissMeData/047310/price/prices-20250401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250430,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,-70,5,-1.48,229848915,49204,189.72,4740,4740,4645,6120,3305,4715,4671.35,1.43,0,-3252,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1701,15.69,0.79,12,0.13,296.00,5909.00,8340,20240419,-44.30,3900,20250409,19.10,6630,-29.94,20250106,3900,19.10,20250409,8240,-43.63,20240509,3900,19.10,20250409,1.28,Y,047310,500,185 억,,522535,N,N,2032,N,00,N
20250430,150517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-60,5,-1.27,204750040,43807,168.91,4740,4740,4650,6120,3305,4715,4673.91,1.43,0,-2123,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1704,15.73,0.79,12,0.12,296.00,5909.00,8340,20240419,-44.18,3900,20250409,19.36,6630,-29.79,20250106,3900,19.36,20250409,8240,-43.51,20240509,3900,19.36,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,140517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-50,5,-1.06,193179270,41323,159.33,4740,4740,4650,6120,3305,4715,4674.86,1.43,0,-1054,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1708,15.76,0.79,12,0.11,296.00,5909.00,8340,20240419,-44.06,3900,20250409,19.62,6630,-29.64,20250106,3900,19.62,20250409,8240,-43.39,20240509,3900,19.62,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-60,5,-1.27,171366380,36638,141.27,4740,4740,4650,6120,3305,4715,4677.29,1.43,0,-3218,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1704,15.73,0.79,12,0.10,296.00,5909.00,8340,20240419,-44.18,3900,20250409,19.36,6630,-29.79,20250106,3900,19.36,20250409,8240,-43.51,20240509,3900,19.36,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,120519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,-45,5,-0.95,168814395,36090,139.16,4740,4740,4650,6120,3305,4715,4677.59,1.43,0,-3540,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1710,15.78,0.79,12,0.10,296.00,5909.00,8340,20240419,-44.00,3900,20250409,19.74,6630,-29.56,20250106,3900,19.74,20250409,8240,-43.33,20240509,3900,19.74,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,110517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,-50,5,-1.06,110580235,23596,90.98,4740,4740,4660,6120,3305,4715,4686.40,1.43,0,-10361,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1708,15.76,0.79,12,0.06,296.00,5909.00,8340,20240419,-44.06,3900,20250409,19.62,6630,-29.64,20250106,3900,19.62,20250409,8240,-43.39,20240509,3900,19.62,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,100520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-20,5,-0.42,55867775,11890,45.85,4740,4740,4690,6120,3305,4715,4698.72,1.43,0,-4714,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1719,15.86,0.79,12,0.03,296.00,5909.00,8340,20240419,-43.71,3900,20250409,20.38,6630,-29.19,20250106,3900,20.38,20250409,8240,-43.02,20240509,3900,20.38,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250430,090520,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,-20,5,-0.42,11481255,2440,9.41,4740,4740,4695,6120,3305,4715,4705.43,1.43,0,-1775,4795,4755,4725,4685,4655,4775,4705,185,1405,500,3390,5,1,36610755,1719,15.86,0.79,12,0.01,296.00,5909.00,8340,20240419,-43.71,3900,20250409,20.38,6630,-29.19,20250106,3900,20.38,20250409,8240,-43.02,20240509,3900,20.38,20250409,1.28,Y,047310,500,185 억,,522535,N,N,599,N,00,N
20250429,160513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,5,2,0.11,122652509,25935,73.28,4695,4765,4695,6120,3300,4710,4729.23,1.40,0,8766,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1726,15.93,0.80,12,0.07,296.00,5909.00,8340,20240418,-43.47,3900,20250409,20.90,6630,-28.88,20250106,3900,20.90,20250409,8240,-42.78,20240509,3900,20.90,20250409,1.27,Y,047310,500,185 억,,513888,N,N,599,N,00,N
20250429,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,5,2,0.11,117338584,24808,70.10,4695,4765,4695,6120,3300,4710,4729.87,1.40,0,8411,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1726,15.93,0.80,12,0.07,296.00,5909.00,8340,20240418,-43.47,3900,20250409,20.90,6630,-28.88,20250106,3900,20.90,20250409,8240,-42.78,20240509,3900,20.90,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,N,00,N
20250429,140516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4725,15,2,0.32,110547949,23369,66.03,4695,4765,4695,6120,3300,4710,4730.54,1.40,0,8065,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1730,15.96,0.80,12,0.06,296.00,5909.00,8340,20240418,-43.35,3900,20250409,21.15,6630,-28.73,20250106,3900,21.15,20250409,8240,-42.66,20240509,3900,21.15,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,N,00,N
20250429,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,20,2,0.42,103621419,21903,61.89,4695,4765,4695,6120,3300,4710,4730.92,1.40,0,7821,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1732,15.98,0.80,12,0.06,296.00,5909.00,8340,20240418,-43.29,3900,20250409,21.28,6630,-28.66,20250106,3900,21.28,20250409,8240,-42.60,20240509,3900,21.28,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,N,00,N
20250429,120516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,35,2,0.74,82013464,17340,49.00,4695,4765,4695,6120,3300,4710,4729.73,1.40,0,5440,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1737,16.03,0.80,12,0.05,296.00,5909.00,8340,20240418,-43.11,3900,20250409,21.67,6630,-28.43,20250106,3900,21.67,20250409,8240,-42.42,20240509,3900,21.67,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,N,00,N
20250429,110516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,20,2,0.42,68518314,14500,40.97,4695,4760,4695,6120,3300,4710,4725.40,1.40,0,4228,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1732,15.98,0.80,12,0.04,296.00,5909.00,8340,20240418,-43.29,3900,20250409,21.28,6630,-28.66,20250106,3900,21.28,20250409,8240,-42.60,20240509,3900,21.28,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,N,00,N
20250429,100518,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,5,2,0.11,39210489,8304,23.46,4695,4755,4695,6120,3300,4710,4721.88,1.40,0,962,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1726,15.93,0.80,12,0.02,296.00,5909.00,8340,20240418,-43.47,3900,20250409,20.90,6630,-28.88,20250106,3900,20.90,20250409,8240,-42.78,20240509,3900,20.90,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,N,00,N
20250429,090517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4745,35,2,0.74,11848435,2514,7.10,4695,4745,4695,6120,3300,4710,4712.98,1.40,0,-68,4780,4745,4715,4680,4650,4730,4665,185,1410,500,3390,5,1,36610755,1737,16.03,0.80,12,0.01,296.00,5909.00,8340,20240418,-43.11,3900,20250409,21.67,6630,-28.43,20250106,3900,21.67,20250409,8240,-42.42,20240509,3900,21.67,20250409,1.27,Y,047310,500,185 억,,513888,N,N,1000,N,00,N
20250428,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4710,-25,5,-0.53,166603624,35390,36.53,4750,4750,4685,6150,3315,4735,4707.65,1.43,0,490,4781,4757,4716,4692,4651,4770,4705,185,1415,500,3400,5,1,36610755,1724,15.91,0.80,12,0.10,296.00,5909.00,8940,20240417,-47.32,3900,20250409,20.77,6630,-28.96,20250106,3900,20.77,20250409,8240,-42.84,20240509,3900,20.77,20250409,1.30,Y,047310,500,185 억,,522930,N,N,1000,N,00,N
20250428,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,-50,5,-1.06,158084364,33577,34.65,4750,4750,4685,6150,3315,4735,4708.11,1.43,0,740,4781,4757,4716,4692,4651,4770,4705,185,1415,500,3400,5,1,36610755,1715,15.83,0.79,12,0.09,296.00,5909.00,8940,20240417,-47.60,3900,20250409,20.13,6630,-29.34,20250106,3900,20.13,20250409,8240,-43.14,20240509,3900,20.13,20250409,1.30,Y,047310,500,185 억,,522930,N,N,3635,N,00,N
20250428,140514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,-35,5,-0.74,134986760,28650,29.57,4750,4750,4690,6150,3315,4735,4711.58,1.43,0,2275,4781,4757,4716,4692,4651,4770,4705,185,1415,500,3400,5,1,36610755,1721,15.88,0.80,12,0.08,296.00,5909.00,8940,20240417,-47.43,3900,20250409,20.51,6630,-29.11,20250106,3900,20.51,20250409,8240,-42.96,20240509,3900,20.51,20250409,1.30,Y,047310,500,185 억,,522930,N,N,3635,N,00,N
20250428,130514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,-30,5,-0.63,109394300,23206,23.95,4750,4750,4690,6150,3315,4735,4714.05,1.43,0,1027,4781,4757,4716,4692,4651,4770,4705,185,1415,500,3400,5,1,36610755,1723,15.90,0.80,12,0.06,296.00,5909.00,8940,20240417,-47.37,3900,20250409,20.64,6630,-29.03,20250106,3900,20.64,20250409,8240,-42.90,20240509,3900,20.64,20250409,1.30,Y,047310,500,185 억,,522930,N,N,3635,N,00,N
20250428,120513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-15,5,-0.32,93492295,19832,20.47,4750,4750,4690,6150,3315,4735,4714.21,1.43,0,1110,4781,4757,4716,4692,4651,4770,4705,185,1415,500,3400,5,1,36610755,1728,15.95,0.80,12,0.05,296.00,5909.00,8940,20240417,-47.20,3900,20250409,21.03,6630,-28.81,20250106,3900,21.03,20250409,8240,-42.72,20240509,3900,21.03,20250409,1.30,Y,047310,500,185 억,,522930,N,N,3635,N,00,N
20250428,110514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,-20,5,-0.42,73357030,15561,16.06,4750,4750,4690,6150,3315,4735,4714.16,1.43,0,774,4781,4757,4716,4692,4651,4770,4705,185,1415,500,3400,5,1,36610755,1726,15.93,0.80,12,0.04,296.00,5909.00,8940,20240417,-47.26,3900,20250409,20.90,6630,-28.88,20250106,3900,20.90,20250409,8240,-42.78,20240509,3900,20.90,20250409,1.30,Y,047310,500,185 억,,522930,N,N,3635,N,00,N
20250428,100513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4715,-20,5,-0.42,45565720,9654,9.96,4750,4750,4690,6150,3315,4735,4719.88,1.43,0,1563,4781,4757,4716,4692,4651,4770,4705,185,1415,500,3400,5,1,36610755,1726,15.93,0.80,12,0.03,296.00,5909.00,8940,20240417,-47.26,3900,20250409,20.90,6630,-28.88,20250106,3900,20.90,20250409,8240,-42.78,20240509,3900,20.90,20250409,1.30,Y,047310,500,185 억,,522930,N,N,3635,N,00,N
20250428,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,-15,5,-0.32,12389895,2618,2.70,4750,4750,4720,6150,3315,4735,4732.58,1.43,0,710,4781,4757,4716,4692,4651,4770,4705,185,1415,500,3400,5,1,36610755,1728,15.95,0.80,12,0.01,296.00,5909.00,8940,20240417,-47.20,3900,20250409,21.03,6630,-28.81,20250106,3900,21.03,20250409,8240,-42.72,20240509,3900,21.03,20250409,1.30,Y,047310,500,185 억,,522930,N,N,3635,N,00,N
20250425,160512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4735,75,2,1.61,457183620,96892,285.90,4720,4740,4675,6050,3265,4660,4718.49,1.46,0,43317,4756,4707,4661,4612,4566,4685,4590,185,1390,500,3350,5,1,36610755,1734,16.00,0.80,12,0.26,296.00,5909.00,8940,20240417,-47.04,3900,20250409,21.41,6630,-28.58,20250106,3900,21.41,20250409,8240,-42.54,20240509,3900,21.41,20250409,1.30,Y,047310,500,185 억,,534217,N,N,3635,N,00,N
20250425,150515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,70,2,1.50,385236935,81705,241.09,4720,4740,4675,6050,3265,4660,4714.97,1.46,0,35409,4756,4707,4661,4612,4566,4685,4590,185,1390,500,3350,5,1,36610755,1732,15.98,0.80,12,0.22,296.00,5909.00,8940,20240417,-47.09,3900,20250409,21.28,6630,-28.66,20250106,3900,21.28,20250409,8240,-42.60,20240509,3900,21.28,20250409,1.30,Y,047310,500,185 억,,534217,N,N,423,N,00,N
20250425,140515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4730,70,2,1.50,257240270,54627,161.19,4720,4740,4675,6050,3265,4660,4709.03,1.46,0,23430,4756,4707,4661,4612,4566,4685,4590,185,1390,500,3350,5,1,36610755,1732,15.98,0.80,12,0.15,296.00,5909.00,8940,20240417,-47.09,3900,20250409,21.28,6630,-28.66,20250106,3900,21.28,20250409,8240,-42.60,20240509,3900,21.28,20250409,1.30,Y,047310,500,185 억,,534217,N,N,423,N,00,N
20250425,130517,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,60,2,1.29,177404780,37749,111.39,4720,4730,4675,6050,3265,4660,4699.59,1.46,0,17974,4756,4707,4661,4612,4566,4685,4590,185,1390,500,3350,5,1,36610755,1728,15.95,0.80,12,0.10,296.00,5909.00,8940,20240417,-47.20,3900,20250409,21.03,6630,-28.81,20250106,3900,21.03,20250409,8240,-42.72,20240509,3900,21.03,20250409,1.30,Y,047310,500,185 억,,534217,N,N,423,N,00,N
20250425,120514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4720,60,2,1.29,144726560,30829,90.97,4720,4725,4675,6050,3265,4660,4694.49,1.46,0,15260,4756,4707,4661,4612,4566,4685,4590,185,1390,500,3350,5,1,36610755,1728,15.95,0.80,12,0.08,296.00,5909.00,8940,20240417,-47.20,3900,20250409,21.03,6630,-28.81,20250106,3900,21.03,20250409,8240,-42.72,20240509,3900,21.03,20250409,1.30,Y,047310,500,185 억,,534217,N,N,423,N,00,N
20250425,110515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4705,45,2,0.97,111180780,23710,69.96,4720,4720,4675,6050,3265,4660,4689.19,1.46,0,9104,4756,4707,4661,4612,4566,4685,4590,185,1390,500,3350,5,1,36610755,1723,15.90,0.80,12,0.06,296.00,5909.00,8940,20240417,-47.37,3900,20250409,20.64,6630,-29.03,20250106,3900,20.64,20250409,8240,-42.90,20240509,3900,20.64,20250409,1.30,Y,047310,500,185 억,,534217,N,N,423,N,00,N
20250425,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4690,30,2,0.64,78103200,16663,49.17,4720,4720,4675,6050,3265,4660,4687.22,1.46,0,6318,4756,4707,4661,4612,4566,4685,4590,185,1390,500,3350,5,1,36610755,1717,15.84,0.79,12,0.05,296.00,5909.00,8940,20240417,-47.54,3900,20250409,20.26,6630,-29.26,20250106,3900,20.26,20250409,8240,-43.08,20240509,3900,20.26,20250409,1.30,Y,047310,500,185 억,,534217,N,N,423,N,00,N
20250425,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4695,35,2,0.75,4737700,1007,2.97,4720,4720,4690,6050,3265,4660,4704.77,1.46,0,493,4756,4707,4661,4612,4566,4685,4590,185,1390,500,3350,5,1,36610755,1719,15.86,0.79,12,0.00,296.00,5909.00,8940,20240417,-47.48,3900,20250409,20.38,6630,-29.19,20250106,3900,20.38,20250409,8240,-43.02,20240509,3900,20.38,20250409,1.30,Y,047310,500,185 억,,534217,N,N,423,N,00,N
20250424,160506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,157920975,33890,65.63,4710,4710,4615,6050,3265,4660,4659.81,1.46,0,8100,4740,4700,4640,4600,4540,4720,4620,185,1390,500,3350,5,1,36610755,1706,15.74,0.79,12,0.09,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.31,Y,047310,500,185 억,,535602,N,N,423,N,00,N
20250424,150513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,151901175,32601,63.14,4710,4710,4615,6050,3265,4660,4659.40,1.46,0,7732,4740,4700,4640,4600,4540,4720,4620,185,1390,500,3350,5,1,36610755,1706,15.74,0.79,12,0.09,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.31,Y,047310,500,185 억,,535602,N,N,866,N,00,N
20250424,140513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4685,25,2,0.54,134675970,28915,56.00,4710,4710,4615,6050,3265,4660,4657.65,1.46,0,8616,4740,4700,4640,4600,4540,4720,4620,185,1390,500,3350,5,1,36610755,1715,15.83,0.79,12,0.08,296.00,5909.00,8940,20240417,-47.60,3900,20250409,20.13,6630,-29.34,20250106,3900,20.13,20250409,8240,-43.14,20240509,3900,20.13,20250409,1.31,Y,047310,500,185 억,,535602,N,N,866,N,00,N
20250424,130513,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4655,-5,5,-0.11,110169820,23662,45.82,4710,4710,4615,6050,3265,4660,4655.98,1.46,0,6949,4740,4700,4640,4600,4540,4720,4620,185,1390,500,3350,5,1,36610755,1704,15.73,0.79,12,0.06,296.00,5909.00,8940,20240417,-47.93,3900,20250409,19.36,6630,-29.79,20250106,3900,19.36,20250409,8240,-43.51,20240509,3900,19.36,20250409,1.31,Y,047310,500,185 억,,535602,N,N,866,N,00,N
20250424,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,0,3,0.00,104492425,22442,43.46,4710,4710,4615,6050,3265,4660,4656.11,1.46,0,6972,4740,4700,4640,4600,4540,4720,4620,185,1390,500,3350,5,1,36610755,1706,15.74,0.79,12,0.06,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.31,Y,047310,500,185 억,,535602,N,N,866,N,00,N
20250424,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4640,-20,5,-0.43,99443025,21355,41.36,4710,4710,4615,6050,3265,4660,4656.66,1.46,0,7104,4740,4700,4640,4600,4540,4720,4620,185,1390,500,3350,5,1,36610755,1699,15.68,0.79,12,0.06,296.00,5909.00,8940,20240417,-48.10,3900,20250409,18.97,6630,-30.02,20250106,3900,18.97,20250409,8240,-43.69,20240509,3900,18.97,20250409,1.31,Y,047310,500,185 억,,535602,N,N,866,N,00,N
20250424,100512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4650,-10,5,-0.21,77574665,16627,32.20,4710,4710,4615,6050,3265,4660,4665.58,1.46,0,4725,4740,4700,4640,4600,4540,4720,4620,185,1390,500,3350,5,1,36610755,1702,15.71,0.79,12,0.05,296.00,5909.00,8940,20240417,-47.99,3900,20250409,19.23,6630,-29.86,20250106,3900,19.23,20250409,8240,-43.57,20240509,3900,19.23,20250409,1.31,Y,047310,500,185 억,,535602,N,N,866,N,00,N
20250424,090515,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4700,40,2,0.86,19011150,4060,7.86,4710,4710,4615,6050,3265,4660,4682.55,1.46,0,738,4740,4700,4640,4600,4540,4720,4620,185,1390,500,3350,5,1,36610755,1721,15.88,0.80,12,0.01,296.00,5909.00,8940,20240417,-47.43,3900,20250409,20.51,6630,-29.11,20250106,3900,20.51,20250409,8240,-42.96,20240509,3900,20.51,20250409,1.31,Y,047310,500,185 억,,535602,N,N,866,N,00,N
20250423,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,85,2,1.86,240211372,51636,186.13,4600,4680,4580,5940,3205,4575,4652.01,1.40,0,14466,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1706,15.74,0.79,12,0.14,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.29,Y,047310,500,185 억,,512113,N,N,866,N,00,N
20250423,150512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,85,2,1.86,228977817,49224,177.43,4600,4680,4580,5940,3205,4575,4651.75,1.40,0,13230,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1706,15.74,0.79,12,0.13,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N
20250423,140512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4660,85,2,1.86,209941237,45129,162.67,4600,4680,4580,5940,3205,4575,4652.03,1.40,0,12306,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1706,15.74,0.79,12,0.12,296.00,5909.00,8940,20240417,-47.87,3900,20250409,19.49,6630,-29.71,20250106,3900,19.49,20250409,8240,-43.45,20240509,3900,19.49,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N
20250423,130509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4670,95,2,2.08,197413742,42442,152.99,4600,4680,4580,5940,3205,4575,4651.38,1.40,0,12134,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1710,15.78,0.79,12,0.12,296.00,5909.00,8940,20240417,-47.76,3900,20250409,19.74,6630,-29.56,20250106,3900,19.74,20250409,8240,-43.33,20240509,3900,19.74,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N
20250423,120512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4665,90,2,1.97,190604507,40983,147.73,4600,4680,4580,5940,3205,4575,4650.82,1.40,0,11978,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1708,15.76,0.79,12,0.11,296.00,5909.00,8940,20240417,-47.82,3900,20250409,19.62,6630,-29.64,20250106,3900,19.62,20250409,8240,-43.39,20240509,3900,19.62,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N
20250423,110512,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4675,100,2,2.19,170107097,36594,131.91,4600,4680,4580,5940,3205,4575,4648.50,1.40,0,11318,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1712,15.79,0.79,12,0.10,296.00,5909.00,8940,20240417,-47.71,3900,20250409,19.87,6630,-29.49,20250106,3900,19.87,20250409,8240,-43.26,20240509,3900,19.87,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N
20250423,100514,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4645,70,2,1.53,60243785,13047,47.03,4600,4645,4580,5940,3205,4575,4617.44,1.40,0,5750,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1701,15.69,0.79,12,0.04,296.00,5909.00,8940,20240417,-48.04,3900,20250409,19.10,6630,-29.94,20250106,3900,19.10,20250409,8240,-43.63,20240509,3900,19.10,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N
20250423,090516,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4615,40,2,0.87,14553055,3158,11.38,4600,4625,4580,5940,3205,4575,4608.31,1.40,0,712,4631,4602,4551,4522,4471,4617,4537,185,1365,500,3290,5,1,36610755,1690,15.59,0.78,12,0.01,296.00,5909.00,8940,20240417,-48.38,3900,20250409,18.33,6630,-30.39,20250106,3900,18.33,20250409,8240,-43.99,20240509,3900,18.33,20250409,1.29,Y,047310,500,185 억,,512113,N,N,860,N,00,N
20250422,160501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-5,5,-0.11,125988585,27742,92.33,4535,4580,4500,5950,3210,4580,4541.44,1.40,0,2300,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1675,15.46,0.77,12,0.08,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,510838,N,N,860,N,00,N
20250422,150510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,-5,5,-0.11,121479965,26756,89.05,4535,4580,4500,5950,3210,4580,4540.29,1.40,0,2249,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1675,15.46,0.77,12,0.07,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,140510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-40,5,-0.87,100309870,22114,73.60,4535,4575,4500,5950,3210,4580,4536.03,1.40,0,2650,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1662,15.34,0.77,12,0.06,296.00,5909.00,8940,20240417,-49.22,3900,20250409,16.41,6630,-31.52,20250106,3900,16.41,20250409,8240,-44.90,20240509,3900,16.41,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-40,5,-0.87,93216950,20551,68.40,4535,4575,4500,5950,3210,4580,4535.88,1.40,0,2720,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1662,15.34,0.77,12,0.06,296.00,5909.00,8940,20240417,-49.22,3900,20250409,16.41,6630,-31.52,20250106,3900,16.41,20250409,8240,-44.90,20240509,3900,16.41,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,120508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4540,-40,5,-0.87,69947470,15428,51.35,4535,4575,4500,5950,3210,4580,4533.80,1.40,0,2118,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1662,15.34,0.77,12,0.04,296.00,5909.00,8940,20240417,-49.22,3900,20250409,16.41,6630,-31.52,20250106,3900,16.41,20250409,8240,-44.90,20240509,3900,16.41,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,110509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-35,5,-0.76,48158355,10622,35.35,4535,4575,4500,5950,3210,4580,4533.83,1.40,0,1380,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1664,15.35,0.77,12,0.03,296.00,5909.00,8940,20240417,-49.16,3900,20250409,16.54,6630,-31.45,20250106,3900,16.54,20250409,8240,-44.84,20240509,3900,16.54,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,100509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-35,5,-0.76,29420840,6500,21.63,4535,4570,4500,5950,3210,4580,4526.28,1.40,0,762,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1664,15.35,0.77,12,0.02,296.00,5909.00,8940,20240417,-49.16,3900,20250409,16.54,6630,-31.45,20250106,3900,16.54,20250409,8240,-44.84,20240509,3900,16.54,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250422,090510,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4545,-35,5,-0.76,15346265,3400,11.32,4535,4550,4500,5950,3210,4580,4513.61,1.40,0,1808,4666,4622,4561,4517,4456,4645,4540,185,1370,500,3290,5,1,36610755,1664,15.35,0.77,12,0.01,296.00,5909.00,8940,20240417,-49.16,3900,20250409,16.54,6630,-31.45,20250106,3900,16.54,20250409,8240,-44.84,20240509,3900,16.54,20250409,1.28,Y,047310,500,185 억,,510838,N,N,1420,N,00,N
20250421,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,25,2,0.55,137240930,30046,110.86,4540,4605,4500,5920,3190,4555,4567.60,1.40,0,-1514,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1677,15.47,0.78,12,0.08,296.00,5909.00,8940,20240417,-48.77,3900,20250409,17.44,6630,-30.92,20250106,3900,17.44,20250409,8240,-44.42,20240509,3900,17.44,20250409,1.28,Y,047310,500,185 억,,514126,N,N,1420,N,00,N
20250421,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4580,25,2,0.55,134411500,29428,108.58,4540,4605,4500,5920,3190,4555,4567.47,1.40,0,-1491,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1677,15.47,0.78,12,0.08,296.00,5909.00,8940,20240417,-48.77,3900,20250409,17.44,6630,-30.92,20250106,3900,17.44,20250409,8240,-44.42,20240509,3900,17.44,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,140508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,20,2,0.44,127393925,27895,102.93,4540,4605,4500,5920,3190,4555,4566.91,1.40,0,-1154,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1675,15.46,0.77,12,0.08,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4585,30,2,0.66,99506320,21825,80.53,4540,4585,4500,5920,3190,4555,4559.28,1.40,0,-1875,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1679,15.49,0.78,12,0.06,296.00,5909.00,8940,20240417,-48.71,3900,20250409,17.56,6630,-30.84,20250106,3900,17.56,20250409,8240,-44.36,20240509,3900,17.56,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,120507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,10,2,0.22,75792550,16638,61.39,4540,4585,4500,5920,3190,4555,4555.39,1.40,0,-1422,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1671,15.42,0.77,12,0.05,296.00,5909.00,8940,20240417,-48.94,3900,20250409,17.05,6630,-31.15,20250106,3900,17.05,20250409,8240,-44.60,20240509,3900,17.05,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,110508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4575,20,2,0.44,63769865,14005,51.68,4540,4585,4500,5920,3190,4555,4553.36,1.40,0,-1000,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1675,15.46,0.77,12,0.04,296.00,5909.00,8940,20240417,-48.83,3900,20250409,17.31,6630,-31.00,20250106,3900,17.31,20250409,8240,-44.48,20240509,3900,17.31,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,100503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4570,15,2,0.33,48114225,10575,39.02,4540,4585,4500,5920,3190,4555,4549.81,1.40,0,-676,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1673,15.44,0.77,12,0.03,296.00,5909.00,8940,20240417,-48.88,3900,20250409,17.18,6630,-31.07,20250106,3900,17.18,20250409,8240,-44.54,20240509,3900,17.18,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250421,090519,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4505,-50,5,-1.10,10030635,2219,8.19,4540,4540,4500,5920,3190,4555,4520.34,1.40,0,-770,4658,4606,4503,4451,4348,4632,4477,185,1365,500,3270,5,1,36610755,1649,15.22,0.76,12,0.01,296.00,5909.00,8940,20240417,-49.61,3900,20250409,15.51,6630,-32.05,20250106,3900,15.51,20250409,8240,-45.33,20240509,3900,15.51,20250409,1.28,Y,047310,500,185 억,,514126,N,N,253,N,00,N
20250418,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,80,2,1.79,121466325,27102,50.53,4505,4555,4400,5810,3135,4475,4481.82,1.40,0,606,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1668,15.39,0.77,12,0.07,296.00,5909.00,8940,20240417,-49.05,3900,20250409,16.79,6630,-31.30,20250106,3900,16.79,20250409,8340,-45.38,20240418,3900,16.79,20250409,1.27,Y,047310,500,185 억,,511998,N,N,253,N,00,N
20250418,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,55,2,1.23,94765185,21225,39.57,4505,4540,4400,5810,3135,4475,4464.79,1.40,0,-977,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1658,15.30,0.77,12,0.06,296.00,5909.00,8940,20240417,-49.33,3900,20250409,16.15,6630,-31.67,20250106,3900,16.15,20250409,8340,-45.68,20240418,3900,16.15,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,N,00,N
20250418,140507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4490,15,2,0.34,65422890,14720,27.44,4505,4505,4400,5810,3135,4475,4444.49,1.40,0,1463,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1644,15.17,0.76,12,0.04,296.00,5909.00,8940,20240417,-49.78,3900,20250409,15.13,6630,-32.28,20250106,3900,15.13,20250409,8340,-46.16,20240418,3900,15.13,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,N,00,N
20250418,130506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-15,5,-0.34,57514560,12951,24.15,4505,4505,4400,5810,3135,4475,4440.94,1.40,0,1387,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1633,15.07,0.75,12,0.04,296.00,5909.00,8940,20240417,-50.11,3900,20250409,14.36,6630,-32.73,20250106,3900,14.36,20250409,8340,-46.52,20240418,3900,14.36,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,N,00,N
20250418,120504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,-10,5,-0.22,54584635,12293,22.92,4505,4505,4400,5810,3135,4475,4440.30,1.40,0,1446,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1635,15.08,0.76,12,0.03,296.00,5909.00,8940,20240417,-50.06,3900,20250409,14.49,6630,-32.65,20250106,3900,14.49,20250409,8340,-46.46,20240418,3900,14.49,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,N,00,N
20250418,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4470,-5,5,-0.11,48236715,10865,20.26,4505,4505,4400,5810,3135,4475,4439.64,1.40,0,2427,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1637,15.10,0.76,12,0.03,296.00,5909.00,8940,20240417,-50.00,3900,20250409,14.62,6630,-32.58,20250106,3900,14.62,20250409,8340,-46.40,20240418,3900,14.62,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,N,00,N
20250418,100506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4445,-30,5,-0.67,45278775,10199,19.01,4505,4505,4400,5810,3135,4475,4439.53,1.40,0,2403,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1627,15.02,0.75,12,0.03,296.00,5909.00,8940,20240417,-50.28,3900,20250409,13.97,6630,-32.96,20250106,3900,13.97,20250409,8340,-46.70,20240418,3900,13.97,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,N,00,N
20250418,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-15,5,-0.34,5601495,1258,2.35,4505,4505,4400,5810,3135,4475,4452.70,1.40,0,-261,4648,4561,4438,4351,4228,4605,4395,185,1335,500,3220,5,1,36610755,1633,15.07,0.75,12,0.00,296.00,5909.00,8940,20240417,-50.11,3900,20250409,14.36,6630,-32.73,20250106,3900,14.36,20250409,8340,-46.52,20240418,3900,14.36,20250409,1.27,Y,047310,500,185 억,,511998,N,N,1376,N,00,N
20250417,160502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,40,2,0.90,240370795,53637,154.25,4435,4525,4315,5760,3105,4435,4481.44,1.36,0,13746,4551,4492,4441,4382,4331,4467,4357,185,1325,500,3190,5,1,36610755,1638,15.12,0.76,12,0.15,296.00,5909.00,8940,20240417,-49.94,3900,20250409,14.74,6630,-32.50,20250106,3900,14.74,20250409,8940,-49.94,20240417,3900,14.74,20250409,1.28,Y,047310,500,185 억,,499083,N,N,1376,N,00,N
20250417,150506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,40,2,0.90,234871030,52408,150.72,4435,4525,4315,5760,3105,4435,4481.59,1.36,0,13794,4551,4492,4441,4382,4331,4467,4357,185,1325,500,3190,5,1,36610755,1638,15.12,0.76,12,0.14,296.00,5909.00,8940,20240417,-49.94,3900,20250409,14.74,6630,-32.50,20250106,3900,14.74,20250409,8940,-49.94,20240417,3900,14.74,20250409,1.28,Y,047310,500,185 억,,499083,N,N,1539,N,00,N
20250417,140509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,40,2,0.90,221795085,49476,142.29,4435,4525,4315,5760,3105,4435,4482.88,1.36,0,12474,4551,4492,4441,4382,4331,4467,4357,185,1325,500,3190,5,1,36610755,1638,15.12,0.76,12,0.14,296.00,5909.00,8940,20240417,-49.94,3900,20250409,14.74,6630,-32.50,20250106,3900,14.74,20250409,8940,-49.94,20240417,3900,14.74,20250409,1.28,Y,047310,500,185 억,,499083,N,N,1539,N,00,N
20250417,130508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,85,2,1.92,195050540,43435,124.91,4435,4525,4420,5760,3105,4435,4490.63,1.36,0,13266,4551,4492,4441,4382,4331,4467,4357,185,1325,500,3190,5,1,36610755,1655,15.27,0.76,12,0.12,296.00,5909.00,8940,20240417,-49.44,3900,20250409,15.90,6630,-31.83,20250106,3900,15.90,20250409,8940,-49.44,20240417,3900,15.90,20250409,1.28,Y,047310,500,185 억,,499083,N,N,1539,N,00,N
20250417,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4485,50,2,1.13,164923495,36727,105.62,4435,4525,4420,5760,3105,4435,4490.52,1.36,0,12650,4551,4492,4441,4382,4331,4467,4357,185,1325,500,3190,5,1,36610755,1642,15.15,0.76,12,0.10,296.00,5909.00,8940,20240417,-49.83,3900,20250409,15.00,6630,-32.35,20250106,3900,15.00,20250409,8940,-49.83,20240417,3900,15.00,20250409,1.28,Y,047310,500,185 억,,499083,N,N,1539,N,00,N
20250417,110506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,85,2,1.92,144793600,32257,92.77,4435,4525,4420,5760,3105,4435,4488.75,1.36,0,11174,4551,4492,4441,4382,4331,4467,4357,185,1325,500,3190,5,1,36610755,1655,15.27,0.76,12,0.09,296.00,5909.00,8940,20240417,-49.44,3900,20250409,15.90,6630,-31.83,20250106,3900,15.90,20250409,8940,-49.44,20240417,3900,15.90,20250409,1.28,Y,047310,500,185 억,,499083,N,N,1539,N,00,N
20250417,100505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4515,80,2,1.80,112326455,25062,72.08,4435,4520,4420,5760,3105,4435,4481.94,1.36,0,11594,4551,4492,4441,4382,4331,4467,4357,185,1325,500,3190,5,1,36610755,1653,15.25,0.76,12,0.07,296.00,5909.00,8940,20240417,-49.50,3900,20250409,15.77,6630,-31.90,20250106,3900,15.77,20250409,8940,-49.50,20240417,3900,15.77,20250409,1.28,Y,047310,500,185 억,,499083,N,N,1539,N,00,N
20250417,090508,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,5,2,0.11,1419785,320,0.92,4435,4450,4435,5760,3105,4435,4436.83,1.36,0,-8,4551,4492,4441,4382,4331,4467,4357,185,1325,500,3190,5,1,36610755,1626,15.00,0.75,12,0.00,296.00,5909.00,8940,20240417,-50.34,3900,20250409,13.85,6630,-33.03,20250106,3900,13.85,20250409,8940,-50.34,20240417,3900,13.85,20250409,1.28,Y,047310,500,185 억,,499083,N,N,1539,N,00,N
20250416,160500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,-30,5,-0.67,154371420,34772,88.84,4485,4500,4390,5800,3130,4465,4439.53,1.40,0,-10592,4548,4506,4453,4411,4358,4527,4432,185,1335,500,3210,5,1,36610755,1624,14.98,0.75,12,0.09,296.00,5909.00,8960,20240404,-50.50,3900,20250409,13.72,6630,-33.11,20250106,3900,13.72,20250409,8940,-50.39,20240417,3900,13.72,20250409,1.31,Y,047310,500,185 억,,511986,N,N,1539,N,00,N
20250416,150507,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4410,-55,5,-1.23,146500420,32985,84.27,4485,4500,4390,5800,3130,4465,4441.43,1.40,0,-10221,4548,4506,4453,4411,4358,4527,4432,185,1335,500,3210,5,1,36610755,1615,14.90,0.75,12,0.09,296.00,5909.00,8960,20240404,-50.78,3900,20250409,13.08,6630,-33.48,20250106,3900,13.08,20250409,8940,-50.67,20240417,3900,13.08,20250409,1.31,Y,047310,500,185 억,,511986,N,N,713,N,00,N
20250416,140505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-10,5,-0.22,97000565,21775,55.63,4485,4500,4430,5800,3130,4465,4454.68,1.40,0,-9881,4548,4506,4453,4411,4358,4527,4432,185,1335,500,3210,5,1,36610755,1631,15.05,0.75,12,0.06,296.00,5909.00,8960,20240404,-50.28,3900,20250409,14.23,6630,-32.81,20250106,3900,14.23,20250409,8940,-50.17,20240417,3900,14.23,20250409,1.31,Y,047310,500,185 억,,511986,N,N,713,N,00,N
20250416,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,0,3,0.00,85716935,19245,49.17,4485,4500,4430,5800,3130,4465,4453.98,1.40,0,-7939,4548,4506,4453,4411,4358,4527,4432,185,1335,500,3210,5,1,36610755,1635,15.08,0.76,12,0.05,296.00,5909.00,8960,20240404,-50.17,3900,20250409,14.49,6630,-32.65,20250106,3900,14.49,20250409,8940,-50.06,20240417,3900,14.49,20250409,1.31,Y,047310,500,185 억,,511986,N,N,713,N,00,N
20250416,120506,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-10,5,-0.22,75813485,17029,43.51,4485,4500,4430,5800,3130,4465,4452.02,1.40,0,-6418,4548,4506,4453,4411,4358,4527,4432,185,1335,500,3210,5,1,36610755,1631,15.05,0.75,12,0.05,296.00,5909.00,8960,20240404,-50.28,3900,20250409,14.23,6630,-32.81,20250106,3900,14.23,20250409,8940,-50.17,20240417,3900,14.23,20250409,1.31,Y,047310,500,185 억,,511986,N,N,713,N,00,N
20250416,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,10,2,0.22,63384860,14237,36.37,4485,4500,4430,5800,3130,4465,4452.12,1.40,0,-4329,4548,4506,4453,4411,4358,4527,4432,185,1335,500,3210,5,1,36610755,1638,15.12,0.76,12,0.04,296.00,5909.00,8960,20240404,-50.06,3900,20250409,14.74,6630,-32.50,20250106,3900,14.74,20250409,8940,-49.94,20240417,3900,14.74,20250409,1.31,Y,047310,500,185 억,,511986,N,N,713,N,00,N
20250416,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-10,5,-0.22,40732570,9162,23.41,4485,4485,4430,5800,3130,4465,4445.82,1.40,0,-4115,4548,4506,4453,4411,4358,4527,4432,185,1335,500,3210,5,1,36610755,1631,15.05,0.75,12,0.03,296.00,5909.00,8960,20240404,-50.28,3900,20250409,14.23,6630,-32.81,20250106,3900,14.23,20250409,8940,-50.17,20240417,3900,14.23,20250409,1.31,Y,047310,500,185 억,,511986,N,N,713,N,00,N
20250416,090509,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-15,5,-0.34,3085545,690,1.76,4485,4485,4435,5800,3130,4465,4471.80,1.40,0,-248,4548,4506,4453,4411,4358,4527,4432,185,1335,500,3210,5,1,36610755,1629,15.03,0.75,12,0.00,296.00,5909.00,8960,20240404,-50.33,3900,20250409,14.10,6630,-32.88,20250106,3900,14.10,20250409,8940,-50.22,20240417,3900,14.10,20250409,1.31,Y,047310,500,185 억,,511986,N,N,713,N,00,N
20250415,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,30,2,0.68,174388272,39142,65.40,4440,4495,4400,5760,3105,4435,4455.27,1.37,0,9764,4515,4475,4405,4365,4295,4495,4385,185,1325,500,3190,5,1,36610755,1635,15.08,0.76,12,0.11,296.00,5909.00,8960,20240404,-50.17,3900,20250409,14.49,6630,-32.65,20250106,3900,14.49,20250409,8940,-50.06,20240417,3900,14.49,20250409,1.33,Y,047310,500,185 억,,502686,N,N,713,N,00,N
20250415,150504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,45,2,1.01,166275427,37329,62.37,4440,4495,4400,5760,3105,4435,4454.32,1.37,0,10225,4515,4475,4405,4365,4295,4495,4385,185,1325,500,3190,5,1,36610755,1640,15.14,0.76,12,0.10,296.00,5909.00,8960,20240404,-50.00,3900,20250409,14.87,6630,-32.43,20250106,3900,14.87,20250409,8940,-49.89,20240417,3900,14.87,20250409,1.33,Y,047310,500,185 억,,502686,N,N,1262,N,00,N
20250415,140504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,20,2,0.45,132391100,29755,49.71,4440,4485,4400,5760,3105,4435,4449.37,1.37,0,9353,4515,4475,4405,4365,4295,4495,4385,185,1325,500,3190,5,1,36610755,1631,15.05,0.75,12,0.08,296.00,5909.00,8960,20240404,-50.28,3900,20250409,14.23,6630,-32.81,20250106,3900,14.23,20250409,8940,-50.17,20240417,3900,14.23,20250409,1.33,Y,047310,500,185 억,,502686,N,N,1262,N,00,N
20250415,130504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,30,2,0.68,108965930,24500,40.93,4440,4485,4400,5760,3105,4435,4447.59,1.37,0,6108,4515,4475,4405,4365,4295,4495,4385,185,1325,500,3190,5,1,36610755,1635,15.08,0.76,12,0.07,296.00,5909.00,8960,20240404,-50.17,3900,20250409,14.49,6630,-32.65,20250106,3900,14.49,20250409,8940,-50.06,20240417,3900,14.49,20250409,1.33,Y,047310,500,185 억,,502686,N,N,1262,N,00,N
20250415,120503,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,15,2,0.34,78712655,17701,29.57,4440,4485,4400,5760,3105,4435,4446.79,1.37,0,4692,4515,4475,4405,4365,4295,4495,4385,185,1325,500,3190,5,1,36610755,1629,15.03,0.75,12,0.05,296.00,5909.00,8960,20240404,-50.33,3900,20250409,14.10,6630,-32.88,20250106,3900,14.10,20250409,8940,-50.22,20240417,3900,14.10,20250409,1.33,Y,047310,500,185 억,,502686,N,N,1262,N,00,N
20250415,110505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4465,30,2,0.68,64448775,14499,24.22,4440,4485,4400,5760,3105,4435,4445.05,1.37,0,5669,4515,4475,4405,4365,4295,4495,4385,185,1325,500,3190,5,1,36610755,1635,15.08,0.76,12,0.04,296.00,5909.00,8960,20240404,-50.17,3900,20250409,14.49,6630,-32.65,20250106,3900,14.49,20250409,8940,-50.06,20240417,3900,14.49,20250409,1.33,Y,047310,500,185 억,,502686,N,N,1262,N,00,N
20250415,100504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,15,2,0.34,26397720,5957,9.95,4440,4455,4400,5760,3105,4435,4431.38,1.37,0,-505,4515,4475,4405,4365,4295,4495,4385,185,1325,500,3190,5,1,36610755,1629,15.03,0.75,12,0.02,296.00,5909.00,8960,20240404,-50.33,3900,20250409,14.10,6630,-32.88,20250106,3900,14.10,20250409,8940,-50.22,20240417,3900,14.10,20250409,1.33,Y,047310,500,185 억,,502686,N,N,1262,N,00,N
20250415,090505,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,20,2,0.45,5007315,1128,1.88,4440,4455,4435,5760,3105,4435,4439.11,1.37,0,-667,4515,4475,4405,4365,4295,4495,4385,185,1325,500,3190,5,1,36610755,1631,15.05,0.75,12,0.00,296.00,5909.00,8960,20240404,-50.28,3900,20250409,14.23,6630,-32.81,20250106,3900,14.23,20250409,8940,-50.17,20240417,3900,14.23,20250409,1.33,Y,047310,500,185 억,,502686,N,N,1262,N,00,N
20250414,160459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,95,2,2.19,263248792,59854,77.30,4390,4445,4335,5640,3040,4340,4398.17,1.34,0,11021,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1624,14.98,0.75,12,0.16,296.00,5909.00,9150,20240402,-51.53,3900,20250409,13.72,6630,-33.11,20250106,3900,13.72,20250409,8940,-50.39,20240417,3900,13.72,20250409,1.32,Y,047310,500,185 억,,491573,N,N,1262,N,00,N
20250414,150502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,100,2,2.30,257466957,58551,75.62,4390,4445,4335,5640,3040,4340,4397.31,1.34,0,10592,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1626,15.00,0.75,12,0.16,296.00,5909.00,9150,20240402,-51.48,3900,20250409,13.85,6630,-33.03,20250106,3900,13.85,20250409,8940,-50.34,20240417,3900,13.85,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,140501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,95,2,2.19,231343625,52664,68.01,4390,4440,4335,5640,3040,4340,4392.82,1.34,0,8579,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1624,14.98,0.75,12,0.14,296.00,5909.00,9150,20240402,-51.53,3900,20250409,13.72,6630,-33.11,20250106,3900,13.72,20250409,8940,-50.39,20240417,3900,13.72,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,100,2,2.30,198958350,45351,58.57,4390,4440,4335,5640,3040,4340,4387.08,1.34,0,8186,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1626,15.00,0.75,12,0.12,296.00,5909.00,9150,20240402,-51.48,3900,20250409,13.85,6630,-33.03,20250106,3900,13.85,20250409,8940,-50.34,20240417,3900,13.85,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,120502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4400,60,2,1.38,189507095,43216,55.81,4390,4420,4335,5640,3040,4340,4385.11,1.34,0,8244,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1611,14.86,0.74,12,0.12,296.00,5909.00,9150,20240402,-51.91,3900,20250409,12.82,6630,-33.63,20250106,3900,12.82,20250409,8940,-50.78,20240417,3900,12.82,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4375,35,2,0.81,98032430,22356,28.87,4390,4415,4340,5640,3040,4340,4385.06,1.34,0,7596,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1602,14.78,0.74,12,0.06,296.00,5909.00,9150,20240402,-52.19,3900,20250409,12.18,6630,-34.01,20250106,3900,12.18,20250409,8940,-51.06,20240417,3900,12.18,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4390,50,2,1.15,71481015,16312,21.07,4390,4400,4340,5640,3040,4340,4382.11,1.34,0,8877,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1607,14.83,0.74,12,0.04,296.00,5909.00,9150,20240402,-52.02,3900,20250409,12.56,6630,-33.79,20250106,3900,12.56,20250409,8940,-50.89,20240417,3900,12.56,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250414,090502,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,0,3,0.00,4800405,1097,1.42,4390,4395,4340,5640,3040,4340,4375.94,1.34,0,-202,4490,4415,4275,4200,4060,4452,4237,185,1300,500,3120,5,1,36610755,1589,14.66,0.73,12,0.00,296.00,5909.00,9150,20240402,-52.57,3900,20250409,11.28,6630,-34.54,20250106,3900,11.28,20250409,8940,-51.45,20240417,3900,11.28,20250409,1.32,Y,047310,500,185 억,,491573,N,N,2499,N,00,N
20250411,160456,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4340,75,2,1.76,328478970,77431,65.99,4140,4350,4135,5540,2990,4265,4242.22,1.27,0,27442,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1589,14.66,0.73,12,0.21,296.00,5909.00,9230,20240401,-52.98,3900,20250409,11.28,6630,-34.54,20250106,3900,11.28,20250409,8940,-51.45,20240417,3900,11.28,20250409,1.36,Y,047310,500,185 억,,464344,N,N,2499,N,00,N
20250411,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4325,60,2,1.41,303800540,71729,61.13,4140,4350,4135,5540,2990,4265,4235.39,1.27,0,27111,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1583,14.61,0.73,12,0.20,296.00,5909.00,9230,20240401,-53.14,3900,20250409,10.90,6630,-34.77,20250106,3900,10.90,20250409,8940,-51.62,20240417,3900,10.90,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,N,00,N
20250411,140500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,55,2,1.29,275077710,65049,55.44,4140,4350,4135,5540,2990,4265,4228.78,1.27,0,25066,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1582,14.59,0.73,12,0.18,296.00,5909.00,9230,20240401,-53.20,3900,20250409,10.77,6630,-34.84,20250106,3900,10.77,20250409,8940,-51.68,20240417,3900,10.77,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,N,00,N
20250411,130501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4320,55,2,1.29,235878110,55978,47.71,4140,4335,4135,5540,2990,4265,4213.76,1.27,0,20728,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1582,14.59,0.73,12,0.15,296.00,5909.00,9230,20240401,-53.20,3900,20250409,10.77,6630,-34.84,20250106,3900,10.77,20250409,8940,-51.68,20240417,3900,10.77,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,N,00,N
20250411,120501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,0,3,0.00,204136690,48597,41.42,4140,4285,4135,5540,2990,4265,4200.60,1.27,0,17005,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1561,14.41,0.72,12,0.13,296.00,5909.00,9230,20240401,-53.79,3900,20250409,9.36,6630,-35.67,20250106,3900,9.36,20250409,8940,-52.29,20240417,3900,9.36,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,N,00,N
20250411,110500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4225,-40,5,-0.94,163440350,39038,33.27,4140,4265,4135,5540,2990,4265,4186.70,1.27,0,10763,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1547,14.27,0.72,12,0.11,296.00,5909.00,9230,20240401,-54.23,3900,20250409,8.33,6630,-36.27,20250106,3900,8.33,20250409,8940,-52.74,20240417,3900,8.33,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,N,00,N
20250411,100501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,-105,5,-2.46,138659605,33133,28.24,4140,4265,4135,5540,2990,4265,4184.94,1.27,0,9415,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1523,14.05,0.70,12,0.09,296.00,5909.00,9230,20240401,-54.93,3900,20250409,6.67,6630,-37.25,20250106,3900,6.67,20250409,8940,-53.47,20240417,3900,6.67,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,N,00,N
20250411,090504,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4185,-80,5,-1.88,21529205,5175,4.41,4140,4200,4135,5540,2990,4265,4160.23,1.27,0,3825,4441,4352,4176,4087,3911,4397,4132,185,1275,500,3070,5,1,36610755,1532,14.14,0.71,12,0.01,296.00,5909.00,9230,20240401,-54.66,3900,20250409,7.31,6630,-36.88,20250106,3900,7.31,20250409,8940,-53.19,20240417,3900,7.31,20250409,1.36,Y,047310,500,185 억,,464344,N,N,3017,N,00,N
20250410,160458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4265,320,2,8.11,489853469,117331,76.81,4130,4265,4000,5120,2765,3945,4174.87,1.17,0,38342,4195,4070,3985,3860,3775,4027,3817,185,1175,500,2840,5,1,36610755,1561,14.41,0.72,12,0.32,296.00,5909.00,9230,20240401,-53.79,3900,20250409,9.36,6630,-35.67,20250106,3900,9.36,20250409,8940,-52.29,20240417,3900,9.36,20250409,1.36,Y,047310,500,185 억,,426580,N,N,3017,N,00,N
20250410,150500,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4250,305,2,7.73,465142399,111528,73.01,4130,4250,4000,5120,2765,3945,4170.63,1.17,0,38365,4195,4070,3985,3860,3775,4027,3817,185,1175,500,2840,5,1,36610755,1556,14.36,0.72,12,0.30,296.00,5909.00,9230,20240401,-53.95,3900,20250409,8.97,6630,-35.90,20250106,3900,8.97,20250409,8940,-52.46,20240417,3900,8.97,20250409,1.36,Y,047310,500,185 억,,426580,N,N,3352,N,00,N
20250410,140459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4195,250,2,6.34,364631567,87745,57.44,4130,4230,4000,5120,2765,3945,4155.58,1.17,0,30111,4195,4070,3985,3860,3775,4027,3817,185,1175,500,2840,5,1,36610755,1536,14.17,0.71,12,0.24,296.00,5909.00,9230,20240401,-54.55,3900,20250409,7.56,6630,-36.73,20250106,3900,7.56,20250409,8940,-53.08,20240417,3900,7.56,20250409,1.36,Y,047310,500,185 억,,426580,N,N,3352,N,00,N
20250410,130459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,245,2,6.21,325255632,78371,51.31,4130,4230,4000,5120,2765,3945,4150.20,1.17,0,21058,4195,4070,3985,3860,3775,4027,3817,185,1175,500,2840,5,1,36610755,1534,14.16,0.71,12,0.21,296.00,5909.00,9230,20240401,-54.60,3900,20250409,7.44,6630,-36.80,20250106,3900,7.44,20250409,8940,-53.13,20240417,3900,7.44,20250409,1.36,Y,047310,500,185 억,,426580,N,N,3352,N,00,N
20250410,120459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,220,2,5.58,286438550,69079,45.22,4130,4230,4000,5120,2765,3945,4146.54,1.17,0,18633,4195,4070,3985,3860,3775,4027,3817,185,1175,500,2840,5,1,36610755,1525,14.07,0.70,12,0.19,296.00,5909.00,9230,20240401,-54.88,3900,20250409,6.79,6630,-37.18,20250106,3900,6.79,20250409,8940,-53.41,20240417,3900,6.79,20250409,1.36,Y,047310,500,185 억,,426580,N,N,3352,N,00,N
20250410,110459,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4160,215,2,5.45,252376550,60922,39.88,4130,4230,4000,5120,2765,3945,4142.62,1.17,0,15643,4195,4070,3985,3860,3775,4027,3817,185,1175,500,2840,5,1,36610755,1523,14.05,0.70,12,0.17,296.00,5909.00,9230,20240401,-54.93,3900,20250409,6.67,6630,-37.25,20250106,3900,6.67,20250409,8940,-53.47,20240417,3900,6.67,20250409,1.36,Y,047310,500,185 억,,426580,N,N,3352,N,00,N
20250410,100458,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4145,200,2,5.07,197630225,47584,31.15,4130,4230,4120,5120,2765,3945,4153.29,1.17,0,10997,4195,4070,3985,3860,3775,4027,3817,185,1175,500,2840,5,1,36610755,1518,14.00,0.70,12,0.13,296.00,5909.00,9230,20240401,-55.09,3900,20250409,6.28,6630,-37.48,20250106,3900,6.28,20250409,8940,-53.64,20240417,3900,6.28,20250409,1.36,Y,047310,500,185 억,,426580,N,N,3352,N,00,N
20250410,090501,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4165,220,2,5.58,62008295,14804,9.69,4130,4230,4130,5120,2765,3945,4188.62,1.17,0,3477,4195,4070,3985,3860,3775,4027,3817,185,1175,500,2840,5,1,36610755,1525,14.07,0.70,12,0.04,296.00,5909.00,9230,20240401,-54.88,3900,20250409,6.79,6630,-37.18,20250106,3900,6.79,20250409,8940,-53.41,20240417,3900,6.79,20250409,1.36,Y,047310,500,185 억,,426580,N,N,3352,N,00,N
20250409,160456,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3945,-130,5,-3.19,607032592,152750,143.07,4050,4110,3900,5290,2855,4075,3974.03,1.05,0,27833,4325,4200,4125,4000,3925,4162,3962,185,1215,500,2930,5,1,36610755,1444,13.33,0.67,12,0.42,296.00,5909.00,9230,20240401,-57.26,3900,20250409,1.15,6630,-40.50,20250106,3900,1.15,20250409,8940,-55.87,20240417,3900,1.15,20250409,1.39,Y,047310,500,185 억,,383617,N,N,3352,N,00,N
20250409,150403,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3960,-115,5,-2.82,597859652,150418,140.89,4050,4110,3900,5290,2855,4075,3974.65,1.05,0,27622,4325,4200,4125,4000,3925,4162,3962,185,1215,500,2930,5,1,36610755,1450,13.38,0.67,12,0.41,296.00,5909.00,9230,20240401,-57.10,3900,20250409,1.54,6630,-40.27,20250106,3900,1.54,20250409,8940,-55.70,20240417,3900,1.54,20250409,1.39,Y,047310,500,185 억,,383617,N,N,1140,N,00,N
20250409,140453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3950,-125,5,-3.07,485321682,121721,114.01,4050,4110,3940,5290,2855,4075,3987.16,1.05,0,23204,4325,4200,4125,4000,3925,4162,3962,185,1215,500,2930,5,1,36610755,1446,13.34,0.67,12,0.33,296.00,5909.00,9230,20240401,-57.20,3940,20250409,0.25,6630,-40.42,20250106,3940,0.25,20250409,8940,-55.82,20240417,3940,0.25,20250409,1.39,Y,047310,500,185 억,,383617,N,N,1140,N,00,N
20250409,130453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3965,-110,5,-2.70,440024912,110252,103.27,4050,4110,3940,5290,2855,4075,3991.08,1.05,0,26792,4325,4200,4125,4000,3925,4162,3962,185,1215,500,2930,5,1,36610755,1452,13.40,0.67,12,0.30,296.00,5909.00,9230,20240401,-57.04,3940,20250409,0.63,6630,-40.20,20250106,3940,0.63,20250409,8940,-55.65,20240417,3940,0.63,20250409,1.39,Y,047310,500,185 억,,383617,N,N,1140,N,00,N
20250409,120454,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3985,-90,5,-2.21,376385107,94239,88.27,4050,4110,3940,5290,2855,4075,3993.94,1.05,0,28259,4325,4200,4125,4000,3925,4162,3962,185,1215,500,2930,5,1,36610755,1459,13.46,0.67,12,0.26,296.00,5909.00,9230,20240401,-56.83,3940,20250409,1.14,6630,-39.89,20250106,3940,1.14,20250409,8940,-55.43,20240417,3940,1.14,20250409,1.39,Y,047310,500,185 억,,383617,N,N,1140,N,00,N
20250409,110453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3980,-95,5,-2.33,346728517,86810,81.31,4050,4110,3940,5290,2855,4075,3994.11,1.05,0,25716,4325,4200,4125,4000,3925,4162,3962,185,1215,500,2930,5,1,36610755,1457,13.45,0.67,12,0.24,296.00,5909.00,9230,20240401,-56.88,3940,20250409,1.02,6630,-39.97,20250106,3940,1.02,20250409,8940,-55.48,20240417,3940,1.02,20250409,1.39,Y,047310,500,185 억,,383617,N,N,1140,N,00,N
20250409,100455,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,3995,-80,5,-1.96,198548357,49405,46.27,4050,4110,3965,5290,2855,4075,4018.79,1.05,0,8908,4325,4200,4125,4000,3925,4162,3962,185,1215,500,2930,5,1,36610755,1463,13.50,0.68,12,0.13,296.00,5909.00,9230,20240401,-56.72,3965,20250409,0.76,6630,-39.74,20250106,3965,0.76,20250409,8940,-55.31,20240417,3965,0.76,20250409,1.39,Y,047310,500,185 억,,383617,N,N,1140,N,00,N
20250409,090457,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4095,20,2,0.49,37150805,9158,8.58,4050,4095,4020,5290,2855,4075,4056.65,1.05,0,-1251,4325,4200,4125,4000,3925,4162,3962,185,1215,500,2930,5,1,36610755,1499,13.83,0.69,12,0.03,296.00,5909.00,9230,20240401,-55.63,4020,20250409,1.87,6630,-38.24,20250106,4020,1.87,20250409,8940,-54.19,20240417,4020,1.87,20250409,1.39,Y,047310,500,185 억,,383617,N,N,1140,N,00,N
20250408,160450,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4075,-25,5,-0.61,442450940,106765,52.17,4155,4250,4050,5330,2870,4100,4144.49,0.95,0,35291,4500,4300,4200,4000,3900,4250,3950,185,1230,500,2950,5,1,36610755,1492,13.77,0.69,12,0.29,296.00,5909.00,9230,20240401,-55.85,4050,20250408,0.62,6630,-38.54,20250106,4050,0.62,20250408,8940,-54.42,20240417,4050,0.62,20250408,1.44,Y,047310,500,185 억,,348409,N,N,1140,N,00,N
20250408,150453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4095,-5,5,-0.12,411716315,99244,48.49,4155,4250,4050,5330,2870,4100,4148.53,0.95,0,32004,4500,4300,4200,4000,3900,4250,3950,185,1230,500,2950,5,1,36610755,1499,13.83,0.69,12,0.27,296.00,5909.00,9230,20240401,-55.63,4050,20250408,1.11,6630,-38.24,20250106,4050,1.11,20250408,8940,-54.19,20240417,4050,1.11,20250408,1.44,Y,047310,500,185 억,,348409,N,N,12529,N,00,N
20250408,140452,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4090,-10,5,-0.24,390265425,94008,45.93,4155,4250,4050,5330,2870,4100,4151.41,0.95,0,30918,4500,4300,4200,4000,3900,4250,3950,185,1230,500,2950,5,1,36610755,1497,13.82,0.69,12,0.26,296.00,5909.00,9230,20240401,-55.69,4050,20250408,0.99,6630,-38.31,20250106,4050,0.99,20250408,8940,-54.25,20240417,4050,0.99,20250408,1.44,Y,047310,500,185 억,,348409,N,N,12529,N,00,N
20250408,130451,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4070,-30,5,-0.73,274004530,65626,32.07,4155,4250,4070,5330,2870,4100,4175.24,0.95,0,28625,4500,4300,4200,4000,3900,4250,3950,185,1230,500,2950,5,1,36610755,1490,13.75,0.69,12,0.18,296.00,5909.00,9230,20240401,-55.90,4070,20250408,0.00,6630,-38.61,20250106,4070,0.00,20250408,8940,-54.47,20240417,4070,0.00,20250408,1.44,Y,047310,500,185 억,,348409,N,N,12529,N,00,N
20250408,120453,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4200,100,2,2.44,167193005,39767,19.43,4155,4250,4155,5330,2870,4100,4204.32,0.95,0,17175,4500,4300,4200,4000,3900,4250,3950,185,1230,500,2950,5,1,36610755,1538,14.19,0.71,12,0.11,296.00,5909.00,9230,20240401,-54.50,4100,20250407,2.44,6630,-36.65,20250106,4100,2.44,20250407,8940,-53.02,20240417,4100,2.44,20250407,1.44,Y,047310,500,185 억,,348409,N,N,12529,N,00,N
20250408,110452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4240,140,2,3.41,145512660,34620,16.92,4155,4250,4155,5330,2870,4100,4203.14,0.95,0,16281,4500,4300,4200,4000,3900,4250,3950,185,1230,500,2950,5,1,36610755,1552,14.32,0.72,12,0.09,296.00,5909.00,9230,20240401,-54.06,4100,20250407,3.41,6630,-36.05,20250106,4100,3.41,20250407,8940,-52.57,20240417,4100,3.41,20250407,1.44,Y,047310,500,185 억,,348409,N,N,12529,N,00,N
20250408,100452,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4190,90,2,2.20,118099315,28119,13.74,4155,4250,4155,5330,2870,4100,4199.98,0.95,0,11311,4500,4300,4200,4000,3900,4250,3950,185,1230,500,2950,5,1,36610755,1534,14.16,0.71,12,0.08,296.00,5909.00,9230,20240401,-54.60,4100,20250407,2.20,6630,-36.80,20250106,4100,2.20,20250407,8940,-53.13,20240417,4100,2.20,20250407,1.44,Y,047310,500,185 억,,348409,N,N,12529,N,00,N
20250408,090454,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4215,115,2,2.80,31731830,7628,3.73,4155,4225,4155,5330,2870,4100,4159.91,0.95,0,1108,4500,4300,4200,4000,3900,4250,3950,185,1230,500,2950,5,1,36610755,1543,14.24,0.71,12,0.02,296.00,5909.00,9230,20240401,-54.33,4100,20250407,2.80,6630,-36.43,20250106,4100,2.80,20250407,8940,-52.85,20240417,4100,2.80,20250407,1.44,Y,047310,500,185 억,,348409,N,N,12529,N,00,N
20250407,160447,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4100,-395,5,-8.79,859201390,204655,183.04,4400,4400,4100,5840,3150,4495,4198.29,0.96,0,-37094,4911,4702,4511,4302,4111,4807,4407,185,1345,500,3230,5,1,36610755,1501,13.85,0.69,12,0.56,296.00,5909.00,9360,20240326,-56.20,4100,20250407,0.00,6630,-38.16,20250106,4100,0.00,20250407,8940,-54.14,20240417,4100,0.00,20250407,1.47,Y,047310,500,185 억,,350206,N,N,12529,N,00,N
20250407,150451,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4155,-340,5,-7.56,791400305,188168,168.30,4400,4400,4110,5840,3150,4495,4205.82,0.96,0,-36314,4911,4702,4511,4302,4111,4807,4407,185,1345,500,3230,5,1,36610755,1521,14.04,0.70,12,0.51,296.00,5909.00,9360,20240326,-55.61,4110,20250407,1.09,6630,-37.33,20250106,4110,1.09,20250407,8940,-53.52,20240417,4110,1.09,20250407,1.47,Y,047310,500,185 억,,350206,N,N,4826,N,00,N
20250407,140449,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4190,-305,5,-6.79,596999705,141288,126.37,4400,4400,4185,5840,3150,4495,4225.41,0.96,0,-41525,4911,4702,4511,4302,4111,4807,4407,185,1345,500,3230,5,1,36610755,1534,14.16,0.71,12,0.39,296.00,5909.00,9360,20240326,-55.24,4185,20250407,0.12,6630,-36.80,20250106,4185,0.12,20250407,8940,-53.13,20240417,4185,0.12,20250407,1.47,Y,047310,500,185 억,,350206,N,N,4826,N,00,N
20250407,130447,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4200,-295,5,-6.56,534922924,126496,113.14,4400,4400,4195,5840,3150,4495,4228.77,0.96,0,-34969,4911,4702,4511,4302,4111,4807,4407,185,1345,500,3230,5,1,36610755,1538,14.19,0.71,12,0.35,296.00,5909.00,9360,20240326,-55.13,4195,20250407,0.12,6630,-36.65,20250106,4195,0.12,20250407,8940,-53.02,20240417,4195,0.12,20250407,1.47,Y,047310,500,185 억,,350206,N,N,4826,N,00,N
20250407,120448,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4225,-270,5,-6.01,486544599,115007,102.86,4400,4400,4195,5840,3150,4495,4230.57,0.96,0,-30204,4911,4702,4511,4302,4111,4807,4407,185,1345,500,3230,5,1,36610755,1547,14.27,0.72,12,0.31,296.00,5909.00,9360,20240326,-54.86,4195,20250407,0.72,6630,-36.27,20250106,4195,0.72,20250407,8940,-52.74,20240417,4195,0.72,20250407,1.47,Y,047310,500,185 억,,350206,N,N,4826,N,00,N
20250407,110449,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4220,-275,5,-6.12,386659872,91281,81.64,4400,4400,4200,5840,3150,4495,4235.93,0.96,0,-35408,4911,4702,4511,4302,4111,4807,4407,185,1345,500,3230,5,1,36610755,1545,14.26,0.71,12,0.25,296.00,5909.00,9360,20240326,-54.91,4200,20250407,0.48,6630,-36.35,20250106,4200,0.48,20250407,8940,-52.80,20240417,4200,0.48,20250407,1.47,Y,047310,500,185 억,,350206,N,N,4826,N,00,N
20250407,100449,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4250,-245,5,-5.45,327453707,77270,69.11,4400,4400,4200,5840,3150,4495,4237.79,0.96,0,-36655,4911,4702,4511,4302,4111,4807,4407,185,1345,500,3230,5,1,36610755,1556,14.36,0.72,12,0.21,296.00,5909.00,9360,20240326,-54.59,4200,20250407,1.19,6630,-35.90,20250106,4200,1.19,20250407,8940,-52.46,20240417,4200,1.19,20250407,1.47,Y,047310,500,185 억,,350206,N,N,4826,N,00,N
20250407,090449,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4275,-220,5,-4.89,40091795,9308,8.33,4400,4400,4275,5840,3150,4495,4307.24,0.96,0,-5116,4911,4702,4511,4302,4111,4807,4407,185,1345,500,3230,5,1,36610755,1565,14.44,0.72,12,0.03,296.00,5909.00,9360,20240326,-54.33,4275,20250407,0.00,6630,-35.52,20250106,4275,0.00,20250407,8940,-52.18,20240417,4275,0.00,20250407,1.47,Y,047310,500,185 억,,350206,N,N,4826,N,00,N
20250404,160447,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4495,45,2,1.01,496001640,111806,211.83,4340,4720,4320,5780,3115,4450,4436.27,0.92,0,13182,4533,4491,4418,4376,4303,4512,4397,185,1330,500,3200,5,1,36610755,1646,15.19,0.76,12,0.31,296.00,5909.00,9500,20240325,-52.68,4320,20250404,4.05,6630,-32.20,20250106,4320,4.05,20250404,8960,-49.83,20240404,4320,4.05,20250404,1.46,Y,047310,500,185 억,,337075,N,N,4826,N,00,N
20250404,150451,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4430,-20,5,-0.45,464771165,104849,198.65,4340,4720,4320,5780,3115,4450,4432.77,0.92,0,15041,4533,4491,4418,4376,4303,4512,4397,185,1330,500,3200,5,1,36610755,1622,14.97,0.75,12,0.29,296.00,5909.00,9500,20240325,-53.37,4320,20250404,2.55,6630,-33.18,20250106,4320,2.55,20250404,8960,-50.56,20240404,4320,2.55,20250404,1.46,Y,047310,500,185 억,,337075,N,N,5773,N,00,N
20250404,140453,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4390,-60,5,-1.35,441355905,99550,188.61,4340,4720,4320,5780,3115,4450,4433.51,0.92,0,12793,4533,4491,4418,4376,4303,4512,4397,185,1330,500,3200,5,1,36610755,1607,14.83,0.74,12,0.27,296.00,5909.00,9500,20240325,-53.79,4320,20250404,1.62,6630,-33.79,20250106,4320,1.62,20250404,8960,-51.00,20240404,4320,1.62,20250404,1.46,Y,047310,500,185 억,,337075,N,N,5773,N,00,N
20250404,130452,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4410,-40,5,-0.90,423063840,95379,180.71,4340,4720,4320,5780,3115,4450,4435.61,0.92,0,14621,4533,4491,4418,4376,4303,4512,4397,185,1330,500,3200,5,1,36610755,1615,14.90,0.75,12,0.26,296.00,5909.00,9500,20240325,-53.58,4320,20250404,2.08,6630,-33.48,20250106,4320,2.08,20250404,8960,-50.78,20240404,4320,2.08,20250404,1.46,Y,047310,500,185 억,,337075,N,N,5773,N,00,N
20250404,120448,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4395,-55,5,-1.24,385983040,86934,164.71,4340,4720,4320,5780,3115,4450,4439.95,0.92,0,19418,4533,4491,4418,4376,4303,4512,4397,185,1330,500,3200,5,1,36610755,1609,14.85,0.74,12,0.24,296.00,5909.00,9500,20240325,-53.74,4320,20250404,1.74,6630,-33.71,20250106,4320,1.74,20250404,8960,-50.95,20240404,4320,1.74,20250404,1.46,Y,047310,500,185 억,,337075,N,N,5773,N,00,N
20250404,110450,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4450,0,3,0.00,234232680,52918,100.26,4340,4720,4320,5780,3115,4450,4426.33,0.92,0,17767,4533,4491,4418,4376,4303,4512,4397,185,1330,500,3200,5,1,36610755,1629,15.03,0.75,12,0.14,296.00,5909.00,9500,20240325,-53.16,4320,20250404,3.01,6630,-32.88,20250106,4320,3.01,20250404,8960,-50.33,20240404,4320,3.01,20250404,1.46,Y,047310,500,185 억,,337075,N,N,5773,N,00,N
20250404,100450,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4460,10,2,0.22,153197380,34782,65.90,4340,4720,4320,5780,3115,4450,4404.50,0.92,0,7710,4533,4491,4418,4376,4303,4512,4397,185,1330,500,3200,5,1,36610755,1633,15.07,0.75,12,0.10,296.00,5909.00,9500,20240325,-53.05,4320,20250404,3.24,6630,-32.73,20250106,4320,3.24,20250404,8960,-50.22,20240404,4320,3.24,20250404,1.46,Y,047310,500,185 억,,337075,N,N,5773,N,00,N
20250404,090452,57,100.00,KOSDAQ,신저가,전기·전자,N,N,N,N, ,N,4350,-100,5,-2.25,33103455,7626,14.45,4340,4350,4320,5780,3115,4450,4340.87,0.92,0,983,4533,4491,4418,4376,4303,4512,4397,185,1330,500,3200,5,1,36610755,1593,14.70,0.74,12,0.02,296.00,5909.00,9500,20240325,-54.21,4320,20250404,0.69,6630,-34.39,20250106,4320,0.69,20250404,8960,-51.45,20240404,4320,0.69,20250404,1.46,Y,047310,500,185 억,,337075,N,N,5773,N,00,N
20250403,160443,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4450,-10,5,-0.22,232897415,52781,83.80,4350,4460,4345,5790,3125,4460,4412.52,0.90,0,8318,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1629,15.03,0.75,12,0.14,296.00,5909.00,9730,20240322,-54.27,4340,20241115,2.53,6630,-32.88,20250106,4345,2.42,20250403,8960,-50.33,20240404,4340,2.53,20241115,1.46,Y,047310,500,185 억,,328675,N,N,5773,N,00,N
20250403,150447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4420,-40,5,-0.90,215314700,48817,77.51,4350,4460,4345,5790,3125,4460,4410.65,0.90,0,8832,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1618,14.93,0.75,12,0.13,296.00,5909.00,9730,20240322,-54.57,4340,20241115,1.84,6630,-33.33,20250106,4345,1.73,20250403,8960,-50.67,20240404,4340,1.84,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N
20250403,140446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-5,5,-0.11,186544435,42332,67.21,4350,4460,4345,5790,3125,4460,4406.70,0.90,0,8849,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1631,15.05,0.75,12,0.12,296.00,5909.00,9730,20240322,-54.21,4340,20241115,2.65,6630,-32.81,20250106,4345,2.53,20250403,8960,-50.28,20240404,4340,2.65,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N
20250403,130447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4440,-20,5,-0.45,152194995,34605,54.95,4350,4460,4345,5790,3125,4460,4398.06,0.90,0,6153,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1626,15.00,0.75,12,0.09,296.00,5909.00,9730,20240322,-54.37,4340,20241115,2.30,6630,-33.03,20250106,4345,2.19,20250403,8960,-50.45,20240404,4340,2.30,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N
20250403,120446,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-35,5,-0.78,136860030,31135,49.44,4350,4460,4345,5790,3125,4460,4395.70,0.90,0,5384,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1620,14.95,0.75,12,0.09,296.00,5909.00,9730,20240322,-54.52,4340,20241115,1.96,6630,-33.26,20250106,4345,1.84,20250403,8960,-50.61,20240404,4340,1.96,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N
20250403,110447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4425,-35,5,-0.78,127352355,28982,46.02,4350,4460,4345,5790,3125,4460,4394.19,0.90,0,5027,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1620,14.95,0.75,12,0.08,296.00,5909.00,9730,20240322,-54.52,4340,20241115,1.96,6630,-33.26,20250106,4345,1.84,20250403,8960,-50.61,20240404,4340,1.96,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N
20250403,100447,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4405,-55,5,-1.23,102078215,23235,36.89,4350,4460,4345,5790,3125,4460,4393.30,0.90,0,4099,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1613,14.88,0.75,12,0.06,296.00,5909.00,9730,20240322,-54.73,4340,20241115,1.50,6630,-33.56,20250106,4345,1.38,20250403,8960,-50.84,20240404,4340,1.50,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N
20250403,090448,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4380,-80,5,-1.79,7818855,1789,2.84,4350,4405,4350,5790,3125,4460,4370.52,0.90,0,362,4763,4611,4508,4356,4253,4560,4305,185,1330,500,3210,5,1,36610755,1604,14.80,0.74,12,0.00,296.00,5909.00,9730,20240322,-54.98,4340,20241115,0.92,6630,-33.94,20250106,4350,0.69,20250403,8960,-51.12,20240404,4340,0.92,20241115,1.46,Y,047310,500,185 억,,328675,N,N,0,N,00,N
20250402,160437,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-70,5,-1.55,282617500,62981,152.30,4505,4660,4405,5880,3175,4530,4487.35,0.92,0,-12902,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1633,15.07,0.75,12,0.17,296.00,5909.00,9870,20240321,-54.81,4340,20241115,2.76,6630,-32.73,20250106,4380,1.83,20250401,9150,-51.26,20240402,4340,2.76,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N
20250402,150438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,-75,5,-1.66,272887420,60804,147.04,4505,4660,4405,5880,3175,4530,4487.98,0.92,0,-13877,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1631,15.05,0.75,12,0.17,296.00,5909.00,9870,20240321,-54.86,4340,20241115,2.65,6630,-32.81,20250106,4380,1.71,20250401,9150,-51.31,20240402,4340,2.65,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N
20250402,140439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4500,-30,5,-0.66,220908555,49117,118.78,4505,4660,4445,5880,3175,4530,4497.60,0.92,0,-12492,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1647,15.20,0.76,12,0.13,296.00,5909.00,9870,20240321,-54.41,4340,20241115,3.69,6630,-32.13,20250106,4380,2.74,20250401,9150,-50.82,20240402,4340,3.69,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N
20250402,130439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4460,-70,5,-1.55,183006440,40629,98.25,4505,4660,4455,5880,3175,4530,4504.33,0.92,0,-11486,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1633,15.07,0.75,12,0.11,296.00,5909.00,9870,20240321,-54.81,4340,20241115,2.76,6630,-32.73,20250106,4380,1.83,20250401,9150,-51.26,20240402,4340,2.76,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N
20250402,120439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4495,-35,5,-0.77,164665770,36529,88.34,4505,4660,4455,5880,3175,4530,4507.81,0.92,0,-11097,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1646,15.19,0.76,12,0.10,296.00,5909.00,9870,20240321,-54.46,4340,20241115,3.57,6630,-32.20,20250106,4380,2.63,20250401,9150,-50.87,20240402,4340,3.57,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N
20250402,110438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4475,-55,5,-1.21,142380890,31562,76.33,4505,4660,4455,5880,3175,4530,4511.15,0.92,0,-12804,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1638,15.12,0.76,12,0.09,296.00,5909.00,9870,20240321,-54.66,4340,20241115,3.11,6630,-32.50,20250106,4380,2.17,20250401,9150,-51.09,20240402,4340,3.11,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N
20250402,100438,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4480,-50,5,-1.10,112477820,24866,60.13,4505,4660,4460,5880,3175,4530,4523.36,0.92,0,-14713,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1640,15.14,0.76,12,0.07,296.00,5909.00,9870,20240321,-54.61,4340,20241115,3.23,6630,-32.43,20250106,4380,2.28,20250401,9150,-51.04,20240402,4340,3.23,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N
20250402,090441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,35,2,0.77,34019600,7420,17.94,4505,4660,4505,5880,3175,4530,4584.85,0.92,0,-1038,4723,4626,4503,4406,4283,4675,4455,185,1350,500,3260,5,1,36610755,1671,15.42,0.77,12,0.02,296.00,5909.00,9870,20240321,-53.75,4340,20241115,5.18,6630,-31.15,20250106,4380,4.22,20250401,9150,-50.11,20240402,4340,5.18,20241115,1.48,Y,047310,500,185 억,,337691,N,N,542,N,00,N
20250401,160441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4530,130,2,2.95,186588980,41352,54.77,4405,4600,4380,5720,3080,4400,4512.19,0.88,0,17542,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1658,15.30,0.77,12,0.11,296.00,5909.00,9970,20240320,-54.56,4340,20241115,4.38,6630,-31.67,20250106,4380,3.42,20250401,9230,-50.92,20240401,4340,4.38,20241115,1.50,Y,047310,500,185 억,,320505,N,N,542,N,00,N
20250401,150441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4550,150,2,3.41,179751490,39846,52.77,4405,4600,4380,5720,3080,4400,4511.16,0.88,0,17514,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1666,15.37,0.77,12,0.11,296.00,5909.00,9970,20240320,-54.36,4340,20241115,4.84,6630,-31.37,20250106,4380,3.88,20250401,9230,-50.70,20240401,4340,4.84,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,140441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4555,155,2,3.52,170801735,37875,50.16,4405,4600,4380,5720,3080,4400,4509.62,0.88,0,16562,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1668,15.39,0.77,12,0.10,296.00,5909.00,9970,20240320,-54.31,4340,20241115,4.95,6630,-31.30,20250106,4380,4.00,20250401,9230,-50.65,20240401,4340,4.95,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,130441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4565,165,2,3.75,158807605,35236,46.67,4405,4600,4380,5720,3080,4400,4506.97,0.88,0,15632,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1671,15.42,0.77,12,0.10,296.00,5909.00,9970,20240320,-54.21,4340,20241115,5.18,6630,-31.15,20250106,4380,4.22,20250401,9230,-50.54,20240401,4340,5.18,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,120441,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4595,195,2,4.43,143763250,31946,42.31,4405,4600,4380,5720,3080,4400,4500.20,0.88,0,16123,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1682,15.52,0.78,12,0.09,296.00,5909.00,9970,20240320,-53.91,4340,20241115,5.88,6630,-30.69,20250106,4380,4.91,20250401,9230,-50.22,20240401,4340,5.88,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,110439,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4520,120,2,2.73,83525345,18726,24.80,4405,4520,4380,5720,3080,4400,4460.39,0.88,0,6149,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1655,15.27,0.76,12,0.05,296.00,5909.00,9970,20240320,-54.66,4340,20241115,4.15,6630,-31.83,20250106,4380,3.20,20250401,9230,-51.03,20240401,4340,4.15,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,100434,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4455,55,2,1.25,51871855,11693,15.49,4405,4505,4380,5720,3080,4400,4436.15,0.88,0,-467,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1631,15.05,0.75,12,0.03,296.00,5909.00,9970,20240320,-55.32,4340,20241115,2.65,6630,-32.81,20250106,4380,1.71,20250401,9230,-51.73,20240401,4340,2.65,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N
20250401,090436,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,4435,35,2,0.80,14171665,3212,4.25,4405,4500,4405,5720,3080,4400,4412.10,0.88,0,157,4580,4490,4440,4350,4300,4465,4325,185,1320,500,3160,5,1,36610755,1624,14.98,0.75,12,0.01,296.00,5909.00,9970,20240320,-55.52,4340,20241115,2.19,6630,-33.11,20250106,4390,1.03,20250331,9230,-51.95,20240401,4340,2.19,20241115,1.50,Y,047310,500,185 억,,320505,N,N,613,N,00,N