KissMeData/200470/price/prices-20250401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	5	2	0.22	250823924	112936	124.88	2240	2265	2190	2910	1570	2240	2220.88	0.62	-10902	2336	2287	2256	2207	2176	2272	2192	212	670	500	1380	5	1	42362093	951	-1.88	1.72	12	0.27	-1197.00	1304.00	7250	20240604	-69.03	1710	20241210	31.29	3470	-35.30	20250109	1988	12.93	20250407	7250	-69.03	20240604	1710	31.29	20241210	1.67	Y	200470	500	211 억	261890	N	N	14428	N	N
3	20250429	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-35	5	-1.56	223445239	100594	111.23	2240	2265	2200	2910	1570	2240	2221.26	0.62	-7370	2336	2287	2256	2207	2176	2272	2192	212	670	500	1380	5	1	42362093	934	-1.84	1.69	12	0.24	-1197.00	1304.00	7250	20240604	-69.59	1710	20241210	28.95	3470	-36.46	20250109	1988	10.92	20250407	7250	-69.59	20240604	1710	28.95	20241210	1.67	Y	200470	500	211 억	261890	N	N	16438	N	N
4	20250429	140935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	-20	5	-0.89	166119525	74623	82.51	2240	2265	2200	2910	1570	2240	2226.12	0.62	-1106	2336	2287	2256	2207	2176	2272	2192	212	670	500	1380	5	1	42362093	940	-1.85	1.70	12	0.18	-1197.00	1304.00	7250	20240604	-69.38	1710	20241210	29.82	3470	-36.02	20250109	1988	11.67	20250407	7250	-69.38	20240604	1710	29.82	20241210	1.67	Y	200470	500	211 억	261890	N	N	16438	N	N
5	20250429	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	-15	5	-0.67	150112200	67398	74.52	2240	2265	2200	2910	1570	2240	2227.25	0.62	-1159	2336	2287	2256	2207	2176	2272	2192	212	670	500	1380	5	1	42362093	943	-1.86	1.71	12	0.16	-1197.00	1304.00	7250	20240604	-69.31	1710	20241210	30.12	3470	-35.88	20250109	1988	11.92	20250407	7250	-69.31	20240604	1710	30.12	20241210	1.67	Y	200470	500	211 억	261890	N	N	16438	N	N
6	20250429	120937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	10	2	0.45	125832345	56463	62.43	2240	2265	2210	2910	1570	2240	2228.58	0.62	1556	2336	2287	2256	2207	2176	2272	2192	212	670	500	1380	5	1	42362093	953	-1.88	1.73	12	0.13	-1197.00	1304.00	7250	20240604	-68.97	1710	20241210	31.58	3470	-35.16	20250109	1988	13.18	20250407	7250	-68.97	20240604	1710	31.58	20241210	1.67	Y	200470	500	211 억	261890	N	N	16438	N	N
7	20250429	110935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	0	3	0.00	98191265	44102	48.76	2240	2265	2210	2910	1570	2240	2226.46	0.62	184	2336	2287	2256	2207	2176	2272	2192	212	670	500	1380	5	1	42362093	949	-1.87	1.72	12	0.10	-1197.00	1304.00	7250	20240604	-69.10	1710	20241210	30.99	3470	-35.45	20250109	1988	12.68	20250407	7250	-69.10	20240604	1710	30.99	20241210	1.67	Y	200470	500	211 억	261890	N	N	16438	N	N
8	20250429	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	-10	5	-0.45	55122820	24829	27.45	2240	2265	2210	2910	1570	2240	2220.10	0.62	-4871	2336	2287	2256	2207	2176	2272	2192	212	670	500	1380	5	1	42362093	945	-1.86	1.71	12	0.06	-1197.00	1304.00	7250	20240604	-69.24	1710	20241210	30.41	3470	-35.73	20250109	1988	12.17	20250407	7250	-69.24	20240604	1710	30.41	20241210	1.67	Y	200470	500	211 억	261890	N	N	16438	N	N
9	20250429	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-30	5	-1.34	7168855	3219	3.56	2240	2265	2210	2910	1570	2240	2227.04	0.62	-1085	2336	2287	2256	2207	2176	2272	2192	212	670	500	1380	5	1	42362093	936	-1.85	1.69	12	0.01	-1197.00	1304.00	7250	20240604	-69.52	1710	20241210	29.24	3470	-36.31	20250109	1988	11.17	20250407	7250	-69.52	20240604	1710	29.24	20241210	1.67	Y	200470	500	211 억	261890	N	N	16438	N	N
10	20250428	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-65	5	-2.82	203576020	90216	111.17	2305	2305	2225	2995	1615	2305	2256.54	0.66	-23683	2341	2322	2291	2272	2241	2332	2282	212	690	500	1420	5	1	42362093	949	-1.87	1.72	12	0.21	-1197.00	1304.00	7250	20240604	-69.10	1710	20241210	30.99	3470	-35.45	20250109	1988	12.68	20250407	7250	-69.10	20240604	1710	30.99	20241210	1.68	Y	200470	500	211 억	279875	N	N	16438	N	N
11	20250428	150932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-65	5	-2.82	190830745	84516	104.15	2305	2305	2230	2995	1615	2305	2257.92	0.66	-20540	2341	2322	2291	2272	2241	2332	2282	212	690	500	1420	5	1	42362093	949	-1.87	1.72	12	0.20	-1197.00	1304.00	7250	20240604	-69.10	1710	20241210	30.99	3470	-35.45	20250109	1988	12.68	20250407	7250	-69.10	20240604	1710	30.99	20241210	1.68	Y	200470	500	211 억	279875	N	N	8840	N	N
12	20250428	140933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-45	5	-1.95	152885870	67569	83.27	2305	2305	2240	2995	1615	2305	2262.66	0.66	-15710	2341	2322	2291	2272	2241	2332	2282	212	690	500	1420	5	1	42362093	957	-1.89	1.73	12	0.16	-1197.00	1304.00	7250	20240604	-68.83	1710	20241210	32.16	3470	-34.87	20250109	1988	13.68	20250407	7250	-68.83	20240604	1710	32.16	20241210	1.68	Y	200470	500	211 억	279875	N	N	8840	N	N
13	20250428	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-50	5	-2.17	115494200	50972	62.81	2305	2305	2245	2995	1615	2305	2265.84	0.66	-19451	2341	2322	2291	2272	2241	2332	2282	212	690	500	1420	5	1	42362093	955	-1.88	1.73	12	0.12	-1197.00	1304.00	7250	20240604	-68.90	1710	20241210	31.87	3470	-35.01	20250109	1988	13.43	20250407	7250	-68.90	20240604	1710	31.87	20241210	1.68	Y	200470	500	211 억	279875	N	N	8840	N	N
14	20250428	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-50	5	-2.17	104339300	46034	56.73	2305	2305	2245	2995	1615	2305	2266.57	0.66	-17835	2341	2322	2291	2272	2241	2332	2282	212	690	500	1420	5	1	42362093	955	-1.88	1.73	12	0.11	-1197.00	1304.00	7250	20240604	-68.90	1710	20241210	31.87	3470	-35.01	20250109	1988	13.43	20250407	7250	-68.90	20240604	1710	31.87	20241210	1.68	Y	200470	500	211 억	279875	N	N	8840	N	N
15	20250428	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-60	5	-2.60	89316640	39366	48.51	2305	2305	2245	2995	1615	2305	2268.88	0.66	-17318	2341	2322	2291	2272	2241	2332	2282	212	690	500	1420	5	1	42362093	951	-1.88	1.72	12	0.09	-1197.00	1304.00	7250	20240604	-69.03	1710	20241210	31.29	3470	-35.30	20250109	1988	12.93	20250407	7250	-69.03	20240604	1710	31.29	20241210	1.68	Y	200470	500	211 억	279875	N	N	8840	N	N
16	20250428	100928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-20	5	-0.87	33325645	14638	18.04	2305	2305	2265	2995	1615	2305	2276.65	0.66	-7444	2341	2322	2291	2272	2241	2332	2282	212	690	500	1420	5	1	42362093	968	-1.91	1.75	12	0.03	-1197.00	1304.00	7250	20240604	-68.48	1710	20241210	33.63	3470	-34.15	20250109	1988	14.94	20250407	7250	-68.48	20240604	1710	33.63	20241210	1.68	Y	200470	500	211 억	279875	N	N	8840	N	N
17	20250428	090931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-5	5	-0.22	9871710	4331	5.34	2305	2305	2265	2995	1615	2305	2279.31	0.66	-2800	2341	2322	2291	2272	2241	2332	2282	212	690	500	1420	5	1	42362093	974	-1.92	1.76	12	0.01	-1197.00	1304.00	7250	20240604	-68.28	1710	20241210	34.50	3470	-33.72	20250109	1988	15.69	20250407	7250	-68.28	20240604	1710	34.50	20241210	1.68	Y	200470	500	211 억	279875	N	N	8840	N	N
18	20250425	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	40	2	1.77	184544665	80693	87.42	2290	2310	2260	2940	1590	2265	2287.00	0.60	22435	2395	2330	2280	2215	2165	2305	2190	212	675	500	1400	5	1	42362093	976	-1.93	1.77	12	0.19	-1197.00	1304.00	7250	20240604	-68.21	1710	20241210	34.80	3470	-33.57	20250109	1988	15.95	20250407	7250	-68.21	20240604	1710	34.80	20241210	1.69	Y	200470	500	211 억	255718	N	N	8840	N	N
19	20250425	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	35	2	1.55	171466985	75011	81.27	2290	2310	2260	2940	1590	2265	2285.89	0.60	22744	2395	2330	2280	2215	2165	2305	2190	212	675	500	1400	5	1	42362093	974	-1.92	1.76	12	0.18	-1197.00	1304.00	7250	20240604	-68.28	1710	20241210	34.50	3470	-33.72	20250109	1988	15.69	20250407	7250	-68.28	20240604	1710	34.50	20241210	1.69	Y	200470	500	211 억	255718	N	N	31376	N	N
20	20250425	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	25	2	1.10	153823965	67303	72.92	2290	2310	2260	2940	1590	2265	2285.54	0.60	17973	2395	2330	2280	2215	2165	2305	2190	212	675	500	1400	5	1	42362093	970	-1.91	1.76	12	0.16	-1197.00	1304.00	7250	20240604	-68.41	1710	20241210	33.92	3470	-34.01	20250109	1988	15.19	20250407	7250	-68.41	20240604	1710	33.92	20241210	1.69	Y	200470	500	211 억	255718	N	N	31376	N	N
21	20250425	130933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	40	2	1.77	137032205	59955	64.96	2290	2310	2260	2940	1590	2265	2285.58	0.60	15356	2395	2330	2280	2215	2165	2305	2190	212	675	500	1400	5	1	42362093	976	-1.93	1.77	12	0.14	-1197.00	1304.00	7250	20240604	-68.21	1710	20241210	34.80	3470	-33.57	20250109	1988	15.95	20250407	7250	-68.21	20240604	1710	34.80	20241210	1.69	Y	200470	500	211 억	255718	N	N	31376	N	N
22	20250425	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	5	2	0.22	99884120	43723	47.37	2290	2310	2260	2940	1590	2265	2284.48	0.60	6950	2395	2330	2280	2215	2165	2305	2190	212	675	500	1400	5	1	42362093	962	-1.90	1.74	12	0.10	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.69	Y	200470	500	211 억	255718	N	N	31376	N	N
23	20250425	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	0	3	0.00	95378525	41733	45.21	2290	2310	2260	2940	1590	2265	2285.45	0.60	7694	2395	2330	2280	2215	2165	2305	2190	212	675	500	1400	5	1	42362093	960	-1.89	1.74	12	0.10	-1197.00	1304.00	7250	20240604	-68.76	1710	20241210	32.46	3470	-34.73	20250109	1988	13.93	20250407	7250	-68.76	20240604	1710	32.46	20241210	1.69	Y	200470	500	211 억	255718	N	N	31376	N	N
24	20250425	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	5	2	0.22	67454315	29435	31.89	2290	2310	2260	2940	1590	2265	2291.64	0.60	9681	2395	2330	2280	2215	2165	2305	2190	212	675	500	1400	5	1	42362093	962	-1.90	1.74	12	0.07	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.69	Y	200470	500	211 억	255718	N	N	31376	N	N
25	20250425	090934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	40	2	1.77	7817275	3405	3.69	2290	2310	2260	2940	1590	2265	2295.82	0.60	282	2395	2330	2280	2215	2165	2305	2190	212	675	500	1400	5	1	42362093	976	-1.93	1.77	12	0.01	-1197.00	1304.00	7250	20240604	-68.21	1710	20241210	34.80	3470	-33.57	20250109	1988	15.95	20250407	7250	-68.21	20240604	1710	34.80	20241210	1.69	Y	200470	500	211 억	255718	N	N	31376	N	N
26	20250424	160917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-20	5	-0.88	209309810	92056	93.32	2310	2345	2230	2970	1600	2285	2273.72	0.62	-8661	2341	2312	2266	2237	2191	2290	2215	212	685	500	1410	5	1	42362093	960	-1.89	1.74	12	0.22	-1197.00	1304.00	7250	20240604	-68.76	1710	20241210	32.46	3470	-34.73	20250109	1988	13.93	20250407	7250	-68.76	20240604	1710	32.46	20241210	1.69	Y	200470	500	211 억	264473	N	N	31376	N	N
27	20250424	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-20	5	-0.88	196816565	86509	87.69	2310	2345	2230	2970	1600	2285	2275.10	0.62	-4750	2341	2312	2266	2237	2191	2290	2215	212	685	500	1410	5	1	42362093	960	-1.89	1.74	12	0.20	-1197.00	1304.00	7250	20240604	-68.76	1710	20241210	32.46	3470	-34.73	20250109	1988	13.93	20250407	7250	-68.76	20240604	1710	32.46	20241210	1.69	Y	200470	500	211 억	264473	N	N	9953	N	N
28	20250424	140929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-30	5	-1.31	172317175	75632	76.67	2310	2345	2230	2970	1600	2285	2278.36	0.62	-2258	2341	2312	2266	2237	2191	2290	2215	212	685	500	1410	5	1	42362093	955	-1.88	1.73	12	0.18	-1197.00	1304.00	7250	20240604	-68.90	1710	20241210	31.87	3470	-35.01	20250109	1988	13.43	20250407	7250	-68.90	20240604	1710	31.87	20241210	1.69	Y	200470	500	211 억	264473	N	N	9953	N	N
29	20250424	130927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-15	5	-0.66	162062300	71101	72.07	2310	2345	2230	2970	1600	2285	2279.33	0.62	-1608	2341	2312	2266	2237	2191	2290	2215	212	685	500	1410	5	1	42362093	962	-1.90	1.74	12	0.17	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.69	Y	200470	500	211 억	264473	N	N	9953	N	N
30	20250424	120926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-10	5	-0.44	134814830	59058	59.87	2310	2345	2230	2970	1600	2285	2282.75	0.62	-8730	2341	2312	2266	2237	2191	2290	2215	212	685	500	1410	5	1	42362093	964	-1.90	1.74	12	0.14	-1197.00	1304.00	7250	20240604	-68.62	1710	20241210	33.04	3470	-34.44	20250109	1988	14.44	20250407	7250	-68.62	20240604	1710	33.04	20241210	1.69	Y	200470	500	211 억	264473	N	N	9953	N	N
31	20250424	110928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-15	5	-0.66	127766875	55956	56.72	2310	2345	2230	2970	1600	2285	2283.35	0.62	-8697	2341	2312	2266	2237	2191	2290	2215	212	685	500	1410	5	1	42362093	962	-1.90	1.74	12	0.13	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.69	Y	200470	500	211 억	264473	N	N	9953	N	N
32	20250424	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-20	5	-0.88	95095535	41540	42.11	2310	2345	2230	2970	1600	2285	2289.25	0.62	-3595	2341	2312	2266	2237	2191	2290	2215	212	685	500	1410	5	1	42362093	960	-1.89	1.74	12	0.10	-1197.00	1304.00	7250	20240604	-68.76	1710	20241210	32.46	3470	-34.73	20250109	1988	13.93	20250407	7250	-68.76	20240604	1710	32.46	20241210	1.69	Y	200470	500	211 억	264473	N	N	9953	N	N
33	20250424	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	55	2	2.41	17372445	7474	7.58	2310	2345	2310	2970	1600	2285	2324.38	0.62	1679	2341	2312	2266	2237	2191	2290	2215	212	685	500	1410	5	1	42362093	991	-1.95	1.79	12	0.02	-1197.00	1304.00	7250	20240604	-67.72	1710	20241210	36.84	3470	-32.56	20250109	1988	17.71	20250407	7250	-67.72	20240604	1710	36.84	20241210	1.69	Y	200470	500	211 억	264473	N	N	9953	N	N
34	20250423	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	65	2	2.93	221897770	97684	119.11	2295	2295	2220	2885	1555	2220	2271.59	0.52	39371	2289	2254	2227	2192	2165	2241	2179	212	665	500	1370	5	1	42362093	968	-1.91	1.75	12	0.23	-1197.00	1304.00	7250	20240604	-68.48	1710	20241210	33.63	3470	-34.15	20250109	1988	14.94	20250407	7250	-68.48	20240604	1710	33.63	20241210	1.67	Y	200470	500	211 억	221435	N	N	9953	N	N
35	20250423	150926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	65	2	2.93	201464980	88726	108.19	2295	2295	2220	2885	1555	2220	2270.64	0.52	36489	2289	2254	2227	2192	2165	2241	2179	212	665	500	1370	5	1	42362093	968	-1.91	1.75	12	0.21	-1197.00	1304.00	7250	20240604	-68.48	1710	20241210	33.63	3470	-34.15	20250109	1988	14.94	20250407	7250	-68.48	20240604	1710	33.63	20241210	1.67	Y	200470	500	211 억	221435	N	N	22676	N	N
36	20250423	140925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	60	2	2.70	141154835	62241	75.90	2295	2295	2220	2885	1555	2220	2267.88	0.52	27671	2289	2254	2227	2192	2165	2241	2179	212	665	500	1370	5	1	42362093	966	-1.90	1.75	12	0.15	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.67	Y	200470	500	211 억	221435	N	N	22676	N	N
37	20250423	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	60	2	2.70	104600545	46177	56.31	2295	2295	2220	2885	1555	2220	2265.21	0.52	16017	2289	2254	2227	2192	2165	2241	2179	212	665	500	1370	5	1	42362093	966	-1.90	1.75	12	0.11	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.67	Y	200470	500	211 억	221435	N	N	22676	N	N
38	20250423	120926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	55	2	2.48	87023695	38444	46.88	2295	2295	2220	2885	1555	2220	2263.65	0.52	12623	2289	2254	2227	2192	2165	2241	2179	212	665	500	1370	5	1	42362093	964	-1.90	1.74	12	0.09	-1197.00	1304.00	7250	20240604	-68.62	1710	20241210	33.04	3470	-34.44	20250109	1988	14.44	20250407	7250	-68.62	20240604	1710	33.04	20241210	1.67	Y	200470	500	211 억	221435	N	N	22676	N	N
39	20250423	110926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	40	2	1.80	50218325	22193	27.06	2295	2295	2245	2885	1555	2220	2262.80	0.52	2201	2289	2254	2227	2192	2165	2241	2179	212	665	500	1370	5	1	42362093	957	-1.89	1.73	12	0.05	-1197.00	1304.00	7250	20240604	-68.83	1710	20241210	32.16	3470	-34.87	20250109	1988	13.68	20250407	7250	-68.83	20240604	1710	32.16	20241210	1.67	Y	200470	500	211 억	221435	N	N	22676	N	N
40	20250423	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	35	2	1.58	43500880	19218	23.43	2295	2295	2245	2885	1555	2220	2263.55	0.52	1173	2289	2254	2227	2192	2165	2241	2179	212	665	500	1370	5	1	42362093	955	-1.88	1.73	12	0.05	-1197.00	1304.00	7250	20240604	-68.90	1710	20241210	31.87	3470	-35.01	20250109	1988	13.43	20250407	7250	-68.90	20240604	1710	31.87	20241210	1.67	Y	200470	500	211 억	221435	N	N	22676	N	N
41	20250423	090933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	25	2	1.13	8165320	3590	4.38	2295	2295	2245	2885	1555	2220	2274.46	0.52	74	2289	2254	2227	2192	2165	2241	2179	212	665	500	1370	5	1	42362093	951	-1.88	1.72	12	0.01	-1197.00	1304.00	7250	20240604	-69.03	1710	20241210	31.29	3470	-35.30	20250109	1988	12.93	20250407	7250	-69.03	20240604	1710	31.29	20241210	1.67	Y	200470	500	211 억	221435	N	N	22676	N	N
42	20250422	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2220	-45	5	-1.99	181098616	81939	117.97	2255	2262	2200	2940	1590	2265	2210.16	0.56	-15295	2381	2322	2266	2207	2151	2295	2180	212	675	500	1400	5	1	42362093	940	-1.85	1.70	12	0.19	-1197.00	1304.00	7250	20240604	-69.38	1710	20241210	29.82	3470	-36.02	20250109	1988	11.67	20250407	7250	-69.38	20240604	1710	29.82	20241210	1.69	Y	200470	500	211 억	235868	N	N	22676	N	N
43	20250422	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-60	5	-2.65	165040816	74675	107.51	2255	2262	2200	2940	1590	2265	2210.12	0.56	-16876	2381	2322	2266	2207	2151	2295	2180	212	675	500	1400	5	1	42362093	934	-1.84	1.69	12	0.18	-1197.00	1304.00	7250	20240604	-69.59	1710	20241210	28.95	3470	-36.46	20250109	1988	10.92	20250407	7250	-69.59	20240604	1710	28.95	20241210	1.69	Y	200470	500	211 억	235868	N	N	9802	N	N
44	20250422	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	-60	5	-2.65	149357451	67550	97.25	2255	2262	2200	2940	1590	2265	2211.07	0.56	-15638	2381	2322	2266	2207	2151	2295	2180	212	675	500	1400	5	1	42362093	934	-1.84	1.69	12	0.16	-1197.00	1304.00	7250	20240604	-69.59	1710	20241210	28.95	3470	-36.46	20250109	1988	10.92	20250407	7250	-69.59	20240604	1710	28.95	20241210	1.69	Y	200470	500	211 억	235868	N	N	9802	N	N
45	20250422	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	-50	5	-2.21	102545121	46313	66.68	2255	2262	2200	2940	1590	2265	2214.18	0.56	-2947	2381	2322	2266	2207	2151	2295	2180	212	675	500	1400	5	1	42362093	938	-1.85	1.70	12	0.11	-1197.00	1304.00	7250	20240604	-69.45	1710	20241210	29.53	3470	-36.17	20250109	1988	11.42	20250407	7250	-69.45	20240604	1710	29.53	20241210	1.69	Y	200470	500	211 억	235868	N	N	9802	N	N
46	20250422	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	-40	5	-1.77	86915620	39268	56.53	2255	2262	2200	2940	1590	2265	2213.40	0.56	-3099	2381	2322	2266	2207	2151	2295	2180	212	675	500	1400	5	1	42362093	943	-1.86	1.71	12	0.09	-1197.00	1304.00	7250	20240604	-69.31	1710	20241210	30.12	3470	-35.88	20250109	1988	11.92	20250407	7250	-69.31	20240604	1710	30.12	20241210	1.69	Y	200470	500	211 억	235868	N	N	9802	N	N
47	20250422	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	-55	5	-2.43	74864530	33818	48.69	2255	2262	2200	2940	1590	2265	2213.75	0.56	-4577	2381	2322	2266	2207	2151	2295	2180	212	675	500	1400	5	1	42362093	936	-1.85	1.69	12	0.08	-1197.00	1304.00	7250	20240604	-69.52	1710	20241210	29.24	3470	-36.31	20250109	1988	11.17	20250407	7250	-69.52	20240604	1710	29.24	20241210	1.69	Y	200470	500	211 억	235868	N	N	9802	N	N
48	20250422	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	-40	5	-1.77	20267035	9084	13.08	2255	2262	2220	2940	1590	2265	2231.07	0.56	2824	2381	2322	2266	2207	2151	2295	2180	212	675	500	1400	5	1	42362093	943	-1.86	1.71	12	0.02	-1197.00	1304.00	7250	20240604	-69.31	1710	20241210	30.12	3470	-35.88	20250109	1988	11.92	20250407	7250	-69.31	20240604	1710	30.12	20241210	1.69	Y	200470	500	211 억	235868	N	N	9802	N	N
49	20250422	090922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-20	5	-0.88	2157510	958	1.38	2255	2255	2245	2940	1590	2265	2252.10	0.56	56	2381	2322	2266	2207	2151	2295	2180	212	675	500	1400	5	1	42362093	951	-1.88	1.72	12	0.00	-1197.00	1304.00	7250	20240604	-69.03	1710	20241210	31.29	3470	-35.30	20250109	1988	12.93	20250407	7250	-69.03	20240604	1710	31.29	20241210	1.69	Y	200470	500	211 억	235868	N	N	9802	N	N
50	20250421	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-25	5	-1.09	157327660	69458	104.49	2290	2325	2210	2975	1605	2290	2265.08	0.56	-2050	2370	2330	2270	2230	2170	2300	2200	212	685	500	1410	5	1	42362093	960	-1.89	1.74	12	0.16	-1197.00	1304.00	7250	20240604	-68.76	1710	20241210	32.46	3470	-34.73	20250109	1988	13.93	20250407	7250	-68.76	20240604	1710	32.46	20241210	1.69	Y	200470	500	211 억	239267	N	N	9802	N	N
51	20250421	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-25	5	-1.09	148196875	65425	98.42	2290	2325	2210	2975	1605	2290	2265.14	0.56	-264	2370	2330	2270	2230	2170	2300	2200	212	685	500	1410	5	1	42362093	960	-1.89	1.74	12	0.15	-1197.00	1304.00	7250	20240604	-68.76	1710	20241210	32.46	3470	-34.73	20250109	1988	13.93	20250407	7250	-68.76	20240604	1710	32.46	20241210	1.69	Y	200470	500	211 억	239267	N	N	10195	N	N
52	20250421	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	-25	5	-1.09	130814860	57729	86.85	2290	2325	2210	2975	1605	2290	2266.02	0.56	3589	2370	2330	2270	2230	2170	2300	2200	212	685	500	1410	5	1	42362093	960	-1.89	1.74	12	0.14	-1197.00	1304.00	7250	20240604	-68.76	1710	20241210	32.46	3470	-34.73	20250109	1988	13.93	20250407	7250	-68.76	20240604	1710	32.46	20241210	1.69	Y	200470	500	211 억	239267	N	N	10195	N	N
53	20250421	130916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2255	-35	5	-1.53	124909390	55115	82.91	2290	2325	2210	2975	1605	2290	2266.34	0.56	3314	2370	2330	2270	2230	2170	2300	2200	212	685	500	1410	5	1	42362093	955	-1.88	1.73	12	0.13	-1197.00	1304.00	7250	20240604	-68.90	1710	20241210	31.87	3470	-35.01	20250109	1988	13.43	20250407	7250	-68.90	20240604	1710	31.87	20241210	1.69	Y	200470	500	211 억	239267	N	N	10195	N	N
54	20250421	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-40	5	-1.75	104417315	45929	69.09	2290	2325	2225	2975	1605	2290	2273.45	0.56	3673	2370	2330	2270	2230	2170	2300	2200	212	685	500	1410	5	1	42362093	953	-1.88	1.73	12	0.11	-1197.00	1304.00	7250	20240604	-68.97	1710	20241210	31.58	3470	-35.16	20250109	1988	13.18	20250407	7250	-68.97	20240604	1710	31.58	20241210	1.69	Y	200470	500	211 억	239267	N	N	10195	N	N
55	20250421	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-5	5	-0.22	77693200	34079	51.27	2290	2325	2250	2975	1605	2290	2279.80	0.56	4060	2370	2330	2270	2230	2170	2300	2200	212	685	500	1410	5	1	42362093	968	-1.91	1.75	12	0.08	-1197.00	1304.00	7250	20240604	-68.48	1710	20241210	33.63	3470	-34.15	20250109	1988	14.94	20250407	7250	-68.48	20240604	1710	33.63	20241210	1.69	Y	200470	500	211 억	239267	N	N	10195	N	N
56	20250421	100910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2275	-15	5	-0.66	53968820	23631	35.55	2290	2325	2250	2975	1605	2290	2283.81	0.56	5649	2370	2330	2270	2230	2170	2300	2200	212	685	500	1410	5	1	42362093	964	-1.90	1.74	12	0.06	-1197.00	1304.00	7250	20240604	-68.62	1710	20241210	33.04	3470	-34.44	20250109	1988	14.44	20250407	7250	-68.62	20240604	1710	33.04	20241210	1.69	Y	200470	500	211 억	239267	N	N	10195	N	N
57	20250421	090940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-30	5	-1.31	3022845	1332	2.00	2290	2290	2250	2975	1605	2290	2269.40	0.56	-64	2370	2330	2270	2230	2170	2300	2200	212	685	500	1410	5	1	42362093	957	-1.89	1.73	12	0.00	-1197.00	1304.00	7250	20240604	-68.83	1710	20241210	32.16	3470	-34.87	20250109	1988	13.68	20250407	7250	-68.83	20240604	1710	32.16	20241210	1.69	Y	200470	500	211 억	239267	N	N	10195	N	N
58	20250418	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-5	5	-0.22	149272021	66455	94.66	2310	2310	2210	2980	1610	2295	2246.21	0.58	-7285	2335	2315	2275	2255	2215	2325	2265	212	685	500	1420	5	1	42362093	970	-1.91	1.76	12	0.16	-1197.00	1304.00	7250	20240604	-68.41	1710	20241210	33.92	3470	-34.01	20250109	1988	15.19	20250407	7250	-68.41	20240604	1710	33.92	20241210	1.70	Y	200470	500	211 억	245819	N	N	10195	N	N
59	20250418	150912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-25	5	-1.09	134384536	59937	85.38	2310	2310	2210	2980	1610	2295	2242.10	0.58	-4404	2335	2315	2275	2255	2215	2325	2265	212	685	500	1420	5	1	42362093	962	-1.90	1.74	12	0.14	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.70	Y	200470	500	211 억	245819	N	N	11931	N	N
60	20250418	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	-35	5	-1.53	102486920	45818	65.27	2310	2310	2210	2980	1610	2295	2236.83	0.58	-1590	2335	2315	2275	2255	2215	2325	2265	212	685	500	1420	5	1	42362093	957	-1.89	1.73	12	0.11	-1197.00	1304.00	7250	20240604	-68.83	1710	20241210	32.16	3470	-34.87	20250109	1988	13.68	20250407	7250	-68.83	20240604	1710	32.16	20241210	1.70	Y	200470	500	211 억	245819	N	N	11931	N	N
61	20250418	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-60	5	-2.61	82631690	36991	52.69	2310	2310	2210	2980	1610	2295	2233.83	0.58	-1826	2335	2315	2275	2255	2215	2325	2265	212	685	500	1420	5	1	42362093	947	-1.87	1.71	12	0.09	-1197.00	1304.00	7250	20240604	-69.17	1710	20241210	30.70	3470	-35.59	20250109	1988	12.42	20250407	7250	-69.17	20240604	1710	30.70	20241210	1.70	Y	200470	500	211 억	245819	N	N	11931	N	N
62	20250418	120911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	-65	5	-2.83	65248810	29240	41.65	2310	2310	2210	2980	1610	2295	2231.49	0.58	638	2335	2315	2275	2255	2215	2325	2265	212	685	500	1420	5	1	42362093	945	-1.86	1.71	12	0.07	-1197.00	1304.00	7250	20240604	-69.24	1710	20241210	30.41	3470	-35.73	20250109	1988	12.17	20250407	7250	-69.24	20240604	1710	30.41	20241210	1.70	Y	200470	500	211 억	245819	N	N	11931	N	N
63	20250418	110916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	-60	5	-2.61	59044765	26460	37.69	2310	2310	2210	2980	1610	2295	2231.47	0.58	864	2335	2315	2275	2255	2215	2325	2265	212	685	500	1420	5	1	42362093	947	-1.87	1.71	12	0.06	-1197.00	1304.00	7250	20240604	-69.17	1710	20241210	30.70	3470	-35.59	20250109	1988	12.42	20250407	7250	-69.17	20240604	1710	30.70	20241210	1.70	Y	200470	500	211 억	245819	N	N	11931	N	N
64	20250418	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	-55	5	-2.40	11583675	5144	7.33	2310	2310	2240	2980	1610	2295	2251.88	0.58	-3643	2335	2315	2275	2255	2215	2325	2265	212	685	500	1420	5	1	42362093	949	-1.87	1.72	12	0.01	-1197.00	1304.00	7250	20240604	-69.10	1710	20241210	30.99	3470	-35.45	20250109	1988	12.68	20250407	7250	-69.10	20240604	1710	30.99	20241210	1.70	Y	200470	500	211 억	245819	N	N	11931	N	N
65	20250418	090920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-15	5	-0.65	1243130	545	0.78	2310	2310	2280	2980	1610	2295	2280.97	0.58	-528	2335	2315	2275	2255	2215	2325	2265	212	685	500	1420	5	1	42362093	966	-1.90	1.75	12	0.00	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.70	Y	200470	500	211 억	245819	N	N	11931	N	N
66	20250417	160906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2295	50	2	2.23	159195385	70177	80.02	2240	2295	2235	2915	1575	2245	2268.48	0.55	12589	2371	2307	2276	2212	2181	2292	2197	212	670	500	1390	5	1	42362093	972	-1.92	1.76	12	0.17	-1197.00	1304.00	7250	20240604	-68.34	1710	20241210	34.21	3470	-33.86	20250109	1988	15.44	20250407	7250	-68.34	20240604	1710	34.21	20241210	1.70	Y	200470	500	211 억	234468	N	N	11931	N	N
67	20250417	150916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	35	2	1.56	142701295	62965	71.79	2240	2290	2235	2915	1575	2245	2266.36	0.55	10170	2371	2307	2276	2212	2181	2292	2197	212	670	500	1390	5	1	42362093	966	-1.90	1.75	12	0.15	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.70	Y	200470	500	211 억	234468	N	N	15222	N	N
68	20250417	140918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2265	20	2	0.89	113887285	50299	57.35	2240	2290	2235	2915	1575	2245	2264.21	0.55	1055	2371	2307	2276	2212	2181	2292	2197	212	670	500	1390	5	1	42362093	960	-1.89	1.74	12	0.12	-1197.00	1304.00	7250	20240604	-68.76	1710	20241210	32.46	3470	-34.73	20250109	1988	13.93	20250407	7250	-68.76	20240604	1710	32.46	20241210	1.70	Y	200470	500	211 억	234468	N	N	15222	N	N
69	20250417	130916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	40	2	1.78	99609060	44025	50.20	2240	2290	2235	2915	1575	2245	2262.56	0.55	2394	2371	2307	2276	2212	2181	2292	2197	212	670	500	1390	5	1	42362093	968	-1.91	1.75	12	0.10	-1197.00	1304.00	7250	20240604	-68.48	1710	20241210	33.63	3470	-34.15	20250109	1988	14.94	20250407	7250	-68.48	20240604	1710	33.63	20241210	1.70	Y	200470	500	211 억	234468	N	N	15222	N	N
70	20250417	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	35	2	1.56	71488535	31678	36.12	2240	2280	2235	2915	1575	2245	2256.73	0.55	1721	2371	2307	2276	2212	2181	2292	2197	212	670	500	1390	5	1	42362093	966	-1.90	1.75	12	0.07	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.70	Y	200470	500	211 억	234468	N	N	15222	N	N
71	20250417	110913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	15	2	0.67	59137990	26230	29.91	2240	2280	2235	2915	1575	2245	2254.59	0.55	-1235	2371	2307	2276	2212	2181	2292	2197	212	670	500	1390	5	1	42362093	957	-1.89	1.73	12	0.06	-1197.00	1304.00	7250	20240604	-68.83	1710	20241210	32.16	3470	-34.87	20250109	1988	13.68	20250407	7250	-68.83	20240604	1710	32.16	20241210	1.70	Y	200470	500	211 억	234468	N	N	15222	N	N
72	20250417	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	35	2	1.56	33159600	14707	16.77	2240	2280	2235	2915	1575	2245	2254.68	0.55	1298	2371	2307	2276	2212	2181	2292	2197	212	670	500	1390	5	1	42362093	966	-1.90	1.75	12	0.03	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.70	Y	200470	500	211 억	234468	N	N	15222	N	N
73	20250417	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	25	2	1.11	4058665	1803	2.06	2240	2270	2235	2915	1575	2245	2251.06	0.55	-776	2371	2307	2276	2212	2181	2292	2197	212	670	500	1390	5	1	42362093	962	-1.90	1.74	12	0.00	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.70	Y	200470	500	211 억	234468	N	N	15222	N	N
74	20250416	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	-95	5	-4.06	192156370	84482	69.46	2330	2340	2245	3040	1640	2340	2274.52	0.68	-50780	2400	2370	2330	2300	2260	2385	2315	212	700	500	1450	5	1	42362093	951	-1.88	1.72	12	0.20	-1197.00	1304.00	7250	20240604	-69.03	1710	20241210	31.29	3470	-35.30	20250109	1988	12.93	20250407	7250	-69.03	20240604	1710	31.29	20241210	1.72	Y	200470	500	211 억	286206	N	N	15222	N	N
75	20250416	150914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	-90	5	-3.85	182058735	79994	65.77	2330	2340	2245	3040	1640	2340	2275.90	0.68	-49103	2400	2370	2330	2300	2260	2385	2315	212	700	500	1450	5	1	42362093	953	-1.88	1.73	12	0.19	-1197.00	1304.00	7250	20240604	-68.97	1710	20241210	31.58	3470	-35.16	20250109	1988	13.18	20250407	7250	-68.97	20240604	1710	31.58	20241210	1.72	Y	200470	500	211 억	286206	N	N	7615	N	N
76	20250416	140913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	-70	5	-2.99	127007735	55604	45.71	2330	2340	2265	3040	1640	2340	2284.15	0.68	-32122	2400	2370	2330	2300	2260	2385	2315	212	700	500	1450	5	1	42362093	962	-1.90	1.74	12	0.13	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.72	Y	200470	500	211 억	286206	N	N	7615	N	N
77	20250416	130912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-60	5	-2.56	90398580	39517	32.49	2330	2340	2270	3040	1640	2340	2287.59	0.68	-23845	2400	2370	2330	2300	2260	2385	2315	212	700	500	1450	5	1	42362093	966	-1.90	1.75	12	0.09	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.72	Y	200470	500	211 억	286206	N	N	7615	N	N
78	20250416	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-60	5	-2.56	86111870	37641	30.95	2330	2340	2270	3040	1640	2340	2287.71	0.68	-22250	2400	2370	2330	2300	2260	2385	2315	212	700	500	1450	5	1	42362093	966	-1.90	1.75	12	0.09	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.72	Y	200470	500	211 억	286206	N	N	7615	N	N
79	20250416	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-60	5	-2.56	70101055	30614	25.17	2330	2340	2270	3040	1640	2340	2289.84	0.68	-16359	2400	2370	2330	2300	2260	2385	2315	212	700	500	1450	5	1	42362093	966	-1.90	1.75	12	0.07	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.72	Y	200470	500	211 억	286206	N	N	7615	N	N
80	20250416	100912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-50	5	-2.14	43599565	19013	15.63	2330	2340	2270	3040	1640	2340	2293.14	0.68	-12400	2400	2370	2330	2300	2260	2385	2315	212	700	500	1450	5	1	42362093	970	-1.91	1.76	12	0.04	-1197.00	1304.00	7250	20240604	-68.41	1710	20241210	33.92	3470	-34.01	20250109	1988	15.19	20250407	7250	-68.41	20240604	1710	33.92	20241210	1.72	Y	200470	500	211 억	286206	N	N	7615	N	N
81	20250416	090919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-15	5	-0.64	5593700	2409	1.98	2330	2340	2305	3040	1640	2340	2322.00	0.68	-1099	2400	2370	2330	2300	2260	2385	2315	212	700	500	1450	5	1	42362093	985	-1.94	1.78	12	0.01	-1197.00	1304.00	7250	20240604	-67.93	1710	20241210	35.96	3470	-33.00	20250109	1988	16.95	20250407	7250	-67.93	20240604	1710	35.96	20241210	1.72	Y	200470	500	211 억	286206	N	N	7615	N	N
82	20250415	160902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	10	2	0.43	281712060	121034	104.35	2310	2360	2290	3025	1635	2330	2327.54	0.64	13966	2430	2380	2315	2265	2200	2405	2290	212	695	500	1440	5	1	42362093	991	-1.95	1.79	12	0.29	-1197.00	1304.00	7250	20240604	-67.72	1710	20241210	36.84	3470	-32.56	20250109	1988	17.71	20250407	7250	-67.72	20240604	1710	36.84	20241210	1.73	Y	200470	500	211 억	272780	N	N	7615	N	N
83	20250415	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	10	2	0.43	271783935	116787	100.69	2310	2360	2290	3025	1635	2330	2327.18	0.64	16627	2430	2380	2315	2265	2200	2405	2290	212	695	500	1440	5	1	42362093	991	-1.95	1.79	12	0.28	-1197.00	1304.00	7250	20240604	-67.72	1710	20241210	36.84	3470	-32.56	20250109	1988	17.71	20250407	7250	-67.72	20240604	1710	36.84	20241210	1.73	Y	200470	500	211 억	272780	N	N	7512	N	N
84	20250415	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	15	2	0.64	259334950	111477	96.11	2310	2360	2290	3025	1635	2330	2326.35	0.64	16781	2430	2380	2315	2265	2200	2405	2290	212	695	500	1440	5	1	42362093	993	-1.96	1.80	12	0.26	-1197.00	1304.00	7250	20240604	-67.66	1710	20241210	37.13	3470	-32.42	20250109	1988	17.96	20250407	7250	-67.66	20240604	1710	37.13	20241210	1.73	Y	200470	500	211 억	272780	N	N	7512	N	N
85	20250415	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	20	2	0.86	245621455	105623	91.07	2310	2360	2290	3025	1635	2330	2325.45	0.64	18223	2430	2380	2315	2265	2200	2405	2290	212	695	500	1440	5	1	42362093	996	-1.96	1.80	12	0.25	-1197.00	1304.00	7250	20240604	-67.59	1710	20241210	37.43	3470	-32.28	20250109	1988	18.21	20250407	7250	-67.59	20240604	1710	37.43	20241210	1.73	Y	200470	500	211 억	272780	N	N	7512	N	N
86	20250415	120909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	20	2	0.86	163716015	70607	60.88	2310	2360	2290	3025	1635	2330	2318.69	0.64	3059	2430	2380	2315	2265	2200	2405	2290	212	695	500	1440	5	1	42362093	996	-1.96	1.80	12	0.17	-1197.00	1304.00	7250	20240604	-67.59	1710	20241210	37.43	3470	-32.28	20250109	1988	18.21	20250407	7250	-67.59	20240604	1710	37.43	20241210	1.73	Y	200470	500	211 억	272780	N	N	7512	N	N
87	20250415	110911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2335	5	2	0.21	120520540	52213	45.02	2310	2335	2290	3025	1635	2330	2308.25	0.64	7502	2430	2380	2315	2265	2200	2405	2290	212	695	500	1440	5	1	42362093	989	-1.95	1.79	12	0.12	-1197.00	1304.00	7250	20240604	-67.79	1710	20241210	36.55	3470	-32.71	20250109	1988	17.45	20250407	7250	-67.79	20240604	1710	36.55	20241210	1.73	Y	200470	500	211 억	272780	N	N	7512	N	N
88	20250415	100911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-30	5	-1.29	78886840	34222	29.51	2310	2330	2290	3025	1635	2330	2305.15	0.64	-4689	2430	2380	2315	2265	2200	2405	2290	212	695	500	1440	5	1	42362093	974	-1.92	1.76	12	0.08	-1197.00	1304.00	7250	20240604	-68.28	1710	20241210	34.50	3470	-33.72	20250109	1988	15.69	20250407	7250	-68.28	20240604	1710	34.50	20241210	1.73	Y	200470	500	211 억	272780	N	N	7512	N	N
89	20250415	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-40	5	-1.72	38142425	16494	14.22	2310	2330	2290	3025	1635	2330	2312.50	0.64	-4019	2430	2380	2315	2265	2200	2405	2290	212	695	500	1440	5	1	42362093	970	-1.91	1.76	12	0.04	-1197.00	1304.00	7250	20240604	-68.41	1710	20241210	33.92	3470	-34.01	20250109	1988	15.19	20250407	7250	-68.41	20240604	1710	33.92	20241210	1.73	Y	200470	500	211 억	272780	N	N	7512	N	N
90	20250414	160859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	30	2	1.30	268601225	115949	148.15	2310	2365	2250	2990	1610	2300	2316.52	0.53	-1601	2386	2342	2256	2212	2126	2365	2235	212	690	500	1420	5	1	42362093	987	-1.95	1.79	12	0.27	-1197.00	1304.00	7250	20240604	-67.86	1710	20241210	36.26	3470	-32.85	20250109	1988	17.20	20250407	7250	-67.86	20240604	1710	36.26	20241210	1.75	Y	200470	500	211 억	223954	N	N	7512	N	N
91	20250414	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	25	2	1.09	250452475	108151	138.18	2310	2365	2250	2990	1610	2300	2315.77	0.53	-730	2386	2342	2256	2212	2126	2365	2235	212	690	500	1420	5	1	42362093	985	-1.94	1.78	12	0.26	-1197.00	1304.00	7250	20240604	-67.93	1710	20241210	35.96	3470	-33.00	20250109	1988	16.95	20250407	7250	-67.93	20240604	1710	35.96	20241210	1.75	Y	200470	500	211 억	223954	N	N	3483	N	N
92	20250414	140907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2305	5	2	0.22	217287545	93746	119.78	2310	2365	2250	2990	1610	2300	2317.83	0.53	-2351	2386	2342	2256	2212	2126	2365	2235	212	690	500	1420	5	1	42362093	976	-1.93	1.77	12	0.22	-1197.00	1304.00	7250	20240604	-68.21	1710	20241210	34.80	3470	-33.57	20250109	1988	15.95	20250407	7250	-68.21	20240604	1710	34.80	20241210	1.75	Y	200470	500	211 억	223954	N	N	3483	N	N
93	20250414	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-10	5	-0.43	193349860	83313	106.45	2310	2365	2250	2990	1610	2300	2320.76	0.53	1488	2386	2342	2256	2212	2126	2365	2235	212	690	500	1420	5	1	42362093	970	-1.91	1.76	12	0.20	-1197.00	1304.00	7250	20240604	-68.41	1710	20241210	33.92	3470	-34.01	20250109	1988	15.19	20250407	7250	-68.41	20240604	1710	33.92	20241210	1.75	Y	200470	500	211 억	223954	N	N	3483	N	N
94	20250414	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	0	3	0.00	179622940	77339	98.81	2310	2365	2250	2990	1610	2300	2322.54	0.53	3841	2386	2342	2256	2212	2126	2365	2235	212	690	500	1420	5	1	42362093	974	-1.92	1.76	12	0.18	-1197.00	1304.00	7250	20240604	-68.28	1710	20241210	34.50	3470	-33.72	20250109	1988	15.69	20250407	7250	-68.28	20240604	1710	34.50	20241210	1.75	Y	200470	500	211 억	223954	N	N	3483	N	N
95	20250414	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	-15	5	-0.65	161275930	69356	88.61	2310	2365	2250	2990	1610	2300	2325.33	0.53	3782	2386	2342	2256	2212	2126	2365	2235	212	690	500	1420	5	1	42362093	968	-1.91	1.75	12	0.16	-1197.00	1304.00	7250	20240604	-68.48	1710	20241210	33.63	3470	-34.15	20250109	1988	14.94	20250407	7250	-68.48	20240604	1710	33.63	20241210	1.75	Y	200470	500	211 억	223954	N	N	3483	N	N
96	20250414	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	15	2	0.65	129695115	55585	71.02	2310	2365	2310	2990	1610	2300	2333.28	0.53	2602	2386	2342	2256	2212	2126	2365	2235	212	690	500	1420	5	1	42362093	981	-1.93	1.78	12	0.13	-1197.00	1304.00	7250	20240604	-68.07	1710	20241210	35.38	3470	-33.29	20250109	1988	16.45	20250407	7250	-68.07	20240604	1710	35.38	20241210	1.75	Y	200470	500	211 억	223954	N	N	3483	N	N
97	20250414	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	40	2	1.74	17785995	7623	9.74	2310	2355	2310	2990	1610	2300	2333.20	0.53	2448	2386	2342	2256	2212	2126	2365	2235	212	690	500	1420	5	1	42362093	991	-1.95	1.79	12	0.02	-1197.00	1304.00	7250	20240604	-67.72	1710	20241210	36.84	3470	-32.56	20250109	1988	17.71	20250407	7250	-67.72	20240604	1710	36.84	20241210	1.75	Y	200470	500	211 억	223954	N	N	3483	N	N
98	20250411	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	65	2	2.91	175781559	77916	55.41	2170	2300	2170	2905	1565	2235	2256.01	0.49	18911	2488	2361	2288	2161	2088	2325	2125	212	670	500	1380	5	1	42362093	974	-1.92	1.76	12	0.18	-1197.00	1304.00	7250	20240604	-68.28	1710	20241210	34.50	3470	-33.72	20250109	1988	15.69	20250407	7250	-68.28	20240604	1710	34.50	20241210	1.75	Y	200470	500	211 억	208150	N	N	3483	N	N
99	20250411	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2285	50	2	2.24	130984024	58357	41.50	2170	2285	2170	2905	1565	2235	2244.53	0.49	9785	2488	2361	2288	2161	2088	2325	2125	212	670	500	1380	5	1	42362093	968	-1.91	1.75	12	0.14	-1197.00	1304.00	7250	20240604	-68.48	1710	20241210	33.63	3470	-34.15	20250109	1988	14.94	20250407	7250	-68.48	20240604	1710	33.63	20241210	1.75	Y	200470	500	211 억	208150	N	N	3541	N	N
100	20250411	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	45	2	2.01	106872059	47781	33.98	2170	2285	2170	2905	1565	2235	2236.71	0.49	3696	2488	2361	2288	2161	2088	2325	2125	212	670	500	1380	5	1	42362093	966	-1.90	1.75	12	0.11	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	1988	14.69	20250407	7250	-68.55	20240604	1710	33.33	20241210	1.75	Y	200470	500	211 억	208150	N	N	3541	N	N
101	20250411	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	35	2	1.57	73050964	32890	23.39	2170	2270	2170	2905	1565	2235	2221.07	0.49	2218	2488	2361	2288	2161	2088	2325	2125	212	670	500	1380	5	1	42362093	962	-1.90	1.74	12	0.08	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.75	Y	200470	500	211 억	208150	N	N	3541	N	N
102	20250411	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	10	2	0.45	68865784	31037	22.07	2170	2260	2170	2905	1565	2235	2218.83	0.49	2549	2488	2361	2288	2161	2088	2325	2125	212	670	500	1380	5	1	42362093	951	-1.88	1.72	12	0.07	-1197.00	1304.00	7250	20240604	-69.03	1710	20241210	31.29	3470	-35.30	20250109	1988	12.93	20250407	7250	-69.03	20240604	1710	31.29	20241210	1.75	Y	200470	500	211 억	208150	N	N	3541	N	N
103	20250411	110904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2250	15	2	0.67	56461234	25525	18.15	2170	2255	2170	2905	1565	2235	2212.00	0.49	1560	2488	2361	2288	2161	2088	2325	2125	212	670	500	1380	5	1	42362093	953	-1.88	1.73	12	0.06	-1197.00	1304.00	7250	20240604	-68.97	1710	20241210	31.58	3470	-35.16	20250109	1988	13.18	20250407	7250	-68.97	20240604	1710	31.58	20241210	1.75	Y	200470	500	211 억	208150	N	N	3541	N	N
104	20250411	100906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	-20	5	-0.89	39591834	17970	12.78	2170	2230	2170	2905	1565	2235	2203.22	0.49	793	2488	2361	2288	2161	2088	2325	2125	212	670	500	1380	5	1	42362093	938	-1.85	1.70	12	0.04	-1197.00	1304.00	7250	20240604	-69.45	1710	20241210	29.53	3470	-36.17	20250109	1988	11.42	20250407	7250	-69.45	20240604	1710	29.53	20241210	1.75	Y	200470	500	211 억	208150	N	N	3541	N	N
105	20250411	090908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2217	-18	5	-0.81	11731739	5343	3.80	2170	2225	2170	2905	1565	2235	2195.72	0.49	2710	2488	2361	2288	2161	2088	2325	2125	212	670	500	1380	5	1	42362093	939	-1.85	1.70	12	0.01	-1197.00	1304.00	7250	20240604	-69.42	1710	20241210	29.65	3470	-36.11	20250109	1988	11.52	20250407	7250	-69.42	20240604	1710	29.65	20241210	1.75	Y	200470	500	211 억	208150	N	N	3541	N	N
106	20250410	160858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2235	110	2	5.18	317114400	140027	140.50	2415	2415	2215	2760	1490	2125	2266.16	0.43	12368	2241	2182	2146	2087	2051	2165	2070	212	635	500	1310	5	1	42362093	947	-1.87	1.71	12	0.33	-1197.00	1304.00	7250	20240604	-69.17	1710	20241210	30.70	3470	-35.59	20250109	1988	12.42	20250407	7250	-69.17	20240604	1710	30.70	20241210	1.79	Y	200470	500	211 억	180114	N	N	3541	N	N
107	20250410	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2260	135	2	6.35	270599335	119283	119.69	2415	2415	2215	2760	1490	2125	2268.55	0.43	11192	2241	2182	2146	2087	2051	2165	2070	212	635	500	1310	5	1	42362093	957	-1.89	1.73	12	0.28	-1197.00	1304.00	7250	20240604	-68.83	1710	20241210	32.16	3470	-34.87	20250109	1988	13.68	20250407	7250	-68.83	20240604	1710	32.16	20241210	1.79	Y	200470	500	211 억	180114	N	N	10609	N	N
108	20250410	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	105	2	4.94	231373565	101776	102.12	2415	2415	2215	2760	1490	2125	2273.36	0.43	3325	2241	2182	2146	2087	2051	2165	2070	212	635	500	1310	5	1	42362093	945	-1.86	1.71	12	0.24	-1197.00	1304.00	7250	20240604	-69.24	1710	20241210	30.41	3470	-35.73	20250109	1988	12.17	20250407	7250	-69.24	20240604	1710	30.41	20241210	1.79	Y	200470	500	211 억	180114	N	N	10609	N	N
109	20250410	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	100	2	4.71	208009855	91292	91.60	2415	2415	2215	2760	1490	2125	2278.51	0.43	-1270	2241	2182	2146	2087	2051	2165	2070	212	635	500	1310	5	1	42362093	943	-1.86	1.71	12	0.22	-1197.00	1304.00	7250	20240604	-69.31	1710	20241210	30.12	3470	-35.88	20250109	1988	11.92	20250407	7250	-69.31	20240604	1710	30.12	20241210	1.79	Y	200470	500	211 억	180114	N	N	10609	N	N
110	20250410	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2230	105	2	4.94	185763425	81305	81.58	2415	2415	2220	2760	1490	2125	2284.77	0.43	-420	2241	2182	2146	2087	2051	2165	2070	212	635	500	1310	5	1	42362093	945	-1.86	1.71	12	0.19	-1197.00	1304.00	7250	20240604	-69.24	1710	20241210	30.41	3470	-35.73	20250109	1988	12.17	20250407	7250	-69.24	20240604	1710	30.41	20241210	1.79	Y	200470	500	211 억	180114	N	N	10609	N	N
111	20250410	110859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2245	120	2	5.65	169313600	73938	74.19	2415	2415	2220	2760	1490	2125	2289.94	0.43	-2172	2241	2182	2146	2087	2051	2165	2070	212	635	500	1310	5	1	42362093	951	-1.88	1.72	12	0.17	-1197.00	1304.00	7250	20240604	-69.03	1710	20241210	31.29	3470	-35.30	20250109	1988	12.93	20250407	7250	-69.03	20240604	1710	31.29	20241210	1.79	Y	200470	500	211 억	180114	N	N	10609	N	N
112	20250410	100900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2240	115	2	5.41	158728615	69203	69.44	2415	2415	2220	2760	1490	2125	2293.67	0.43	402	2241	2182	2146	2087	2051	2165	2070	212	635	500	1310	5	1	42362093	949	-1.87	1.72	12	0.16	-1197.00	1304.00	7250	20240604	-69.10	1710	20241210	30.99	3470	-35.45	20250109	1988	12.68	20250407	7250	-69.10	20240604	1710	30.99	20241210	1.79	Y	200470	500	211 억	180114	N	N	10609	N	N
113	20250410	090902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2270	145	2	6.82	88333855	37814	37.94	2415	2415	2255	2760	1490	2125	2336.01	0.43	3987	2241	2182	2146	2087	2051	2165	2070	212	635	500	1310	5	1	42362093	962	-1.90	1.74	12	0.09	-1197.00	1304.00	7250	20240604	-68.69	1710	20241210	32.75	3470	-34.58	20250109	1988	14.19	20250407	7250	-68.69	20240604	1710	32.75	20241210	1.79	Y	200470	500	211 억	180114	N	N	10609	N	N
114	20250409	160854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-80	5	-3.63	211344700	98471	20.89	2205	2205	2110	2865	1545	2205	2146.26	0.41	-7950	2618	2411	2238	2031	1858	2515	2135	212	660	500	1360	5	1	42362093	900	-1.78	1.63	12	0.23	-1197.00	1304.00	7250	20240604	-70.69	1710	20241210	24.27	3470	-38.76	20250109	1988	6.89	20250407	7250	-70.69	20240604	1710	24.27	20241210	1.87	Y	200470	500	211 억	174306	N	N	10609	N	N
115	20250409	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-60	5	-2.72	187836380	87428	18.55	2205	2205	2110	2865	1545	2205	2148.47	0.41	-9120	2618	2411	2238	2031	1858	2515	2135	212	660	500	1360	5	1	42362093	909	-1.79	1.64	12	0.21	-1197.00	1304.00	7250	20240604	-70.41	1710	20241210	25.44	3470	-38.18	20250109	1988	7.90	20250407	7250	-70.41	20240604	1710	25.44	20241210	1.87	Y	200470	500	211 억	174306	N	N	12801	N	N
116	20250409	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-70	5	-3.17	167674255	77980	16.55	2205	2205	2110	2865	1545	2205	2150.22	0.41	-9794	2618	2411	2238	2031	1858	2515	2135	212	660	500	1360	5	1	42362093	904	-1.78	1.64	12	0.18	-1197.00	1304.00	7250	20240604	-70.55	1710	20241210	24.85	3470	-38.47	20250109	1988	7.39	20250407	7250	-70.55	20240604	1710	24.85	20241210	1.87	Y	200470	500	211 억	174306	N	N	12801	N	N
117	20250409	130848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-90	5	-4.08	143233500	66454	14.10	2205	2205	2110	2865	1545	2205	2155.38	0.41	-6390	2618	2411	2238	2031	1858	2515	2135	212	660	500	1360	5	1	42362093	896	-1.77	1.62	12	0.16	-1197.00	1304.00	7250	20240604	-70.83	1710	20241210	23.68	3470	-39.05	20250109	1988	6.39	20250407	7250	-70.83	20240604	1710	23.68	20241210	1.87	Y	200470	500	211 억	174306	N	N	12801	N	N
118	20250409	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-50	5	-2.27	113626120	52567	11.15	2205	2205	2135	2865	1545	2205	2161.55	0.41	-4584	2618	2411	2238	2031	1858	2515	2135	212	660	500	1360	5	1	42362093	913	-1.80	1.65	12	0.12	-1197.00	1304.00	7250	20240604	-70.28	1710	20241210	26.02	3470	-37.90	20250109	1988	8.40	20250407	7250	-70.28	20240604	1710	26.02	20241210	1.87	Y	200470	500	211 억	174306	N	N	12801	N	N
119	20250409	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	-45	5	-2.04	100128405	46316	9.83	2205	2205	2135	2865	1545	2205	2161.85	0.41	-2851	2618	2411	2238	2031	1858	2515	2135	212	660	500	1360	5	1	42362093	915	-1.80	1.66	12	0.11	-1197.00	1304.00	7250	20240604	-70.21	1710	20241210	26.32	3470	-37.75	20250109	1988	8.65	20250407	7250	-70.21	20240604	1710	26.32	20241210	1.87	Y	200470	500	211 억	174306	N	N	12801	N	N
120	20250409	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-35	5	-1.59	68376100	31556	6.70	2205	2205	2150	2865	1545	2205	2166.82	0.41	1993	2618	2411	2238	2031	1858	2515	2135	212	660	500	1360	5	1	42362093	919	-1.81	1.66	12	0.07	-1197.00	1304.00	7250	20240604	-70.07	1710	20241210	26.90	3470	-37.46	20250109	1988	9.15	20250407	7250	-70.07	20240604	1710	26.90	20241210	1.87	Y	200470	500	211 억	174306	N	N	12801	N	N
121	20250409	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-30	5	-1.36	13860840	6391	1.36	2205	2205	2150	2865	1545	2205	2168.81	0.41	67	2618	2411	2238	2031	1858	2515	2135	212	660	500	1360	5	1	42362093	921	-1.82	1.67	12	0.02	-1197.00	1304.00	7250	20240604	-70.00	1710	20241210	27.19	3470	-37.32	20250109	1988	9.41	20250407	7250	-70.00	20240604	1710	27.19	20241210	1.87	Y	200470	500	211 억	174306	N	N	12801	N	N
122	20250408	160842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2205	205	2	10.25	1059714168	471080	203.72	2065	2445	2065	2600	1400	2000	2249.55	0.45	-19766	2388	2194	2091	1897	1794	2142	1845	212	600	500	1240	5	1	42362093	934	-1.84	1.69	12	1.11	-1197.00	1304.00	7250	20240604	-69.59	1710	20241210	28.95	3470	-36.46	20250109	1988	10.92	20250407	7250	-69.59	20240604	1710	28.95	20241210	1.88	Y	200470	500	211 억	190406	N	N	12801	N	N
123	20250408	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	190	2	9.50	1035940568	460214	199.02	2065	2445	2065	2600	1400	2000	2251.00	0.45	-19441	2388	2194	2091	1897	1794	2142	1845	212	600	500	1240	5	1	42362093	928	-1.83	1.68	12	1.09	-1197.00	1304.00	7250	20240604	-69.79	1710	20241210	28.07	3470	-36.89	20250109	1988	10.16	20250407	7250	-69.79	20240604	1710	28.07	20241210	1.88	Y	200470	500	211 억	190406	N	N	4377	N	N
124	20250408	140846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	180	2	9.00	983168208	436157	188.61	2065	2445	2065	2600	1400	2000	2254.16	0.45	-17672	2388	2194	2091	1897	1794	2142	1845	212	600	500	1240	5	1	42362093	923	-1.82	1.67	12	1.03	-1197.00	1304.00	7250	20240604	-69.93	1710	20241210	27.49	3470	-37.18	20250109	1988	9.66	20250407	7250	-69.93	20240604	1710	27.49	20241210	1.88	Y	200470	500	211 억	190406	N	N	4377	N	N
125	20250408	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2200	200	2	10.00	954618443	423030	182.94	2065	2445	2065	2600	1400	2000	2256.62	0.45	-15139	2388	2194	2091	1897	1794	2142	1845	212	600	500	1240	5	1	42362093	932	-1.84	1.69	12	1.00	-1197.00	1304.00	7250	20240604	-69.66	1710	20241210	28.65	3470	-36.60	20250109	1988	10.66	20250407	7250	-69.66	20240604	1710	28.65	20241210	1.88	Y	200470	500	211 억	190406	N	N	4377	N	N
126	20250408	120848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	185	2	9.25	930133553	411745	178.06	2065	2445	2065	2600	1400	2000	2259.00	0.45	-15757	2388	2194	2091	1897	1794	2142	1845	212	600	500	1240	5	1	42362093	926	-1.83	1.68	12	0.97	-1197.00	1304.00	7250	20240604	-69.86	1710	20241210	27.78	3470	-37.03	20250109	1988	9.91	20250407	7250	-69.86	20240604	1710	27.78	20241210	1.88	Y	200470	500	211 억	190406	N	N	4377	N	N
127	20250408	110846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2210	210	2	10.50	900417623	398177	172.19	2065	2445	2065	2600	1400	2000	2261.35	0.45	-15261	2388	2194	2091	1897	1794	2142	1845	212	600	500	1240	5	1	42362093	936	-1.85	1.69	12	0.94	-1197.00	1304.00	7250	20240604	-69.52	1710	20241210	29.24	3470	-36.31	20250109	1988	11.17	20250407	7250	-69.52	20240604	1710	29.24	20241210	1.88	Y	200470	500	211 억	190406	N	N	4377	N	N
128	20250408	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2225	225	2	11.25	863226055	381350	164.91	2065	2445	2065	2600	1400	2000	2263.61	0.45	-15197	2388	2194	2091	1897	1794	2142	1845	212	600	500	1240	5	1	42362093	943	-1.86	1.71	12	0.90	-1197.00	1304.00	7250	20240604	-69.31	1710	20241210	30.12	3470	-35.88	20250109	1988	11.92	20250407	7250	-69.31	20240604	1710	30.12	20241210	1.88	Y	200470	500	211 억	190406	N	N	4377	N	N
129	20250408	090849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	290	2	14.50	482648281	210364	90.97	2065	2445	2065	2600	1400	2000	2294.35	0.45	15505	2388	2194	2091	1897	1794	2142	1845	212	600	500	1240	5	1	42362093	970	-1.91	1.76	12	0.50	-1197.00	1304.00	7250	20240604	-68.41	1710	20241210	33.92	3470	-34.01	20250109	1988	15.19	20250407	7250	-68.41	20240604	1710	33.92	20241210	1.88	Y	200470	500	211 억	190406	N	N	4377	N	N
130	20250407	160837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-340	5	-14.53	492665981	229098	143.84	2205	2285	1988	3040	1640	2340	2150.46	0.42	-2642	2516	2427	2351	2262	2186	2472	2307	212	700	500	1450	5	1	42362093	847	-1.67	1.53	12	0.54	-1197.00	1304.00	7250	20240604	-72.41	1710	20241210	16.96	3470	-42.36	20250109	1988	0.60	20250407	7250	-72.41	20240604	1710	16.96	20241210	1.88	Y	200470	500	211 억	177543	N	N	4377	N	N
131	20250407	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	-240	5	-10.26	422229725	194346	122.02	2205	2285	2080	3040	1640	2340	2172.57	0.42	-2236	2516	2427	2351	2262	2186	2472	2307	212	700	500	1450	5	1	42362093	890	-1.75	1.61	12	0.46	-1197.00	1304.00	7250	20240604	-71.03	1710	20241210	22.81	3470	-39.48	20250109	2075	1.20	20250102	7250	-71.03	20240604	1710	22.81	20241210	1.88	Y	200470	500	211 억	177543	N	N	10204	N	N
132	20250407	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-205	5	-8.76	343075905	156932	98.53	2205	2285	2125	3040	1640	2340	2186.14	0.42	-6323	2516	2427	2351	2262	2186	2472	2307	212	700	500	1450	5	1	42362093	904	-1.78	1.64	12	0.37	-1197.00	1304.00	7250	20240604	-70.55	1710	20241210	24.85	3470	-38.47	20250109	2075	2.89	20250102	7250	-70.55	20240604	1710	24.85	20241210	1.88	Y	200470	500	211 억	177543	N	N	10204	N	N
133	20250407	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	-175	5	-7.48	328013415	149861	94.09	2205	2285	2125	3040	1640	2340	2188.78	0.42	-6824	2516	2427	2351	2262	2186	2472	2307	212	700	500	1450	5	1	42362093	917	-1.81	1.66	12	0.35	-1197.00	1304.00	7250	20240604	-70.14	1710	20241210	26.61	3470	-37.61	20250109	2075	4.34	20250102	7250	-70.14	20240604	1710	26.61	20241210	1.88	Y	200470	500	211 억	177543	N	N	10204	N	N
134	20250407	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2175	-165	5	-7.05	262741650	119604	75.09	2205	2285	2160	3040	1640	2340	2196.76	0.42	1197	2516	2427	2351	2262	2186	2472	2307	212	700	500	1450	5	1	42362093	921	-1.82	1.67	12	0.28	-1197.00	1304.00	7250	20240604	-70.00	1710	20241210	27.19	3470	-37.32	20250109	2075	4.82	20250102	7250	-70.00	20240604	1710	27.19	20241210	1.88	Y	200470	500	211 억	177543	N	N	10204	N	N
135	20250407	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2190	-150	5	-6.41	224655225	102081	64.09	2205	2285	2160	3040	1640	2340	2200.75	0.42	9855	2516	2427	2351	2262	2186	2472	2307	212	700	500	1450	5	1	42362093	928	-1.83	1.68	12	0.24	-1197.00	1304.00	7250	20240604	-69.79	1710	20241210	28.07	3470	-36.89	20250109	2075	5.54	20250102	7250	-69.79	20240604	1710	28.07	20241210	1.88	Y	200470	500	211 억	177543	N	N	10204	N	N
136	20250407	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	-145	5	-6.20	139200125	62838	39.45	2205	2285	2190	3040	1640	2340	2215.22	0.42	-13875	2516	2427	2351	2262	2186	2472	2307	212	700	500	1450	5	1	42362093	930	-1.83	1.68	12	0.15	-1197.00	1304.00	7250	20240604	-69.72	1710	20241210	28.36	3470	-36.74	20250109	2075	5.78	20250102	7250	-69.72	20240604	1710	28.36	20241210	1.88	Y	200470	500	211 억	177543	N	N	10204	N	N
137	20250407	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2215	-125	5	-5.34	11804695	5317	3.34	2205	2285	2205	3040	1640	2340	2220.18	0.42	-2151	2516	2427	2351	2262	2186	2472	2307	212	700	500	1450	5	1	42362093	938	-1.85	1.70	12	0.01	-1197.00	1304.00	7250	20240604	-69.45	1710	20241210	29.53	3470	-36.17	20250109	2075	6.75	20250102	7250	-69.45	20240604	1710	29.53	20241210	1.88	Y	200470	500	211 억	177543	N	N	10204	N	N
138	20250404	160836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	-35	5	-1.47	371229397	159277	152.31	2300	2440	2275	3085	1665	2375	2330.72	0.49	-31228	2451	2412	2346	2307	2241	2432	2327	212	710	500	1470	5	1	42362093	991	-1.95	1.79	12	0.38	-1197.00	1304.00	7250	20240604	-67.72	1710	20241210	36.84	3470	-32.56	20250109	2075	12.77	20250102	7250	-67.72	20240604	1710	36.84	20241210	1.88	Y	200470	500	211 억	208464	N	N	10204	N	N
139	20250404	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-30	5	-1.26	353214957	151559	144.93	2300	2440	2275	3085	1665	2375	2330.54	0.49	-29823	2451	2412	2346	2307	2241	2432	2327	212	710	500	1470	5	1	42362093	993	-1.96	1.80	12	0.36	-1197.00	1304.00	7250	20240604	-67.66	1710	20241210	37.13	3470	-32.42	20250109	2075	13.01	20250102	7250	-67.66	20240604	1710	37.13	20241210	1.88	Y	200470	500	211 억	208464	N	N	7108	N	N
140	20250404	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2280	-95	5	-4.00	309889277	132677	126.88	2300	2440	2280	3085	1665	2375	2335.67	0.49	-30070	2451	2412	2346	2307	2241	2432	2327	212	710	500	1470	5	1	42362093	966	-1.90	1.75	12	0.31	-1197.00	1304.00	7250	20240604	-68.55	1710	20241210	33.33	3470	-34.29	20250109	2075	9.88	20250102	7250	-68.55	20240604	1710	33.33	20241210	1.88	Y	200470	500	211 억	208464	N	N	7108	N	N
141	20250404	130845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2310	-65	5	-2.74	238891822	101786	97.34	2300	2440	2300	3085	1665	2375	2347.00	0.49	-19863	2451	2412	2346	2307	2241	2432	2327	212	710	500	1470	5	1	42362093	979	-1.93	1.77	12	0.24	-1197.00	1304.00	7250	20240604	-68.14	1710	20241210	35.09	3470	-33.43	20250109	2075	11.33	20250102	7250	-68.14	20240604	1710	35.09	20241210	1.88	Y	200470	500	211 억	208464	N	N	7108	N	N
142	20250404	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-10	5	-0.42	191729417	81455	77.89	2300	2440	2300	3085	1665	2375	2353.81	0.49	-13130	2451	2412	2346	2307	2241	2432	2327	212	710	500	1470	5	1	42362093	1002	-1.98	1.81	12	0.19	-1197.00	1304.00	7250	20240604	-67.38	1710	20241210	38.30	3470	-31.84	20250109	2075	13.98	20250102	7250	-67.38	20240604	1710	38.30	20241210	1.88	Y	200470	500	211 억	208464	N	N	7108	N	N
143	20250404	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-5	5	-0.21	129079057	54920	52.52	2300	2440	2300	3085	1665	2375	2350.31	0.49	-2335	2451	2412	2346	2307	2241	2432	2327	212	710	500	1470	5	1	42362093	1004	-1.98	1.82	12	0.13	-1197.00	1304.00	7250	20240604	-67.31	1710	20241210	38.60	3470	-31.70	20250109	2075	14.22	20250102	7250	-67.31	20240604	1710	38.60	20241210	1.88	Y	200470	500	211 억	208464	N	N	7108	N	N
144	20250404	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	60	2	2.53	80311242	34339	32.84	2300	2440	2300	3085	1665	2375	2338.78	0.49	-5511	2451	2412	2346	2307	2241	2432	2327	212	710	500	1470	5	1	42362093	1032	-2.03	1.87	12	0.08	-1197.00	1304.00	7250	20240604	-66.41	1710	20241210	42.40	3470	-29.83	20250109	2075	17.35	20250102	7250	-66.41	20240604	1710	42.40	20241210	1.88	Y	200470	500	211 억	208464	N	N	7108	N	N
145	20250404	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	0	3	0.00	25977685	11252	10.76	2300	2385	2300	3085	1665	2375	2308.72	0.49	-1124	2451	2412	2346	2307	2241	2432	2327	212	710	500	1470	5	1	42362093	1006	-1.98	1.82	12	0.03	-1197.00	1304.00	7250	20240604	-67.24	1710	20241210	38.89	3470	-31.56	20250109	2075	14.46	20250102	7250	-67.24	20240604	1710	38.89	20241210	1.88	Y	200470	500	211 억	208464	N	N	7108	N	N
146	20250403	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	25	2	1.06	243417560	104400	99.88	2335	2385	2280	3055	1645	2350	2331.59	0.54	-19852	2490	2420	2380	2310	2270	2400	2290	212	705	500	1450	5	1	42362093	1006	-1.98	1.82	12	0.25	-1197.00	1304.00	7250	20240604	-67.24	1710	20241210	38.89	3470	-31.56	20250109	2075	14.46	20250102	7250	-67.24	20240604	1710	38.89	20241210	1.92	Y	200470	500	211 억	228754	N	N	7108	N	N
147	20250403	150836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2340	-10	5	-0.43	230490155	98925	94.64	2335	2385	2280	3055	1645	2350	2329.95	0.54	-18851	2490	2420	2380	2310	2270	2400	2290	212	705	500	1450	5	1	42362093	991	-1.95	1.79	12	0.23	-1197.00	1304.00	7250	20240604	-67.72	1710	20241210	36.84	3470	-32.56	20250109	2075	12.77	20250102	7250	-67.72	20240604	1710	36.84	20241210	1.92	Y	200470	500	211 억	228754	N	N	9918	N	N
148	20250403	140835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	0	3	0.00	184039465	79160	75.73	2335	2385	2280	3055	1645	2350	2324.90	0.54	-17668	2490	2420	2380	2310	2270	2400	2290	212	705	500	1450	5	1	42362093	996	-1.96	1.80	12	0.19	-1197.00	1304.00	7250	20240604	-67.59	1710	20241210	37.43	3470	-32.28	20250109	2075	13.25	20250102	7250	-67.59	20240604	1710	37.43	20241210	1.92	Y	200470	500	211 억	228754	N	N	9918	N	N
149	20250403	130834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2345	-5	5	-0.21	181548115	78100	74.72	2335	2385	2280	3055	1645	2350	2324.56	0.54	-16836	2490	2420	2380	2310	2270	2400	2290	212	705	500	1450	5	1	42362093	993	-1.96	1.80	12	0.18	-1197.00	1304.00	7250	20240604	-67.66	1710	20241210	37.13	3470	-32.42	20250109	2075	13.01	20250102	7250	-67.66	20240604	1710	37.13	20241210	1.92	Y	200470	500	211 억	228754	N	N	9918	N	N
150	20250403	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	25	2	1.06	172476460	74258	71.04	2335	2385	2280	3055	1645	2350	2322.66	0.54	-16460	2490	2420	2380	2310	2270	2400	2290	212	705	500	1450	5	1	42362093	1006	-1.98	1.82	12	0.18	-1197.00	1304.00	7250	20240604	-67.24	1710	20241210	38.89	3470	-31.56	20250109	2075	14.46	20250102	7250	-67.24	20240604	1710	38.89	20241210	1.92	Y	200470	500	211 억	228754	N	N	9918	N	N
151	20250403	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	15	2	0.64	162220165	69921	66.89	2335	2385	2280	3055	1645	2350	2320.05	0.54	-15663	2490	2420	2380	2310	2270	2400	2290	212	705	500	1450	5	1	42362093	1002	-1.98	1.81	12	0.17	-1197.00	1304.00	7250	20240604	-67.38	1710	20241210	38.30	3470	-31.84	20250109	2075	13.98	20250102	7250	-67.38	20240604	1710	38.30	20241210	1.92	Y	200470	500	211 억	228754	N	N	9918	N	N
152	20250403	100836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2355	5	2	0.21	118977640	51457	49.23	2335	2385	2280	3055	1645	2350	2312.18	0.54	-17013	2490	2420	2380	2310	2270	2400	2290	212	705	500	1450	5	1	42362093	998	-1.97	1.81	12	0.12	-1197.00	1304.00	7250	20240604	-67.52	1710	20241210	37.72	3470	-32.13	20250109	2075	13.49	20250102	7250	-67.52	20240604	1710	37.72	20241210	1.92	Y	200470	500	211 억	228754	N	N	9918	N	N
153	20250403	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2290	-60	5	-2.55	55594275	24274	23.22	2335	2335	2280	3055	1645	2350	2290.28	0.54	-18634	2490	2420	2380	2310	2270	2400	2290	212	705	500	1450	5	1	42362093	970	-1.91	1.76	12	0.06	-1197.00	1304.00	7250	20240604	-68.41	1710	20241210	33.92	3470	-34.01	20250109	2075	10.36	20250102	7250	-68.41	20240604	1710	33.92	20241210	1.92	Y	200470	500	211 억	228754	N	N	9918	N	N
154	20250402	160816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-85	5	-3.49	247240910	104527	106.74	2450	2450	2340	3165	1705	2435	2365.33	0.60	-26736	2535	2485	2405	2355	2275	2510	2380	212	730	500	1500	5	1	42362093	996	-1.96	1.80	12	0.25	-1197.00	1304.00	7250	20240604	-67.59	1710	20241210	37.43	3470	-32.28	20250109	2075	13.25	20250102	7250	-67.59	20240604	1710	37.43	20241210	1.94	Y	200470	500	211 억	255474	N	N	9918	N	N
155	20250402	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-75	5	-3.08	229188385	96861	98.91	2450	2450	2340	3165	1705	2435	2366.16	0.60	-24074	2535	2485	2405	2355	2275	2510	2380	212	730	500	1500	5	1	42362093	1000	-1.97	1.81	12	0.23	-1197.00	1304.00	7250	20240604	-67.45	1710	20241210	38.01	3470	-31.99	20250109	2075	13.73	20250102	7250	-67.45	20240604	1710	38.01	20241210	1.94	Y	200470	500	211 억	255474	N	N	8747	N	N
156	20250402	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-85	5	-3.49	167947150	70741	72.24	2450	2450	2350	3165	1705	2435	2374.11	0.60	-24334	2535	2485	2405	2355	2275	2510	2380	212	730	500	1500	5	1	42362093	996	-1.96	1.80	12	0.17	-1197.00	1304.00	7250	20240604	-67.59	1710	20241210	37.43	3470	-32.28	20250109	2075	13.25	20250102	7250	-67.59	20240604	1710	37.43	20241210	1.94	Y	200470	500	211 억	255474	N	N	8747	N	N
157	20250402	130822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-60	5	-2.46	147231270	61962	63.27	2450	2450	2350	3165	1705	2435	2376.15	0.60	-21805	2535	2485	2405	2355	2275	2510	2380	212	730	500	1500	5	1	42362093	1006	-1.98	1.82	12	0.15	-1197.00	1304.00	7250	20240604	-67.24	1710	20241210	38.89	3470	-31.56	20250109	2075	14.46	20250102	7250	-67.24	20240604	1710	38.89	20241210	1.94	Y	200470	500	211 억	255474	N	N	8747	N	N
158	20250402	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-50	5	-2.05	142716150	60063	61.33	2450	2450	2350	3165	1705	2435	2376.11	0.60	-21294	2535	2485	2405	2355	2275	2510	2380	212	730	500	1500	5	1	42362093	1010	-1.99	1.83	12	0.14	-1197.00	1304.00	7250	20240604	-67.10	1710	20241210	39.47	3470	-31.27	20250109	2075	14.94	20250102	7250	-67.10	20240604	1710	39.47	20241210	1.94	Y	200470	500	211 억	255474	N	N	8747	N	N
159	20250402	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-45	5	-1.85	127154815	53502	54.63	2450	2450	2350	3165	1705	2435	2376.64	0.60	-19182	2535	2485	2405	2355	2275	2510	2380	212	730	500	1500	5	1	42362093	1012	-2.00	1.83	12	0.13	-1197.00	1304.00	7250	20240604	-67.03	1710	20241210	39.77	3470	-31.12	20250109	2075	15.18	20250102	7250	-67.03	20240604	1710	39.77	20241210	1.94	Y	200470	500	211 억	255474	N	N	8747	N	N
160	20250402	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-70	5	-2.87	96587540	40568	41.43	2450	2450	2355	3165	1705	2435	2380.88	0.60	-10995	2535	2485	2405	2355	2275	2510	2380	212	730	500	1500	5	1	42362093	1002	-1.98	1.81	12	0.10	-1197.00	1304.00	7250	20240604	-67.38	1710	20241210	38.30	3470	-31.84	20250109	2075	13.98	20250102	7250	-67.38	20240604	1710	38.30	20241210	1.94	Y	200470	500	211 억	255474	N	N	8747	N	N
161	20250402	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-25	5	-1.03	12817050	5242	5.35	2450	2450	2410	3165	1705	2435	2445.07	0.60	-2289	2535	2485	2405	2355	2275	2510	2380	212	730	500	1500	5	1	42362093	1021	-2.01	1.85	12	0.01	-1197.00	1304.00	7250	20240604	-66.76	1710	20241210	40.94	3470	-30.55	20250109	2075	16.14	20250102	7250	-66.76	20240604	1710	40.94	20241210	1.94	Y	200470	500	211 억	255474	N	N	8747	N	N
162	20250401	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	105	2	4.51	234754670	97926	61.04	2325	2455	2325	3025	1635	2330	2397.27	0.55	21440	2503	2416	2368	2281	2233	2392	2257	212	695	500	1440	5	1	42362093	1032	-2.03	1.87	12	0.23	-1197.00	1304.00	7250	20240604	-66.41	1710	20241210	42.40	3470	-29.83	20250109	2075	17.35	20250102	7250	-66.41	20240604	1710	42.40	20241210	1.94	Y	200470	500	211 억	233406	N	N	8747	N	N
163	20250401	150824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	75	2	3.22	193130025	80674	50.29	2325	2455	2325	3025	1635	2330	2393.96	0.55	20678	2503	2416	2368	2281	2233	2392	2257	212	695	500	1440	5	1	42362093	1019	-2.01	1.84	12	0.19	-1197.00	1304.00	7250	20240604	-66.83	1710	20241210	40.64	3470	-30.69	20250109	2075	15.90	20250102	7250	-66.83	20240604	1710	40.64	20241210	1.94	Y	200470	500	211 억	233406	N	N	14477	N	N
164	20250401	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	100	2	4.29	173962920	72758	45.35	2325	2455	2325	3025	1635	2330	2390.98	0.55	18761	2503	2416	2368	2281	2233	2392	2257	212	695	500	1440	5	1	42362093	1029	-2.03	1.86	12	0.17	-1197.00	1304.00	7250	20240604	-66.48	1710	20241210	42.11	3470	-29.97	20250109	2075	17.11	20250102	7250	-66.48	20240604	1710	42.11	20241210	1.94	Y	200470	500	211 억	233406	N	N	14477	N	N
165	20250401	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	90	2	3.86	170141450	71179	44.37	2325	2455	2325	3025	1635	2330	2390.33	0.55	18636	2503	2416	2368	2281	2233	2392	2257	212	695	500	1440	5	1	42362093	1025	-2.02	1.86	12	0.17	-1197.00	1304.00	7250	20240604	-66.62	1710	20241210	41.52	3470	-30.26	20250109	2075	16.63	20250102	7250	-66.62	20240604	1710	41.52	20241210	1.94	Y	200470	500	211 억	233406	N	N	14477	N	N
166	20250401	120826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	115	2	4.94	148055530	62112	38.72	2325	2450	2325	3025	1635	2330	2383.69	0.55	19698	2503	2416	2368	2281	2233	2392	2257	212	695	500	1440	5	1	42362093	1036	-2.04	1.88	12	0.15	-1197.00	1304.00	7250	20240604	-66.28	1710	20241210	42.98	3470	-29.54	20250109	2075	17.83	20250102	7250	-66.28	20240604	1710	42.98	20241210	1.94	Y	200470	500	211 억	233406	N	N	14477	N	N
167	20250401	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	85	2	3.65	124478425	52414	32.67	2325	2415	2325	3025	1635	2330	2374.91	0.55	17313	2503	2416	2368	2281	2233	2392	2257	212	695	500	1440	5	1	42362093	1023	-2.02	1.85	12	0.12	-1197.00	1304.00	7250	20240604	-66.69	1710	20241210	41.23	3470	-30.40	20250109	2075	16.39	20250102	7250	-66.69	20240604	1710	41.23	20241210	1.94	Y	200470	500	211 억	233406	N	N	14477	N	N
168	20250401	100813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	35	2	1.50	88193725	37227	23.21	2325	2405	2325	3025	1635	2330	2369.08	0.55	10029	2503	2416	2368	2281	2233	2392	2257	212	695	500	1440	5	1	42362093	1002	-1.98	1.81	12	0.09	-1197.00	1304.00	7250	20240604	-67.38	1710	20241210	38.30	3470	-31.84	20250109	2075	13.98	20250102	7250	-67.38	20240604	1710	38.30	20241210	1.94	Y	200470	500	211 억	233406	N	N	14477	N	N
169	20250401	090814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	60	2	2.58	29675745	12569	7.83	2325	2390	2325	3025	1635	2330	2361.03	0.55	5917	2503	2416	2368	2281	2233	2392	2257	212	695	500	1440	5	1	42362093	1012	-2.00	1.83	12	0.03	-1197.00	1304.00	7250	20240604	-67.03	1710	20241210	39.77	3470	-31.12	20250109	2075	15.18	20250102	7250	-67.03	20240604	1710	39.77	20241210	1.94	Y	200470	500	211 억	233406	N	N	14477	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History