KissMeData/200710/price/prices-20250401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14940	-60	5	-0.40	658703280	43747	115.38	14940	15220	14880	19500	10500	15000	15057.11	1.12	3193	15680	15340	15130	14790	14580	15235	14685	70	4500	500	10500	10	1	13440822	2008	-14.08	1.44	12	0.33	-1061.00	10357.00	43250	20240429	-65.46	12060	20241209	23.88	23000	-35.04	20250214	12630	18.29	20250409	43250	-65.46	20240429	12060	23.88	20241209	5.18	Y	200710	500	70 억	150563	N	N	2920	N	N
3	20250429	150934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15050	50	2	0.33	590018560	39154	103.27	14940	15220	14880	19500	10500	15000	15069.18	1.12	2153	15680	15340	15130	14790	14580	15235	14685	70	4500	500	10500	10	1	13440822	2023	-14.18	1.45	12	0.29	-1061.00	10357.00	43250	20240429	-65.20	12060	20241209	24.79	23000	-34.57	20250214	12630	19.16	20250409	43250	-65.20	20240429	12060	24.79	20241209	5.18	Y	200710	500	70 억	150563	N	N	4359	N	N
4	20250429	140936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15100	100	2	0.67	560069830	37162	98.01	14940	15220	14880	19500	10500	15000	15071.04	1.12	2066	15680	15340	15130	14790	14580	15235	14685	70	4500	500	10500	10	1	13440822	2030	-14.23	1.46	12	0.28	-1061.00	10357.00	43250	20240429	-65.09	12060	20241209	25.21	23000	-34.35	20250214	12630	19.56	20250409	43250	-65.09	20240429	12060	25.21	20241209	5.18	Y	200710	500	70 억	150563	N	N	4359	N	N
5	20250429	130934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15040	40	2	0.27	523115750	34709	91.54	14940	15220	14880	19500	10500	15000	15071.47	1.12	2116	15680	15340	15130	14790	14580	15235	14685	70	4500	500	10500	10	1	13440822	2021	-14.18	1.45	12	0.26	-1061.00	10357.00	43250	20240429	-65.23	12060	20241209	24.71	23000	-34.61	20250214	12630	19.08	20250409	43250	-65.23	20240429	12060	24.71	20241209	5.18	Y	200710	500	70 억	150563	N	N	4359	N	N
6	20250429	120938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15060	60	2	0.40	460265030	30526	80.51	14940	15220	14880	19500	10500	15000	15077.80	1.12	4448	15680	15340	15130	14790	14580	15235	14685	70	4500	500	10500	10	1	13440822	2024	-14.19	1.45	12	0.23	-1061.00	10357.00	43250	20240429	-65.18	12060	20241209	24.88	23000	-34.52	20250214	12630	19.24	20250409	43250	-65.18	20240429	12060	24.88	20241209	5.18	Y	200710	500	70 억	150563	N	N	4359	N	N
7	20250429	110936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15160	160	2	1.07	400783330	26597	70.15	14940	15220	14880	19500	10500	15000	15068.74	1.12	6478	15680	15340	15130	14790	14580	15235	14685	70	4500	500	10500	10	1	13440822	2038	-14.29	1.46	12	0.20	-1061.00	10357.00	43250	20240429	-64.95	12060	20241209	25.70	23000	-34.09	20250214	12630	20.03	20250409	43250	-64.95	20240429	12060	25.70	20241209	5.18	Y	200710	500	70 억	150563	N	N	4359	N	N
8	20250429	100938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15100	100	2	0.67	170503090	11358	29.96	14940	15160	14880	19500	10500	15000	15011.72	1.12	661	15680	15340	15130	14790	14580	15235	14685	70	4500	500	10500	10	1	13440822	2030	-14.23	1.46	12	0.08	-1061.00	10357.00	43250	20240429	-65.09	12060	20241209	25.21	23000	-34.35	20250214	12630	19.56	20250409	43250	-65.09	20240429	12060	25.21	20241209	5.18	Y	200710	500	70 억	150563	N	N	4359	N	N
9	20250429	090939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15020	20	2	0.13	87506380	5831	15.38	14940	15160	14940	19500	10500	15000	15007.10	1.12	2159	15680	15340	15130	14790	14580	15235	14685	70	4500	500	10500	10	1	13440822	2019	-14.16	1.45	12	0.04	-1061.00	10357.00	43250	20240429	-65.27	12060	20241209	24.54	23000	-34.70	20250214	12630	18.92	20250409	43250	-65.27	20240429	12060	24.54	20241209	5.18	Y	200710	500	70 억	150563	N	N	4359	N	N
10	20250428	160930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15000	-460	5	-2.98	573689895	37915	135.15	15470	15470	14920	20050	10830	15460	15130.95	1.14	-2377	15906	15682	15446	15222	14986	15565	15105	70	4590	500	10820	10	1	13440822	2016	-14.14	1.45	12	0.28	-1061.00	10357.00	43250	20240429	-65.32	12060	20241209	24.38	23000	-34.78	20250214	12630	18.76	20250409	43250	-65.32	20240429	12060	24.38	20241209	5.17	Y	200710	500	70 억	153796	N	N	4359	N	N
11	20250428	150933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14960	-500	5	-3.23	537248095	35478	126.47	15470	15470	14940	20050	10830	15460	15143.13	1.14	-3093	15906	15682	15446	15222	14986	15565	15105	70	4590	500	10820	10	1	13440822	2011	-14.10	1.44	12	0.26	-1061.00	10357.00	43250	20240429	-65.41	12060	20241209	24.05	23000	-34.96	20250214	12630	18.45	20250409	43250	-65.41	20240429	12060	24.05	20241209	5.17	Y	200710	500	70 억	153796	N	N	3598	N	N
12	20250428	140934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15100	-360	5	-2.33	375721530	24738	88.18	15470	15470	15090	20050	10830	15460	15188.03	1.14	-4793	15906	15682	15446	15222	14986	15565	15105	70	4590	500	10820	10	1	13440822	2030	-14.23	1.46	12	0.18	-1061.00	10357.00	43250	20240429	-65.09	12060	20241209	25.21	23000	-34.35	20250214	12630	19.56	20250409	43250	-65.09	20240429	12060	25.21	20241209	5.17	Y	200710	500	70 억	153796	N	N	3598	N	N
13	20250428	130933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15140	-320	5	-2.07	324026050	21320	76.00	15470	15470	15090	20050	10830	15460	15198.22	1.14	-2822	15906	15682	15446	15222	14986	15565	15105	70	4590	500	10820	10	1	13440822	2035	-14.27	1.46	12	0.16	-1061.00	10357.00	43250	20240429	-64.99	12060	20241209	25.54	23000	-34.17	20250214	12630	19.87	20250409	43250	-64.99	20240429	12060	25.54	20241209	5.17	Y	200710	500	70 억	153796	N	N	3598	N	N
14	20250428	120930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15230	-230	5	-1.49	233461120	15338	54.68	15470	15470	15090	20050	10830	15460	15221.09	1.14	-4208	15906	15682	15446	15222	14986	15565	15105	70	4590	500	10820	10	1	13440822	2047	-14.35	1.47	12	0.11	-1061.00	10357.00	43250	20240429	-64.79	12060	20241209	26.29	23000	-33.78	20250214	12630	20.59	20250409	43250	-64.79	20240429	12060	26.29	20241209	5.17	Y	200710	500	70 억	153796	N	N	3598	N	N
15	20250428	110932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15120	-340	5	-2.20	211022870	13856	49.39	15470	15470	15090	20050	10830	15460	15229.71	1.14	-4686	15906	15682	15446	15222	14986	15565	15105	70	4590	500	10820	10	1	13440822	2032	-14.25	1.46	12	0.10	-1061.00	10357.00	43250	20240429	-65.04	12060	20241209	25.37	23000	-34.26	20250214	12630	19.71	20250409	43250	-65.04	20240429	12060	25.37	20241209	5.17	Y	200710	500	70 억	153796	N	N	3598	N	N
16	20250428	100929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15330	-130	5	-0.84	107466870	7027	25.05	15470	15470	15180	20050	10830	15460	15293.42	1.14	-3134	15906	15682	15446	15222	14986	15565	15105	70	4590	500	10820	10	1	13440822	2060	-14.45	1.48	12	0.05	-1061.00	10357.00	43250	20240429	-64.55	12060	20241209	27.11	23000	-33.35	20250214	12630	21.38	20250409	43250	-64.55	20240429	12060	27.11	20241209	5.17	Y	200710	500	70 억	153796	N	N	3598	N	N
17	20250428	090932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15440	-20	5	-0.13	29065290	1886	6.72	15470	15470	15290	20050	10830	15460	15411.08	1.14	-237	15906	15682	15446	15222	14986	15565	15105	70	4590	500	10820	10	1	13440822	2075	-14.55	1.49	12	0.01	-1061.00	10357.00	43250	20240429	-64.30	12060	20241209	28.03	23000	-32.87	20250214	12630	22.25	20250409	43250	-64.30	20240429	12060	28.03	20241209	5.17	Y	200710	500	70 억	153796	N	N	3598	N	N
18	20250425	160927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15460	210	2	1.38	431985120	28053	96.52	15560	15670	15210	19820	10680	15250	15398.89	1.10	4226	15970	15610	15430	15070	14890	15520	14980	70	4570	500	10670	10	1	13440822	2078	-14.57	1.49	12	0.21	-1061.00	10357.00	45450	20240416	-65.98	12060	20241209	28.19	23000	-32.78	20250214	12630	22.41	20250409	43250	-64.25	20240429	12060	28.19	20241209	5.12	Y	200710	500	70 억	147681	N	N	3598	N	N
19	20250425	150934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15420	170	2	1.11	412200540	26770	92.11	15560	15670	15210	19820	10680	15250	15397.85	1.10	3725	15970	15610	15430	15070	14890	15520	14980	70	4570	500	10670	10	1	13440822	2073	-14.53	1.49	12	0.20	-1061.00	10357.00	45450	20240416	-66.07	12060	20241209	27.86	23000	-32.96	20250214	12630	22.09	20250409	43250	-64.35	20240429	12060	27.86	20241209	5.12	Y	200710	500	70 억	147681	N	N	2897	N	N
20	20250425	140933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15360	110	2	0.72	317654760	20610	70.91	15560	15670	15210	19820	10680	15250	15412.65	1.10	2166	15970	15610	15430	15070	14890	15520	14980	70	4570	500	10670	10	1	13440822	2065	-14.48	1.48	12	0.15	-1061.00	10357.00	45450	20240416	-66.20	12060	20241209	27.36	23000	-33.22	20250214	12630	21.62	20250409	43250	-64.49	20240429	12060	27.36	20241209	5.12	Y	200710	500	70 억	147681	N	N	2897	N	N
21	20250425	130934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15340	90	2	0.59	247828950	16056	55.25	15560	15670	15210	19820	10680	15250	15435.29	1.10	1799	15970	15610	15430	15070	14890	15520	14980	70	4570	500	10670	10	1	13440822	2062	-14.46	1.48	12	0.12	-1061.00	10357.00	45450	20240416	-66.25	12060	20241209	27.20	23000	-33.30	20250214	12630	21.46	20250409	43250	-64.53	20240429	12060	27.20	20241209	5.12	Y	200710	500	70 억	147681	N	N	2897	N	N
22	20250425	120931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15280	30	2	0.20	208880190	13510	46.49	15560	15670	15210	19820	10680	15250	15461.15	1.10	822	15970	15610	15430	15070	14890	15520	14980	70	4570	500	10670	10	1	13440822	2054	-14.40	1.48	12	0.10	-1061.00	10357.00	45450	20240416	-66.38	12060	20241209	26.70	23000	-33.57	20250214	12630	20.98	20250409	43250	-64.67	20240429	12060	26.70	20241209	5.12	Y	200710	500	70 억	147681	N	N	2897	N	N
23	20250425	110932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15300	50	2	0.33	175207350	11301	38.88	15560	15670	15290	19820	10680	15250	15503.70	1.10	1211	15970	15610	15430	15070	14890	15520	14980	70	4570	500	10670	10	1	13440822	2056	-14.42	1.48	12	0.08	-1061.00	10357.00	45450	20240416	-66.34	12060	20241209	26.87	23000	-33.48	20250214	12630	21.14	20250409	43250	-64.62	20240429	12060	26.87	20241209	5.12	Y	200710	500	70 억	147681	N	N	2897	N	N
24	20250425	100931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15330	80	2	0.52	122709480	7876	27.10	15560	15670	15320	19820	10680	15250	15580.18	1.10	1453	15970	15610	15430	15070	14890	15520	14980	70	4570	500	10670	10	1	13440822	2060	-14.45	1.48	12	0.06	-1061.00	10357.00	45450	20240416	-66.27	12060	20241209	27.11	23000	-33.35	20250214	12630	21.38	20250409	43250	-64.55	20240429	12060	27.11	20241209	5.12	Y	200710	500	70 억	147681	N	N	2897	N	N
25	20250425	090935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15670	420	2	2.75	31334660	2007	6.91	15560	15670	15490	19820	10680	15250	15612.69	1.10	276	15970	15610	15430	15070	14890	15520	14980	70	4570	500	10670	10	1	13440822	2106	-14.77	1.51	12	0.01	-1061.00	10357.00	45450	20240416	-65.52	12060	20241209	29.93	23000	-31.87	20250214	12630	24.07	20250409	43250	-63.77	20240429	12060	29.93	20241209	5.12	Y	200710	500	70 억	147681	N	N	2897	N	N
26	20250424	160918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15250	-300	5	-1.93	448433165	29063	46.62	15740	15790	15250	20200	10890	15550	15429.69	1.81	-7717	15983	15766	15483	15266	14983	15625	15125	70	4650	500	10880	10	1	13440822	2050	-14.37	1.47	12	0.22	-1061.00	10357.00	45450	20240416	-66.45	12060	20241209	26.45	23000	-33.70	20250214	12630	20.74	20250409	43250	-64.74	20240429	12060	26.45	20241209	5.14	Y	200710	500	70 억	242948	N	N	2897	N	N
27	20250424	150929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15380	-170	5	-1.09	433437075	28081	45.05	15740	15790	15250	20200	10890	15550	15435.24	1.81	-7658	15983	15766	15483	15266	14983	15625	15125	70	4650	500	10880	10	1	13440822	2067	-14.50	1.48	12	0.21	-1061.00	10357.00	45450	20240416	-66.16	12060	20241209	27.53	23000	-33.13	20250214	12630	21.77	20250409	43250	-64.44	20240429	12060	27.53	20241209	5.14	Y	200710	500	70 억	242948	N	N	4278	N	N
28	20250424	140930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15330	-220	5	-1.41	373853905	24188	38.80	15740	15790	15260	20200	10890	15550	15456.17	1.81	-6246	15983	15766	15483	15266	14983	15625	15125	70	4650	500	10880	10	1	13440822	2060	-14.45	1.48	12	0.18	-1061.00	10357.00	45450	20240416	-66.27	12060	20241209	27.11	23000	-33.35	20250214	12630	21.38	20250409	43250	-64.55	20240429	12060	27.11	20241209	5.14	Y	200710	500	70 억	242948	N	N	4278	N	N
29	20250424	130928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15370	-180	5	-1.16	288104140	18599	29.84	15740	15790	15260	20200	10890	15550	15490.30	1.81	-4578	15983	15766	15483	15266	14983	15625	15125	70	4650	500	10880	10	1	13440822	2066	-14.49	1.48	12	0.14	-1061.00	10357.00	45450	20240416	-66.18	12060	20241209	27.45	23000	-33.17	20250214	12630	21.69	20250409	43250	-64.46	20240429	12060	27.45	20241209	5.14	Y	200710	500	70 억	242948	N	N	4278	N	N
30	20250424	120926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15390	-160	5	-1.03	277313910	17897	28.71	15740	15790	15260	20200	10890	15550	15494.99	1.81	-4606	15983	15766	15483	15266	14983	15625	15125	70	4650	500	10880	10	1	13440822	2069	-14.51	1.49	12	0.13	-1061.00	10357.00	45450	20240416	-66.14	12060	20241209	27.61	23000	-33.09	20250214	12630	21.85	20250409	43250	-64.42	20240429	12060	27.61	20241209	5.14	Y	200710	500	70 억	242948	N	N	4278	N	N
31	20250424	110929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15320	-230	5	-1.48	251410380	16210	26.00	15740	15790	15260	20200	10890	15550	15509.59	1.81	-4494	15983	15766	15483	15266	14983	15625	15125	70	4650	500	10880	10	1	13440822	2059	-14.44	1.48	12	0.12	-1061.00	10357.00	45450	20240416	-66.29	12060	20241209	27.03	23000	-33.39	20250214	12630	21.30	20250409	43250	-64.58	20240429	12060	27.03	20241209	5.14	Y	200710	500	70 억	242948	N	N	4278	N	N
32	20250424	100927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15460	-90	5	-0.58	212369770	13663	21.92	15740	15790	15260	20200	10890	15550	15543.42	1.81	-4401	15983	15766	15483	15266	14983	15625	15125	70	4650	500	10880	10	1	13440822	2078	-14.57	1.49	12	0.10	-1061.00	10357.00	45450	20240416	-65.98	12060	20241209	28.19	23000	-32.78	20250214	12630	22.41	20250409	43250	-64.25	20240429	12060	28.19	20241209	5.14	Y	200710	500	70 억	242948	N	N	4278	N	N
33	20250424	090934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15530	-20	5	-0.13	59549760	3803	6.10	15740	15790	15530	20200	10890	15550	15658.63	1.81	-869	15983	15766	15483	15266	14983	15625	15125	70	4650	500	10880	10	1	13440822	2087	-14.64	1.50	12	0.03	-1061.00	10357.00	45450	20240416	-65.83	12060	20241209	28.77	23000	-32.48	20250214	12630	22.96	20250409	43250	-64.09	20240429	12060	28.77	20241209	5.14	Y	200710	500	70 억	242948	N	N	4278	N	N
34	20250423	160910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15550	400	2	2.64	966402350	62336	113.87	15670	15700	15200	19690	10610	15150	15503.10	1.74	5911	16043	15596	15313	14866	14583	15820	15090	70	4540	500	10600	10	1	13440822	2090	-14.66	1.50	12	0.46	-1061.00	10357.00	45450	20240416	-65.79	12060	20241209	28.94	23000	-32.39	20250214	12630	23.12	20250409	43250	-64.05	20240429	12060	28.94	20241209	5.20	Y	200710	500	70 억	234518	N	N	4278	N	N
35	20250423	150926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15550	400	2	2.64	924087630	59614	108.90	15670	15700	15200	19690	10610	15150	15501.18	1.74	4636	16043	15596	15313	14866	14583	15820	15090	70	4540	500	10600	10	1	13440822	2090	-14.66	1.50	12	0.44	-1061.00	10357.00	45450	20240416	-65.79	12060	20241209	28.94	23000	-32.39	20250214	12630	23.12	20250409	43250	-64.05	20240429	12060	28.94	20241209	5.20	Y	200710	500	70 억	234518	N	N	9138	N	N
36	20250423	140926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15540	390	2	2.57	783641745	50576	92.39	15670	15700	15200	19690	10610	15150	15494.34	1.74	2954	16043	15596	15313	14866	14583	15820	15090	70	4540	500	10600	10	1	13440822	2089	-14.65	1.50	12	0.38	-1061.00	10357.00	45450	20240416	-65.81	12060	20241209	28.86	23000	-32.43	20250214	12630	23.04	20250409	43250	-64.07	20240429	12060	28.86	20241209	5.20	Y	200710	500	70 억	234518	N	N	9138	N	N
37	20250423	130924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15510	360	2	2.38	664511320	42909	78.38	15670	15700	15200	19690	10610	15150	15486.53	1.74	873	16043	15596	15313	14866	14583	15820	15090	70	4540	500	10600	10	1	13440822	2085	-14.62	1.50	12	0.32	-1061.00	10357.00	45450	20240416	-65.87	12060	20241209	28.61	23000	-32.57	20250214	12630	22.80	20250409	43250	-64.14	20240429	12060	28.61	20241209	5.20	Y	200710	500	70 억	234518	N	N	9138	N	N
38	20250423	120927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15490	340	2	2.24	599105000	38684	70.67	15670	15700	15200	19690	10610	15150	15487.15	1.74	1803	16043	15596	15313	14866	14583	15820	15090	70	4540	500	10600	10	1	13440822	2082	-14.60	1.50	12	0.29	-1061.00	10357.00	45450	20240416	-65.92	12060	20241209	28.44	23000	-32.65	20250214	12630	22.64	20250409	43250	-64.18	20240429	12060	28.44	20241209	5.20	Y	200710	500	70 억	234518	N	N	9138	N	N
39	20250423	110927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15420	270	2	1.78	477870530	30835	56.33	15670	15700	15360	19690	10610	15150	15497.67	1.74	2670	16043	15596	15313	14866	14583	15820	15090	70	4540	500	10600	10	1	13440822	2073	-14.53	1.49	12	0.23	-1061.00	10357.00	45450	20240416	-66.07	12060	20241209	27.86	23000	-32.96	20250214	12630	22.09	20250409	43250	-64.35	20240429	12060	27.86	20241209	5.20	Y	200710	500	70 억	234518	N	N	9138	N	N
40	20250423	100930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15440	290	2	1.91	410488560	26475	48.36	15670	15700	15360	19690	10610	15150	15504.76	1.74	2800	16043	15596	15313	14866	14583	15820	15090	70	4540	500	10600	10	1	13440822	2075	-14.55	1.49	12	0.20	-1061.00	10357.00	45450	20240416	-66.03	12060	20241209	28.03	23000	-32.87	20250214	12630	22.25	20250409	43250	-64.30	20240429	12060	28.03	20241209	5.20	Y	200710	500	70 억	234518	N	N	9138	N	N
41	20250423	090934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15560	410	2	2.71	138758530	8918	16.29	15670	15700	15450	19690	10610	15150	15559.38	1.74	-1248	16043	15596	15313	14866	14583	15820	15090	70	4540	500	10600	10	1	13440822	2091	-14.67	1.50	12	0.07	-1061.00	10357.00	45450	20240416	-65.76	12060	20241209	29.02	23000	-32.35	20250214	12630	23.20	20250409	43250	-64.02	20240429	12060	29.02	20241209	5.20	Y	200710	500	70 억	234518	N	N	9138	N	N
42	20250422	160905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15150	-330	5	-2.13	833695680	54742	27.70	15030	15760	15030	20100	10840	15480	15229.54	1.83	-9921	16960	16220	15360	14620	13760	16590	14990	70	4620	500	10830	10	1	13440822	2036	-14.28	1.46	12	0.41	-1061.00	10357.00	45450	20240416	-66.67	12060	20241209	25.62	23000	-34.13	20250214	12630	19.95	20250409	43250	-64.97	20240429	12060	25.62	20241209	5.11	Y	200710	500	70 억	246403	N	N	9138	N	N
43	20250422	150922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15130	-350	5	-2.26	802033750	52650	26.64	15030	15760	15030	20100	10840	15480	15233.31	1.83	-9507	16960	16220	15360	14620	13760	16590	14990	70	4620	500	10830	10	1	13440822	2034	-14.26	1.46	12	0.39	-1061.00	10357.00	45450	20240416	-66.71	12060	20241209	25.46	23000	-34.22	20250214	12630	19.79	20250409	43250	-65.02	20240429	12060	25.46	20241209	5.11	Y	200710	500	70 억	246403	N	N	14825	N	N
44	20250422	140921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15170	-310	5	-2.00	737398445	48381	24.48	15030	15760	15030	20100	10840	15480	15241.49	1.83	-8895	16960	16220	15360	14620	13760	16590	14990	70	4620	500	10830	10	1	13440822	2039	-14.30	1.46	12	0.36	-1061.00	10357.00	45450	20240416	-66.62	12060	20241209	25.79	23000	-34.04	20250214	12630	20.11	20250409	43250	-64.92	20240429	12060	25.79	20241209	5.11	Y	200710	500	70 억	246403	N	N	14825	N	N
45	20250422	130919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15210	-270	5	-1.74	620153315	40657	20.57	15030	15760	15030	20100	10840	15480	15253.30	1.83	-4803	16960	16220	15360	14620	13760	16590	14990	70	4620	500	10830	10	1	13440822	2044	-14.34	1.47	12	0.30	-1061.00	10357.00	45450	20240416	-66.53	12060	20241209	26.12	23000	-33.87	20250214	12630	20.43	20250409	43250	-64.83	20240429	12060	26.12	20241209	5.11	Y	200710	500	70 억	246403	N	N	14825	N	N
46	20250422	120922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15330	-150	5	-0.97	580866235	38079	19.27	15030	15760	15030	20100	10840	15480	15254.24	1.83	-3098	16960	16220	15360	14620	13760	16590	14990	70	4620	500	10830	10	1	13440822	2060	-14.45	1.48	12	0.28	-1061.00	10357.00	45450	20240416	-66.27	12060	20241209	27.11	23000	-33.35	20250214	12630	21.38	20250409	43250	-64.55	20240429	12060	27.11	20241209	5.11	Y	200710	500	70 억	246403	N	N	14825	N	N
47	20250422	110920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15400	-80	5	-0.52	486464175	31907	16.15	15030	15760	15030	20100	10840	15480	15246.32	1.83	-3258	16960	16220	15360	14620	13760	16590	14990	70	4620	500	10830	10	1	13440822	2070	-14.51	1.49	12	0.24	-1061.00	10357.00	45450	20240416	-66.12	12060	20241209	27.69	23000	-33.04	20250214	12630	21.93	20250409	43250	-64.39	20240429	12060	27.69	20241209	5.11	Y	200710	500	70 억	246403	N	N	14825	N	N
48	20250422	100921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15240	-240	5	-1.55	350989745	23071	11.67	15030	15470	15030	20100	10840	15480	15213.46	1.83	-2313	16960	16220	15360	14620	13760	16590	14990	70	4620	500	10830	10	1	13440822	2048	-14.36	1.47	12	0.17	-1061.00	10357.00	45450	20240416	-66.47	12060	20241209	26.37	23000	-33.74	20250214	12630	20.67	20250409	43250	-64.76	20240429	12060	26.37	20241209	5.11	Y	200710	500	70 억	246403	N	N	14825	N	N
49	20250422	090923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15250	-230	5	-1.49	135460790	8916	4.51	15030	15470	15030	20100	10840	15480	15193.00	1.83	593	16960	16220	15360	14620	13760	16590	14990	70	4620	500	10830	10	1	13440822	2050	-14.37	1.47	12	0.07	-1061.00	10357.00	45450	20240416	-66.45	12060	20241209	26.45	23000	-33.70	20250214	12630	20.74	20250409	43250	-64.74	20240429	12060	26.45	20241209	5.11	Y	200710	500	70 억	246403	N	N	14825	N	N
50	20250421	160902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15480	900	2	6.17	3056788220	197626	393.18	14650	16100	14500	18950	10210	14580	15467.54	1.92	-12672	14913	14746	14473	14306	14033	14610	14170	70	4370	500	10200	10	1	13440822	2081	-14.59	1.49	12	1.47	-1061.00	10357.00	45450	20240416	-65.94	12060	20241209	28.36	23000	-32.70	20250214	12630	22.57	20250409	43250	-64.21	20240429	12060	28.36	20241209	5.09	Y	200710	500	70 억	257673	N	N	14825	N	N
51	20250421	150918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15420	840	2	5.76	2974966170	192335	382.65	14650	16100	14500	18950	10210	14580	15467.63	1.92	-11729	14913	14746	14473	14306	14033	14610	14170	70	4370	500	10200	10	1	13440822	2073	-14.53	1.49	12	1.43	-1061.00	10357.00	45450	20240416	-66.07	12060	20241209	27.86	23000	-32.96	20250214	12630	22.09	20250409	43250	-64.35	20240429	12060	27.86	20241209	5.09	Y	200710	500	70 억	257673	N	N	2273	N	N
52	20250421	140918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15560	980	2	6.72	2754649645	178102	354.33	14650	16100	14500	18950	10210	14580	15466.70	1.92	-8248	14913	14746	14473	14306	14033	14610	14170	70	4370	500	10200	10	1	13440822	2091	-14.67	1.50	12	1.33	-1061.00	10357.00	45450	20240416	-65.76	12060	20241209	29.02	23000	-32.35	20250214	12630	23.20	20250409	43250	-64.02	20240429	12060	29.02	20241209	5.09	Y	200710	500	70 억	257673	N	N	2273	N	N
53	20250421	130917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15410	830	2	5.69	2010753905	130345	259.32	14650	16100	14500	18950	10210	14580	15426.40	1.92	-15807	14913	14746	14473	14306	14033	14610	14170	70	4370	500	10200	10	1	13440822	2071	-14.52	1.49	12	0.97	-1061.00	10357.00	45450	20240416	-66.09	12060	20241209	27.78	23000	-33.00	20250214	12630	22.01	20250409	43250	-64.37	20240429	12060	27.78	20241209	5.09	Y	200710	500	70 억	257673	N	N	2273	N	N
54	20250421	120916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14960	380	2	2.61	510021465	34169	67.98	14650	15160	14500	18950	10210	14580	14926.44	1.92	4446	14913	14746	14473	14306	14033	14610	14170	70	4370	500	10200	10	1	13440822	2011	-14.10	1.44	12	0.25	-1061.00	10357.00	45450	20240416	-67.08	12060	20241209	24.05	23000	-34.96	20250214	12630	18.45	20250409	43250	-65.41	20240429	12060	24.05	20241209	5.09	Y	200710	500	70 억	257673	N	N	2273	N	N
55	20250421	110916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14980	400	2	2.74	417583185	27985	55.68	14650	15160	14500	18950	10210	14580	14921.68	1.92	4160	14913	14746	14473	14306	14033	14610	14170	70	4370	500	10200	10	1	13440822	2013	-14.12	1.45	12	0.21	-1061.00	10357.00	45450	20240416	-67.04	12060	20241209	24.21	23000	-34.87	20250214	12630	18.61	20250409	43250	-65.36	20240429	12060	24.21	20241209	5.09	Y	200710	500	70 억	257673	N	N	2273	N	N
56	20250421	100911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14980	400	2	2.74	338705380	22701	45.16	14650	15160	14500	18950	10210	14580	14920.28	1.92	6187	14913	14746	14473	14306	14033	14610	14170	70	4370	500	10200	10	1	13440822	2013	-14.12	1.45	12	0.17	-1061.00	10357.00	45450	20240416	-67.04	12060	20241209	24.21	23000	-34.87	20250214	12630	18.61	20250409	43250	-65.36	20240429	12060	24.21	20241209	5.09	Y	200710	500	70 억	257673	N	N	2273	N	N
57	20250421	090941	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14660	80	2	0.55	36863690	2527	5.03	14650	14660	14500	18950	10210	14580	14587.93	1.92	-683	14913	14746	14473	14306	14033	14610	14170	70	4370	500	10200	10	1	13440822	1970	-13.82	1.42	12	0.02	-1061.00	10357.00	45450	20240416	-67.74	12060	20241209	21.56	23000	-36.26	20250214	12630	16.07	20250409	43250	-66.10	20240429	12060	21.56	20241209	5.09	Y	200710	500	70 억	257673	N	N	2273	N	N
58	20250418	160902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14580	-170	5	-1.15	723949505	50264	161.51	14640	14640	14200	19170	10330	14750	14402.93	1.94	-3649	15476	15112	14556	14192	13636	15295	14375	70	4420	500	10320	10	1	13440822	1960	-13.74	1.41	12	0.37	-1061.00	10357.00	45450	20240416	-67.92	12060	20241209	20.90	23000	-36.61	20250214	12630	15.44	20250409	43250	-66.29	20240429	12060	20.90	20241209	5.11	Y	200710	500	70 억	260711	N	N	2273	N	N
59	20250418	150913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14540	-210	5	-1.42	694982725	48276	155.12	14640	14640	14200	19170	10330	14750	14396.01	1.94	-3569	15476	15112	14556	14192	13636	15295	14375	70	4420	500	10320	10	1	13440822	1954	-13.70	1.40	12	0.36	-1061.00	10357.00	45450	20240416	-68.01	12060	20241209	20.56	23000	-36.78	20250214	12630	15.12	20250409	43250	-66.38	20240429	12060	20.56	20241209	5.11	Y	200710	500	70 억	260711	N	N	896	N	N
60	20250418	140917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14440	-310	5	-2.10	575074985	40003	128.54	14640	14640	14200	19170	10330	14750	14375.78	1.94	-4554	15476	15112	14556	14192	13636	15295	14375	70	4420	500	10320	10	1	13440822	1941	-13.61	1.39	12	0.30	-1061.00	10357.00	45450	20240416	-68.23	12060	20241209	19.73	23000	-37.22	20250214	12630	14.33	20250409	43250	-66.61	20240429	12060	19.73	20241209	5.11	Y	200710	500	70 억	260711	N	N	896	N	N
61	20250418	130914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14380	-370	5	-2.51	532087585	37023	118.96	14640	14640	14200	19170	10330	14750	14371.79	1.94	-6448	15476	15112	14556	14192	13636	15295	14375	70	4420	500	10320	10	1	13440822	1933	-13.55	1.39	12	0.28	-1061.00	10357.00	45450	20240416	-68.36	12060	20241209	19.24	23000	-37.48	20250214	12630	13.86	20250409	43250	-66.75	20240429	12060	19.24	20241209	5.11	Y	200710	500	70 억	260711	N	N	896	N	N
62	20250418	120912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14320	-430	5	-2.92	518270505	36060	115.87	14640	14640	14200	19170	10330	14750	14372.43	1.94	-6442	15476	15112	14556	14192	13636	15295	14375	70	4420	500	10320	10	1	13440822	1925	-13.50	1.38	12	0.27	-1061.00	10357.00	45450	20240416	-68.49	12060	20241209	18.74	23000	-37.74	20250214	12630	13.38	20250409	43250	-66.89	20240429	12060	18.74	20241209	5.11	Y	200710	500	70 억	260711	N	N	896	N	N
63	20250418	110917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14320	-430	5	-2.92	476665845	33159	106.55	14640	14640	14200	19170	10330	14750	14375.13	1.94	-6138	15476	15112	14556	14192	13636	15295	14375	70	4420	500	10320	10	1	13440822	1925	-13.50	1.38	12	0.25	-1061.00	10357.00	45450	20240416	-68.49	12060	20241209	18.74	23000	-37.74	20250214	12630	13.38	20250409	43250	-66.89	20240429	12060	18.74	20241209	5.11	Y	200710	500	70 억	260711	N	N	896	N	N
64	20250418	100916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14280	-470	5	-3.19	422863440	29386	94.42	14640	14640	14200	19170	10330	14750	14389.94	1.94	-6376	15476	15112	14556	14192	13636	15295	14375	70	4420	500	10320	10	1	13440822	1919	-13.46	1.38	12	0.22	-1061.00	10357.00	45450	20240416	-68.58	12060	20241209	18.41	23000	-37.91	20250214	12630	13.06	20250409	43250	-66.98	20240429	12060	18.41	20241209	5.11	Y	200710	500	70 억	260711	N	N	896	N	N
65	20250418	090921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14450	-300	5	-2.03	83743160	5772	18.55	14640	14640	14450	19170	10330	14750	14508.43	1.94	1214	15476	15112	14556	14192	13636	15295	14375	70	4420	500	10320	10	1	13440822	1942	-13.62	1.40	12	0.04	-1061.00	10357.00	45450	20240416	-68.21	12060	20241209	19.82	23000	-37.17	20250214	12630	14.41	20250409	43250	-66.59	20240429	12060	19.82	20241209	5.11	Y	200710	500	70 억	260711	N	N	896	N	N
66	20250417	160907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14750	380	2	2.64	455759845	31122	106.61	14390	14920	14000	18680	10060	14370	14644.30	1.89	6547	14996	14682	14496	14182	13996	14590	14090	70	4310	500	10050	10	1	13440822	1983	-13.90	1.42	12	0.23	-1061.00	10357.00	45450	20240416	-67.55	12060	20241209	22.31	23000	-35.87	20250214	12630	16.79	20250409	43250	-65.90	20240429	12060	22.31	20241209	5.06	Y	200710	500	70 억	253475	N	N	896	N	N
67	20250417	150917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14750	380	2	2.64	402767405	27529	94.30	14390	14920	14000	18680	10060	14370	14630.66	1.89	4036	14996	14682	14496	14182	13996	14590	14090	70	4310	500	10050	10	1	13440822	1983	-13.90	1.42	12	0.20	-1061.00	10357.00	45450	20240416	-67.55	12060	20241209	22.31	23000	-35.87	20250214	12630	16.79	20250409	43250	-65.90	20240429	12060	22.31	20241209	5.06	Y	200710	500	70 억	253475	N	N	3420	N	N
68	20250417	140919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14600	230	2	1.60	348159115	23812	81.57	14390	14920	14000	18680	10060	14370	14621.16	1.89	2402	14996	14682	14496	14182	13996	14590	14090	70	4310	500	10050	10	1	13440822	1962	-13.76	1.41	12	0.18	-1061.00	10357.00	45450	20240416	-67.88	12060	20241209	21.06	23000	-36.52	20250214	12630	15.60	20250409	43250	-66.24	20240429	12060	21.06	20241209	5.06	Y	200710	500	70 억	253475	N	N	3420	N	N
69	20250417	130917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14710	340	2	2.37	324453695	22194	76.03	14390	14920	14000	18680	10060	14370	14618.98	1.89	2677	14996	14682	14496	14182	13996	14590	14090	70	4310	500	10050	10	1	13440822	1977	-13.86	1.42	12	0.17	-1061.00	10357.00	45450	20240416	-67.63	12060	20241209	21.97	23000	-36.04	20250214	12630	16.47	20250409	43250	-65.99	20240429	12060	21.97	20241209	5.06	Y	200710	500	70 억	253475	N	N	3420	N	N
70	20250417	120916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14720	350	2	2.44	232792775	15982	54.75	14390	14740	14000	18680	10060	14370	14565.94	1.89	3594	14996	14682	14496	14182	13996	14590	14090	70	4310	500	10050	10	1	13440822	1978	-13.87	1.42	12	0.12	-1061.00	10357.00	45450	20240416	-67.61	12060	20241209	22.06	23000	-36.00	20250214	12630	16.55	20250409	43250	-65.97	20240429	12060	22.06	20241209	5.06	Y	200710	500	70 억	253475	N	N	3420	N	N
71	20250417	110914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14640	270	2	1.88	196921055	13539	46.38	14390	14740	14000	18680	10060	14370	14544.73	1.89	3100	14996	14682	14496	14182	13996	14590	14090	70	4310	500	10050	10	1	13440822	1968	-13.80	1.41	12	0.10	-1061.00	10357.00	45450	20240416	-67.79	12060	20241209	21.39	23000	-36.35	20250214	12630	15.91	20250409	43250	-66.15	20240429	12060	21.39	20241209	5.06	Y	200710	500	70 억	253475	N	N	3420	N	N
72	20250417	100915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14730	360	2	2.51	161938105	11146	38.18	14390	14730	14000	18680	10060	14370	14528.81	1.89	2492	14996	14682	14496	14182	13996	14590	14090	70	4310	500	10050	10	1	13440822	1980	-13.88	1.42	12	0.08	-1061.00	10357.00	45450	20240416	-67.59	12060	20241209	22.14	23000	-35.96	20250214	12630	16.63	20250409	43250	-65.94	20240429	12060	22.14	20241209	5.06	Y	200710	500	70 억	253475	N	N	3420	N	N
73	20250417	090919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14600	230	2	1.60	26441100	1824	6.25	14390	14660	14330	18680	10060	14370	14496.22	1.89	576	14996	14682	14496	14182	13996	14590	14090	70	4310	500	10050	10	1	13440822	1962	-13.76	1.41	12	0.01	-1061.00	10357.00	45450	20240416	-67.88	12060	20241209	21.06	23000	-36.52	20250214	12630	15.60	20250409	43250	-66.24	20240429	12060	21.06	20241209	5.06	Y	200710	500	70 억	253475	N	N	3420	N	N
74	20250416	160905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14370	-660	5	-4.39	425711640	29192	58.64	14810	14810	14310	19530	10530	15030	14583.16	1.96	-9480	15863	15446	15073	14656	14283	15260	14470	70	4500	500	10520	10	1	13440822	1931	-13.54	1.39	12	0.22	-1061.00	10357.00	45450	20240416	-68.38	12060	20241209	19.15	23000	-37.52	20250214	12630	13.78	20250409	45450	-68.38	20240416	12060	19.15	20241209	5.03	Y	200710	500	70 억	263414	N	N	3420	N	N
75	20250416	150915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14360	-670	5	-4.46	393082340	26918	54.07	14810	14810	14310	19530	10530	15030	14602.95	1.96	-9034	15863	15446	15073	14656	14283	15260	14470	70	4500	500	10520	10	1	13440822	1930	-13.53	1.39	12	0.20	-1061.00	10357.00	45450	20240416	-68.40	12060	20241209	19.07	23000	-37.57	20250214	12630	13.70	20250409	45450	-68.40	20240416	12060	19.07	20241209	5.03	Y	200710	500	70 억	263414	N	N	3900	N	N
76	20250416	140914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14590	-440	5	-2.93	298917085	20408	40.99	14810	14810	14310	19530	10530	15030	14647.05	1.96	-6131	15863	15446	15073	14656	14283	15260	14470	70	4500	500	10520	10	1	13440822	1961	-13.75	1.41	12	0.15	-1061.00	10357.00	45450	20240416	-67.90	12060	20241209	20.98	23000	-36.57	20250214	12630	15.52	20250409	45450	-67.90	20240416	12060	20.98	20241209	5.03	Y	200710	500	70 억	263414	N	N	3900	N	N
77	20250416	130912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14600	-430	5	-2.86	254088605	17332	34.81	14810	14810	14310	19530	10530	15030	14660.09	1.96	-5854	15863	15446	15073	14656	14283	15260	14470	70	4500	500	10520	10	1	13440822	1962	-13.76	1.41	12	0.13	-1061.00	10357.00	45450	20240416	-67.88	12060	20241209	21.06	23000	-36.52	20250214	12630	15.60	20250409	45450	-67.88	20240416	12060	21.06	20241209	5.03	Y	200710	500	70 억	263414	N	N	3900	N	N
78	20250416	120915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14640	-390	5	-2.59	211774715	14447	29.02	14810	14810	14310	19530	10530	15030	14658.73	1.96	-5180	15863	15446	15073	14656	14283	15260	14470	70	4500	500	10520	10	1	13440822	1968	-13.80	1.41	12	0.11	-1061.00	10357.00	45450	20240416	-67.79	12060	20241209	21.39	23000	-36.35	20250214	12630	15.91	20250409	45450	-67.79	20240416	12060	21.39	20241209	5.03	Y	200710	500	70 억	263414	N	N	3900	N	N
79	20250416	110913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14610	-420	5	-2.79	189870345	12948	26.01	14810	14810	14310	19530	10530	15030	14664.07	1.96	-4620	15863	15446	15073	14656	14283	15260	14470	70	4500	500	10520	10	1	13440822	1964	-13.77	1.41	12	0.10	-1061.00	10357.00	45450	20240416	-67.85	12060	20241209	21.14	23000	-36.48	20250214	12630	15.68	20250409	45450	-67.85	20240416	12060	21.14	20241209	5.03	Y	200710	500	70 억	263414	N	N	3900	N	N
80	20250416	100913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14740	-290	5	-1.93	161264045	10999	22.09	14810	14810	14310	19530	10530	15030	14661.70	1.96	-3443	15863	15446	15073	14656	14283	15260	14470	70	4500	500	10520	10	1	13440822	1981	-13.89	1.42	12	0.08	-1061.00	10357.00	45450	20240416	-67.57	12060	20241209	22.22	23000	-35.91	20250214	12630	16.71	20250409	45450	-67.57	20240416	12060	22.22	20241209	5.03	Y	200710	500	70 억	263414	N	N	3900	N	N
81	20250416	090920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14700	-330	5	-2.20	60443170	4112	8.26	14810	14810	14310	19530	10530	15030	14699.21	1.96	-1609	15863	15446	15073	14656	14283	15260	14470	70	4500	500	10520	10	1	13440822	1976	-13.85	1.42	12	0.03	-1061.00	10357.00	45450	20240416	-67.66	12060	20241209	21.89	23000	-36.09	20250214	12630	16.39	20250409	45450	-67.66	20240416	12060	21.89	20241209	5.03	Y	200710	500	70 억	263414	N	N	3900	N	N
82	20250415	160903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15030	30	2	0.20	751193360	49784	79.65	15200	15490	14700	19500	10500	15000	15089.09	2.01	-6808	15393	15196	14843	14646	14293	15295	14745	70	4500	500	10500	10	1	13440822	2020	-14.17	1.45	12	0.37	-1061.00	10357.00	45450	20240416	-66.93	12060	20241209	24.63	23000	-34.65	20250214	12630	19.00	20250409	45450	-66.93	20240416	12060	24.63	20241209	5.01	Y	200710	500	70 억	270225	N	N	3900	N	N
83	20250415	150912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15000	0	3	0.00	711957320	47171	75.47	15200	15490	14700	19500	10500	15000	15093.11	2.01	-6341	15393	15196	14843	14646	14293	15295	14745	70	4500	500	10500	10	1	13440822	2016	-14.14	1.45	12	0.35	-1061.00	10357.00	45450	20240416	-67.00	12060	20241209	24.38	23000	-34.78	20250214	12630	18.76	20250409	45450	-67.00	20240416	12060	24.38	20241209	5.01	Y	200710	500	70 억	270225	N	N	2038	N	N
84	20250415	140911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15090	90	2	0.60	665585020	44085	70.53	15200	15490	14700	19500	10500	15000	15097.77	2.01	-6265	15393	15196	14843	14646	14293	15295	14745	70	4500	500	10500	10	1	13440822	2028	-14.22	1.46	12	0.33	-1061.00	10357.00	45450	20240416	-66.80	12060	20241209	25.12	23000	-34.39	20250214	12630	19.48	20250409	45450	-66.80	20240416	12060	25.12	20241209	5.01	Y	200710	500	70 억	270225	N	N	2038	N	N
85	20250415	130912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15090	90	2	0.60	624844310	41379	66.20	15200	15490	14700	19500	10500	15000	15100.52	2.01	-6529	15393	15196	14843	14646	14293	15295	14745	70	4500	500	10500	10	1	13440822	2028	-14.22	1.46	12	0.31	-1061.00	10357.00	45450	20240416	-66.80	12060	20241209	25.12	23000	-34.39	20250214	12630	19.48	20250409	45450	-66.80	20240416	12060	25.12	20241209	5.01	Y	200710	500	70 억	270225	N	N	2038	N	N
86	20250415	120909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15080	80	2	0.53	592796420	39254	62.80	15200	15490	14700	19500	10500	15000	15101.55	2.01	-6420	15393	15196	14843	14646	14293	15295	14745	70	4500	500	10500	10	1	13440822	2027	-14.21	1.46	12	0.29	-1061.00	10357.00	45450	20240416	-66.82	12060	20241209	25.04	23000	-34.43	20250214	12630	19.40	20250409	45450	-66.82	20240416	12060	25.04	20241209	5.01	Y	200710	500	70 억	270225	N	N	2038	N	N
87	20250415	110912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15070	70	2	0.47	542812650	35946	57.51	15200	15490	14700	19500	10500	15000	15100.78	2.01	-4083	15393	15196	14843	14646	14293	15295	14745	70	4500	500	10500	10	1	13440822	2026	-14.20	1.46	12	0.27	-1061.00	10357.00	45450	20240416	-66.84	12060	20241209	24.96	23000	-34.48	20250214	12630	19.32	20250409	45450	-66.84	20240416	12060	24.96	20241209	5.01	Y	200710	500	70 억	270225	N	N	2038	N	N
88	20250415	100911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14940	-60	5	-0.40	480555580	31795	50.87	15200	15490	14700	19500	10500	15000	15114.19	2.01	-3677	15393	15196	14843	14646	14293	15295	14745	70	4500	500	10500	10	1	13440822	2008	-14.08	1.44	12	0.24	-1061.00	10357.00	45450	20240416	-67.13	12060	20241209	23.88	23000	-35.04	20250214	12630	18.29	20250409	45450	-67.13	20240416	12060	23.88	20241209	5.01	Y	200710	500	70 억	270225	N	N	2038	N	N
89	20250415	090914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15060	60	2	0.40	250591960	16432	26.29	15200	15490	15050	19500	10500	15000	15250.24	2.01	-1665	15393	15196	14843	14646	14293	15295	14745	70	4500	500	10500	10	1	13440822	2024	-14.19	1.45	12	0.12	-1061.00	10357.00	45450	20240416	-66.86	12060	20241209	24.88	23000	-34.52	20250214	12630	19.24	20250409	45450	-66.86	20240416	12060	24.88	20241209	5.01	Y	200710	500	70 억	270225	N	N	2038	N	N
90	20250414	160900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15000	800	2	5.63	927692005	62507	140.37	14580	15040	14490	18460	9940	14200	14841.41	2.08	-10125	14646	14422	13986	13762	13326	14535	13875	70	4260	500	9940	10	1	13440822	2016	-14.14	1.45	12	0.47	-1061.00	10357.00	45450	20240416	-67.00	12060	20241209	24.38	23000	-34.78	20250214	12630	18.76	20250409	45450	-67.00	20240416	12060	24.38	20241209	5.01	Y	200710	500	70 억	280201	N	N	2038	N	N
91	20250414	150908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14870	670	2	4.72	846836975	57106	128.24	14580	15040	14490	18460	9940	14200	14829.21	2.08	-9230	14646	14422	13986	13762	13326	14535	13875	70	4260	500	9940	10	1	13440822	1999	-14.02	1.44	12	0.42	-1061.00	10357.00	45450	20240416	-67.28	12060	20241209	23.30	23000	-35.35	20250214	12630	17.74	20250409	45450	-67.28	20240416	12060	23.30	20241209	5.01	Y	200710	500	70 억	280201	N	N	4463	N	N
92	20250414	140907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14900	700	2	4.93	821141365	55377	124.36	14580	15040	14490	18460	9940	14200	14828.20	2.08	-9734	14646	14422	13986	13762	13326	14535	13875	70	4260	500	9940	10	1	13440822	2003	-14.04	1.44	12	0.41	-1061.00	10357.00	45450	20240416	-67.22	12060	20241209	23.55	23000	-35.22	20250214	12630	17.97	20250409	45450	-67.22	20240416	12060	23.55	20241209	5.01	Y	200710	500	70 억	280201	N	N	4463	N	N
93	20250414	130905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14830	630	2	4.44	759642535	51237	115.06	14580	15040	14490	18460	9940	14200	14826.05	2.08	-9556	14646	14422	13986	13762	13326	14535	13875	70	4260	500	9940	10	1	13440822	1993	-13.98	1.43	12	0.38	-1061.00	10357.00	45450	20240416	-67.37	12060	20241209	22.97	23000	-35.52	20250214	12630	17.42	20250409	45450	-67.37	20240416	12060	22.97	20241209	5.01	Y	200710	500	70 억	280201	N	N	4463	N	N
94	20250414	120908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14880	680	2	4.79	703346110	47457	106.58	14580	15040	14490	18460	9940	14200	14820.70	2.08	-9461	14646	14422	13986	13762	13326	14535	13875	70	4260	500	9940	10	1	13440822	2000	-14.02	1.44	12	0.35	-1061.00	10357.00	45450	20240416	-67.26	12060	20241209	23.38	23000	-35.30	20250214	12630	17.81	20250409	45450	-67.26	20240416	12060	23.38	20241209	5.01	Y	200710	500	70 억	280201	N	N	4463	N	N
95	20250414	110903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14940	740	2	5.21	528382010	35775	80.34	14580	15000	14490	18460	9940	14200	14769.59	2.08	-5369	14646	14422	13986	13762	13326	14535	13875	70	4260	500	9940	10	1	13440822	2008	-14.08	1.44	12	0.27	-1061.00	10357.00	45450	20240416	-67.13	12060	20241209	23.88	23000	-35.04	20250214	12630	18.29	20250409	45450	-67.13	20240416	12060	23.88	20241209	5.01	Y	200710	500	70 억	280201	N	N	4463	N	N
96	20250414	100905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14660	460	2	3.24	237988255	16201	36.38	14580	14830	14490	18460	9940	14200	14689.73	2.08	-3324	14646	14422	13986	13762	13326	14535	13875	70	4260	500	9940	10	1	13440822	1970	-13.82	1.42	12	0.12	-1061.00	10357.00	45450	20240416	-67.74	12060	20241209	21.56	23000	-36.26	20250214	12630	16.07	20250409	45450	-67.74	20240416	12060	21.56	20241209	5.01	Y	200710	500	70 억	280201	N	N	4463	N	N
97	20250414	090906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14680	480	2	3.38	65072030	4460	10.02	14580	14680	14490	18460	9940	14200	14590.14	2.08	-1980	14646	14422	13986	13762	13326	14535	13875	70	4260	500	9940	10	1	13440822	1973	-13.84	1.42	12	0.03	-1061.00	10357.00	45450	20240416	-67.70	12060	20241209	21.72	23000	-36.17	20250214	12630	16.23	20250409	45450	-67.70	20240416	12060	21.72	20241209	5.01	Y	200710	500	70 억	280201	N	N	4463	N	N
98	20250411	160856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14200	200	2	1.43	621741295	44529	79.58	13650	14210	13550	18200	9800	14000	13962.62	2.10	-14348	14433	14216	13913	13696	13393	14065	13545	70	4200	500	9800	10	1	13440822	1909	-13.38	1.37	12	0.33	-1061.00	10357.00	45450	20240416	-68.76	12060	20241209	17.74	23000	-38.26	20250214	12630	12.43	20250409	45450	-68.76	20240416	12060	17.74	20241209	5.07	Y	200710	500	70 억	282422	N	N	4463	N	N
99	20250411	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14090	90	2	0.64	478097435	34396	61.47	13650	14200	13550	18200	9800	14000	13899.80	2.10	-8510	14433	14216	13913	13696	13393	14065	13545	70	4200	500	9800	10	1	13440822	1894	-13.28	1.36	12	0.26	-1061.00	10357.00	45450	20240416	-69.00	12060	20241209	16.83	23000	-38.74	20250214	12630	11.56	20250409	45450	-69.00	20240416	12060	16.83	20241209	5.07	Y	200710	500	70 억	282422	N	N	2913	N	N
100	20250411	140903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14140	140	2	1.00	383632865	27696	49.50	13650	14200	13550	18200	9800	14000	13851.56	2.10	-5336	14433	14216	13913	13696	13393	14065	13545	70	4200	500	9800	10	1	13440822	1901	-13.33	1.37	12	0.21	-1061.00	10357.00	45450	20240416	-68.89	12060	20241209	17.25	23000	-38.52	20250214	12630	11.96	20250409	45450	-68.89	20240416	12060	17.25	20241209	5.07	Y	200710	500	70 억	282422	N	N	2913	N	N
101	20250411	130905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14110	110	2	0.79	323046055	23407	41.83	13650	14160	13550	18200	9800	14000	13801.26	2.10	-4941	14433	14216	13913	13696	13393	14065	13545	70	4200	500	9800	10	1	13440822	1896	-13.30	1.36	12	0.17	-1061.00	10357.00	45450	20240416	-68.95	12060	20241209	17.00	23000	-38.65	20250214	12630	11.72	20250409	45450	-68.95	20240416	12060	17.00	20241209	5.07	Y	200710	500	70 억	282422	N	N	2913	N	N
102	20250411	120905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13970	-30	5	-0.21	236398185	17241	30.81	13650	14050	13550	18200	9800	14000	13711.40	2.10	-3868	14433	14216	13913	13696	13393	14065	13545	70	4200	500	9800	10	1	13440822	1878	-13.17	1.35	12	0.13	-1061.00	10357.00	45450	20240416	-69.26	12060	20241209	15.84	23000	-39.26	20250214	12630	10.61	20250409	45450	-69.26	20240416	12060	15.84	20241209	5.07	Y	200710	500	70 억	282422	N	N	2913	N	N
103	20250411	110904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13750	-250	5	-1.79	178089170	13036	23.30	13650	13900	13550	18200	9800	14000	13661.34	2.10	-5252	14433	14216	13913	13696	13393	14065	13545	70	4200	500	9800	10	1	13440822	1848	-12.96	1.33	12	0.10	-1061.00	10357.00	45450	20240416	-69.75	12060	20241209	14.01	23000	-40.22	20250214	12630	8.87	20250409	45450	-69.75	20240416	12060	14.01	20241209	5.07	Y	200710	500	70 억	282422	N	N	2913	N	N
104	20250411	100907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13590	-410	5	-2.93	123434310	9032	16.14	13650	13900	13550	18200	9800	14000	13666.33	2.10	-4864	14433	14216	13913	13696	13393	14065	13545	70	4200	500	9800	10	1	13440822	1827	-12.81	1.31	12	0.07	-1061.00	10357.00	45450	20240416	-70.10	12060	20241209	12.69	23000	-40.91	20250214	12630	7.60	20250409	45450	-70.10	20240416	12060	12.69	20241209	5.07	Y	200710	500	70 억	282422	N	N	2913	N	N
105	20250411	090909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13780	-220	5	-1.57	21925690	1604	2.87	13650	13900	13640	18200	9800	14000	13669.38	2.10	664	14433	14216	13913	13696	13393	14065	13545	70	4200	500	9800	10	1	13440822	1852	-12.99	1.33	12	0.01	-1061.00	10357.00	45450	20240416	-69.68	12060	20241209	14.26	23000	-40.09	20250214	12630	9.11	20250409	45450	-69.68	20240416	12060	14.26	20241209	5.07	Y	200710	500	70 억	282422	N	N	2913	N	N
106	20250410	160859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14000	1150	2	8.95	775352785	55953	87.63	14130	14130	13610	16700	9000	12850	13856.83	1.85	8541	13570	13210	12920	12560	12270	13390	12740	70	3850	500	8990	10	1	13440822	1882	-13.20	1.35	12	0.42	-1061.00	10357.00	45450	20240416	-69.20	12060	20241209	16.09	23000	-39.13	20250214	12630	10.85	20250409	45450	-69.20	20240416	12060	16.09	20241209	5.11	Y	200710	500	70 억	247987	N	N	2913	N	N
107	20250410	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13960	1110	2	8.64	698324905	50432	78.98	14130	14130	13610	16700	9000	12850	13846.86	1.85	7513	13570	13210	12920	12560	12270	13390	12740	70	3850	500	8990	10	1	13440822	1876	-13.16	1.35	12	0.38	-1061.00	10357.00	45450	20240416	-69.28	12060	20241209	15.75	23000	-39.30	20250214	12630	10.53	20250409	45450	-69.28	20240416	12060	15.75	20241209	5.11	Y	200710	500	70 억	247987	N	N	11987	N	N
108	20250410	140900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13900	1050	2	8.17	614508305	44410	69.55	14130	14130	13610	16700	9000	12850	13837.16	1.85	3334	13570	13210	12920	12560	12270	13390	12740	70	3850	500	8990	10	1	13440822	1868	-13.10	1.34	12	0.33	-1061.00	10357.00	45450	20240416	-69.42	12060	20241209	15.26	23000	-39.57	20250214	12630	10.06	20250409	45450	-69.42	20240416	12060	15.26	20241209	5.11	Y	200710	500	70 억	247987	N	N	11987	N	N
109	20250410	130900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13890	1040	2	8.09	550303655	39775	62.29	14130	14130	13610	16700	9000	12850	13835.42	1.85	1912	13570	13210	12920	12560	12270	13390	12740	70	3850	500	8990	10	1	13440822	1867	-13.09	1.34	12	0.30	-1061.00	10357.00	45450	20240416	-69.44	12060	20241209	15.17	23000	-39.61	20250214	12630	9.98	20250409	45450	-69.44	20240416	12060	15.17	20241209	5.11	Y	200710	500	70 억	247987	N	N	11987	N	N
110	20250410	120900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13820	970	2	7.55	501117875	36216	56.72	14130	14130	13610	16700	9000	12850	13836.92	1.85	421	13570	13210	12920	12560	12270	13390	12740	70	3850	500	8990	10	1	13440822	1858	-13.03	1.33	12	0.27	-1061.00	10357.00	45450	20240416	-69.59	12060	20241209	14.59	23000	-39.91	20250214	12630	9.42	20250409	45450	-69.59	20240416	12060	14.59	20241209	5.11	Y	200710	500	70 억	247987	N	N	11987	N	N
111	20250410	110859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13880	1030	2	8.02	441659275	31939	50.02	14130	14130	13610	16700	9000	12850	13828.21	1.85	861	13570	13210	12920	12560	12270	13390	12740	70	3850	500	8990	10	1	13440822	1866	-13.08	1.34	12	0.24	-1061.00	10357.00	45450	20240416	-69.46	12060	20241209	15.09	23000	-39.65	20250214	12630	9.90	20250409	45450	-69.46	20240416	12060	15.09	20241209	5.11	Y	200710	500	70 억	247987	N	N	11987	N	N
112	20250410	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13760	910	2	7.08	371769635	26873	42.09	14130	14130	13610	16700	9000	12850	13834.32	1.85	1037	13570	13210	12920	12560	12270	13390	12740	70	3850	500	8990	10	1	13440822	1849	-12.97	1.33	12	0.20	-1061.00	10357.00	45450	20240416	-69.72	12060	20241209	14.10	23000	-40.17	20250214	12630	8.95	20250409	45450	-69.72	20240416	12060	14.10	20241209	5.11	Y	200710	500	70 억	247987	N	N	11987	N	N
113	20250410	090903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13990	1140	2	8.87	109945210	7831	12.26	14130	14130	13830	16700	9000	12850	14039.74	1.85	-3460	13570	13210	12920	12560	12270	13390	12740	70	3850	500	8990	10	1	13440822	1880	-13.19	1.35	12	0.06	-1061.00	10357.00	45450	20240416	-69.22	12060	20241209	16.00	23000	-39.17	20250214	12630	10.77	20250409	45450	-69.22	20240416	12060	16.00	20241209	5.11	Y	200710	500	70 억	247987	N	N	11987	N	N
114	20250409	160855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12850	-370	5	-2.80	821429545	63852	93.69	12670	13280	12630	17180	9260	13220	12864.59	1.89	-18230	14133	13676	13443	12986	12753	13560	12870	70	3960	500	9250	10	1	13440822	1727	-12.11	1.24	12	0.48	-1061.00	10357.00	45450	20240416	-71.73	12060	20241209	6.55	23000	-44.13	20250214	12630	1.74	20250409	45450	-71.73	20240416	12060	6.55	20241209	5.29	Y	200710	500	70 억	254108	N	N	11987	N	N
115	20250409	150656	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12810	-410	5	-3.10	793026195	61634	90.43	12670	13280	12630	17180	9260	13220	12866.70	1.89	-17801	14133	13676	13443	12986	12753	13560	12870	70	3960	500	9250	10	1	13440822	1722	-12.07	1.24	12	0.46	-1061.00	10357.00	45450	20240416	-71.82	12060	20241209	6.22	23000	-44.30	20250214	12630	1.43	20250409	45450	-71.82	20240416	12060	6.22	20241209	5.29	Y	200710	500	70 억	254108	N	N	9697	N	N
116	20250409	140853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12700	-520	5	-3.93	684053780	53053	77.84	12670	13280	12670	17180	9260	13220	12893.78	1.89	-15860	14133	13676	13443	12986	12753	13560	12870	70	3960	500	9250	10	1	13440822	1707	-11.97	1.23	12	0.39	-1061.00	10357.00	45450	20240416	-72.06	12060	20241209	5.31	23000	-44.78	20250214	12670	0.24	20250409	45450	-72.06	20240416	12060	5.31	20241209	5.29	Y	200710	500	70 억	254108	N	N	9697	N	N
117	20250409	130849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12780	-440	5	-3.33	516918510	39926	58.58	12670	13280	12670	17180	9260	13220	12946.91	1.89	-6822	14133	13676	13443	12986	12753	13560	12870	70	3960	500	9250	10	1	13440822	1718	-12.05	1.23	12	0.30	-1061.00	10357.00	45450	20240416	-71.88	12060	20241209	5.97	23000	-44.43	20250214	12670	0.87	20250409	45450	-71.88	20240416	12060	5.97	20241209	5.29	Y	200710	500	70 억	254108	N	N	9697	N	N
118	20250409	120852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	12930	-290	5	-2.19	402178470	30987	45.47	12670	13280	12670	17180	9260	13220	12978.94	1.89	-5099	14133	13676	13443	12986	12753	13560	12870	70	3960	500	9250	10	1	13440822	1738	-12.19	1.25	12	0.23	-1061.00	10357.00	45450	20240416	-71.55	12060	20241209	7.21	23000	-43.78	20250214	12670	2.05	20250409	45450	-71.55	20240416	12060	7.21	20241209	5.29	Y	200710	500	70 억	254108	N	N	9697	N	N
119	20250409	110848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13050	-170	5	-1.29	323454390	24950	36.61	12670	13280	12670	17180	9260	13220	12964.10	1.89	277	14133	13676	13443	12986	12753	13560	12870	70	3960	500	9250	10	1	13440822	1754	-12.30	1.26	12	0.19	-1061.00	10357.00	45450	20240416	-71.29	12060	20241209	8.21	23000	-43.26	20250214	12670	3.00	20250409	45450	-71.29	20240416	12060	8.21	20241209	5.29	Y	200710	500	70 억	254108	N	N	9697	N	N
120	20250409	100855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13150	-70	5	-0.53	247495810	19118	28.05	12670	13280	12670	17180	9260	13220	12945.70	1.89	3896	14133	13676	13443	12986	12753	13560	12870	70	3960	500	9250	10	1	13440822	1767	-12.39	1.27	12	0.14	-1061.00	10357.00	45450	20240416	-71.07	12060	20241209	9.04	23000	-42.83	20250214	12670	3.79	20250409	45450	-71.07	20240416	12060	9.04	20241209	5.29	Y	200710	500	70 억	254108	N	N	9697	N	N
121	20250409	090858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13110	-110	5	-0.83	126741580	9910	14.54	12670	13220	12670	17180	9260	13220	12789.26	1.89	3000	14133	13676	13443	12986	12753	13560	12870	70	3960	500	9250	10	1	13440822	1762	-12.36	1.27	12	0.07	-1061.00	10357.00	45450	20240416	-71.16	12060	20241209	8.71	23000	-43.00	20250214	12670	3.47	20250409	45450	-71.16	20240416	12060	8.71	20241209	5.29	Y	200710	500	70 억	254108	N	N	9697	N	N
122	20250408	160843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13220	170	2	1.30	919681615	68155	78.81	13690	13900	13210	16960	9140	13050	13494.00	1.86	3407	14050	13550	13300	12800	12550	13425	12675	70	3910	500	9130	10	1	13440822	1777	-12.46	1.28	12	0.51	-1061.00	10357.00	45450	20240416	-70.91	12060	20241209	9.62	23000	-42.52	20250214	13050	1.30	20250407	45450	-70.91	20240416	12060	9.62	20241209	5.32	Y	200710	500	70 억	250538	N	N	9697	N	N
123	20250408	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13300	250	2	1.92	866823315	64158	74.19	13690	13900	13210	16960	9140	13050	13510.76	1.86	2299	14050	13550	13300	12800	12550	13425	12675	70	3910	500	9130	10	1	13440822	1788	-12.54	1.28	12	0.48	-1061.00	10357.00	45450	20240416	-70.74	12060	20241209	10.28	23000	-42.17	20250214	13050	1.92	20250407	45450	-70.74	20240416	12060	10.28	20241209	5.32	Y	200710	500	70 억	250538	N	N	9194	N	N
124	20250408	140847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13330	280	2	2.15	753279375	55601	64.29	13690	13900	13210	16960	9140	13050	13547.95	1.86	-791	14050	13550	13300	12800	12550	13425	12675	70	3910	500	9130	10	1	13440822	1792	-12.56	1.29	12	0.41	-1061.00	10357.00	45450	20240416	-70.67	12060	20241209	10.53	23000	-42.04	20250214	13050	2.15	20250407	45450	-70.67	20240416	12060	10.53	20241209	5.32	Y	200710	500	70 억	250538	N	N	9194	N	N
125	20250408	130844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13420	370	2	2.84	584854435	42974	49.69	13690	13900	13410	16960	9140	13050	13609.49	1.86	-509	14050	13550	13300	12800	12550	13425	12675	70	3910	500	9130	10	1	13440822	1804	-12.65	1.30	12	0.32	-1061.00	10357.00	45450	20240416	-70.47	12060	20241209	11.28	23000	-41.65	20250214	13050	2.84	20250407	45450	-70.47	20240416	12060	11.28	20241209	5.32	Y	200710	500	70 억	250538	N	N	9194	N	N
126	20250408	120848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13510	460	2	3.52	521345355	38256	44.24	13690	13900	13460	16960	9140	13050	13627.81	1.86	591	14050	13550	13300	12800	12550	13425	12675	70	3910	500	9130	10	1	13440822	1816	-12.73	1.30	12	0.28	-1061.00	10357.00	45450	20240416	-70.28	12060	20241209	12.02	23000	-41.26	20250214	13050	3.52	20250407	45450	-70.28	20240416	12060	12.02	20241209	5.32	Y	200710	500	70 억	250538	N	N	9194	N	N
127	20250408	110847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13580	530	2	4.06	463996665	34024	39.34	13690	13900	13460	16960	9140	13050	13637.33	1.86	3739	14050	13550	13300	12800	12550	13425	12675	70	3910	500	9130	10	1	13440822	1825	-12.80	1.31	12	0.25	-1061.00	10357.00	45450	20240416	-70.12	12060	20241209	12.60	23000	-40.96	20250214	13050	4.06	20250407	45450	-70.12	20240416	12060	12.60	20241209	5.32	Y	200710	500	70 억	250538	N	N	9194	N	N
128	20250408	100847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13490	440	2	3.37	386277505	28280	32.70	13690	13900	13490	16960	9140	13050	13659.03	1.86	2130	14050	13550	13300	12800	12550	13425	12675	70	3910	500	9130	10	1	13440822	1813	-12.71	1.30	12	0.21	-1061.00	10357.00	45450	20240416	-70.32	12060	20241209	11.86	23000	-41.35	20250214	13050	3.37	20250407	45450	-70.32	20240416	12060	11.86	20241209	5.32	Y	200710	500	70 억	250538	N	N	9194	N	N
129	20250408	090850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13660	610	2	4.67	84724320	6217	7.19	13690	13690	13550	16960	9140	13050	13627.85	1.86	828	14050	13550	13300	12800	12550	13425	12675	70	3910	500	9130	10	1	13440822	1836	-12.87	1.32	12	0.05	-1061.00	10357.00	45450	20240416	-69.94	12060	20241209	13.27	23000	-40.61	20250214	13050	4.67	20250407	45450	-69.94	20240416	12060	13.27	20241209	5.32	Y	200710	500	70 억	250538	N	N	9194	N	N
130	20250407	160837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13050	-1350	5	-9.38	1151929905	86482	90.68	13750	13800	13050	18720	10080	14400	13319.95	1.82	-16872	15153	14776	14353	13976	13553	14965	14165	70	4320	500	10080	10	1	13440822	1754	-12.30	1.26	12	0.64	-1061.00	10357.00	45450	20240416	-71.29	12060	20241209	8.21	23000	-43.26	20250214	13050	0.00	20250407	45450	-71.29	20240416	12060	8.21	20241209	5.44	Y	200710	500	70 억	244783	N	N	9194	N	N
131	20250407	150844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13120	-1280	5	-8.89	1041221795	78011	81.79	13750	13800	13120	18720	10080	14400	13347.12	1.82	-16501	15153	14776	14353	13976	13553	14965	14165	70	4320	500	10080	10	1	13440822	1763	-12.37	1.27	12	0.58	-1061.00	10357.00	45450	20240416	-71.13	12060	20241209	8.79	23000	-42.96	20250214	13120	0.00	20250407	45450	-71.13	20240416	12060	8.79	20241209	5.44	Y	200710	500	70 억	244783	N	N	5380	N	N
132	20250407	140840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13195	-1205	5	-8.37	868643585	64912	68.06	13750	13800	13180	18720	10080	14400	13381.86	1.82	-12035	15153	14776	14353	13976	13553	14965	14165	70	4320	500	10080	10	1	13440822	1774	-12.44	1.27	12	0.48	-1061.00	10357.00	45450	20240416	-70.97	12060	20241209	9.41	23000	-42.63	20250214	13180	0.11	20250407	45450	-70.97	20240416	12060	9.41	20241209	5.44	Y	200710	500	70 억	244783	N	N	5380	N	N
133	20250407	130839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13340	-1060	5	-7.36	689635430	51393	53.89	13750	13800	13210	18720	10080	14400	13418.86	1.82	-12017	15153	14776	14353	13976	13553	14965	14165	70	4320	500	10080	10	1	13440822	1793	-12.57	1.29	12	0.38	-1061.00	10357.00	45450	20240416	-70.65	12060	20241209	10.61	23000	-42.00	20250214	13210	0.98	20250407	45450	-70.65	20240416	12060	10.61	20241209	5.44	Y	200710	500	70 억	244783	N	N	5380	N	N
134	20250407	120838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13320	-1080	5	-7.50	626415880	46664	48.93	13750	13800	13210	18720	10080	14400	13423.96	1.82	-9923	15153	14776	14353	13976	13553	14965	14165	70	4320	500	10080	10	1	13440822	1790	-12.55	1.29	12	0.35	-1061.00	10357.00	45450	20240416	-70.69	12060	20241209	10.45	23000	-42.09	20250214	13210	0.83	20250407	45450	-70.69	20240416	12060	10.45	20241209	5.44	Y	200710	500	70 억	244783	N	N	5380	N	N
135	20250407	110840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13490	-910	5	-6.32	527036370	39233	41.14	13750	13800	13210	18720	10080	14400	13433.50	1.82	-6900	15153	14776	14353	13976	13553	14965	14165	70	4320	500	10080	10	1	13440822	1813	-12.71	1.30	12	0.29	-1061.00	10357.00	45450	20240416	-70.32	12060	20241209	11.86	23000	-41.35	20250214	13210	2.12	20250407	45450	-70.32	20240416	12060	11.86	20241209	5.44	Y	200710	500	70 억	244783	N	N	5380	N	N
136	20250407	100840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13295	-1105	5	-7.67	401871385	29858	31.31	13750	13800	13210	18720	10080	14400	13459.42	1.82	-5678	15153	14776	14353	13976	13553	14965	14165	70	4320	500	10080	10	1	13440822	1787	-12.53	1.28	12	0.22	-1061.00	10357.00	45450	20240416	-70.75	12060	20241209	10.24	23000	-42.20	20250214	13210	0.64	20250407	45450	-70.75	20240416	12060	10.24	20241209	5.44	Y	200710	500	70 억	244783	N	N	5380	N	N
137	20250407	090842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13520	-880	5	-6.11	77419100	5683	5.96	13750	13800	13510	18720	10080	14400	13622.93	1.82	-446	15153	14776	14353	13976	13553	14965	14165	70	4320	500	10080	10	1	13440822	1817	-12.74	1.31	12	0.04	-1061.00	10357.00	45450	20240416	-70.25	12060	20241209	12.11	23000	-41.22	20250214	13510	0.07	20250407	45450	-70.25	20240416	12060	12.11	20241209	5.44	Y	200710	500	70 억	244783	N	N	5380	N	N
138	20250404	160837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14400	-30	5	-0.21	1354190400	95374	166.68	14100	14730	13930	18750	10110	14430	14198.63	1.75	8852	15043	14736	14443	14136	13843	14890	14290	70	4320	500	10100	10	1	13440822	1935	-13.57	1.39	12	0.71	-1061.00	10357.00	45450	20240416	-68.32	12060	20241209	19.40	23000	-37.39	20250214	13930	3.37	20250404	45450	-68.32	20240416	12060	19.40	20241209	5.49	Y	200710	500	70 억	235345	N	N	5380	N	N
139	20250404	150846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14310	-120	5	-0.83	1319597040	92970	162.48	14100	14730	13930	18750	10110	14430	14193.79	1.75	8869	15043	14736	14443	14136	13843	14890	14290	70	4320	500	10100	10	1	13440822	1923	-13.49	1.38	12	0.69	-1061.00	10357.00	45450	20240416	-68.51	12060	20241209	18.66	23000	-37.78	20250214	13930	2.73	20250404	45450	-68.51	20240416	12060	18.66	20241209	5.49	Y	200710	500	70 억	235345	N	N	13119	N	N
140	20250404	140848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	13980	-450	5	-3.12	1157729730	81465	142.37	14100	14730	13960	18750	10110	14430	14211.38	1.75	3457	15043	14736	14443	14136	13843	14890	14290	70	4320	500	10100	10	1	13440822	1879	-13.18	1.35	12	0.61	-1061.00	10357.00	45450	20240416	-69.24	12060	20241209	15.92	23000	-39.22	20250214	13960	0.14	20250404	45450	-69.24	20240416	12060	15.92	20241209	5.49	Y	200710	500	70 억	235345	N	N	13119	N	N
141	20250404	130846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14190	-240	5	-1.66	900185860	63098	110.27	14100	14730	13960	18750	10110	14430	14266.47	1.75	6296	15043	14736	14443	14136	13843	14890	14290	70	4320	500	10100	10	1	13440822	1907	-13.37	1.37	12	0.47	-1061.00	10357.00	45450	20240416	-68.78	12060	20241209	17.66	23000	-38.30	20250214	13960	1.65	20250404	45450	-68.78	20240416	12060	17.66	20241209	5.49	Y	200710	500	70 억	235345	N	N	13119	N	N
142	20250404	120840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14270	-160	5	-1.11	766177730	53678	93.81	14100	14730	13960	18750	10110	14430	14273.59	1.75	9143	15043	14736	14443	14136	13843	14890	14290	70	4320	500	10100	10	1	13440822	1918	-13.45	1.38	12	0.40	-1061.00	10357.00	45450	20240416	-68.60	12060	20241209	18.33	23000	-37.96	20250214	13960	2.22	20250404	45450	-68.60	20240416	12060	18.33	20241209	5.49	Y	200710	500	70 억	235345	N	N	13119	N	N
143	20250404	110843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14490	60	2	0.42	571903650	40230	70.31	14100	14610	13960	18750	10110	14430	14215.85	1.75	10391	15043	14736	14443	14136	13843	14890	14290	70	4320	500	10100	10	1	13440822	1948	-13.66	1.40	12	0.30	-1061.00	10357.00	45450	20240416	-68.12	12060	20241209	20.15	23000	-37.00	20250214	13960	3.80	20250404	45450	-68.12	20240416	12060	20.15	20241209	5.49	Y	200710	500	70 억	235345	N	N	13119	N	N
144	20250404	100843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14590	160	2	1.11	458329340	32390	56.61	14100	14600	13960	18750	10110	14430	14150.33	1.75	13081	15043	14736	14443	14136	13843	14890	14290	70	4320	500	10100	10	1	13440822	1961	-13.75	1.41	12	0.24	-1061.00	10357.00	45450	20240416	-67.90	12060	20241209	20.98	23000	-36.57	20250214	13960	4.51	20250404	45450	-67.90	20240416	12060	20.98	20241209	5.49	Y	200710	500	70 억	235345	N	N	13119	N	N
145	20250404	090847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14090	-340	5	-2.36	101475840	7219	12.62	14100	14260	13960	18750	10110	14430	14056.77	1.75	-1096	15043	14736	14443	14136	13843	14890	14290	70	4320	500	10100	10	1	13440822	1894	-13.28	1.36	12	0.05	-1061.00	10357.00	45450	20240416	-69.00	12060	20241209	16.83	23000	-38.74	20250214	13960	0.93	20250404	45450	-69.00	20240416	12060	16.83	20241209	5.49	Y	200710	500	70 억	235345	N	N	13119	N	N
146	20250403	160830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14430	-480	5	-3.22	828078620	57221	136.50	14150	14750	14150	19380	10440	14910	14471.59	1.73	2822	15963	15436	15133	14606	14303	15285	14455	70	4470	500	10430	10	1	13440822	1940	-13.60	1.39	12	0.43	-1061.00	10357.00	45450	20240416	-68.25	12060	20241209	19.65	23000	-37.26	20250214	14150	1.98	20250403	45450	-68.25	20240416	12060	19.65	20241209	5.48	Y	200710	500	70 억	232706	N	N	13119	N	N
147	20250403	150837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14430	-480	5	-3.22	786007225	54305	129.54	14150	14750	14150	19380	10440	14910	14473.94	1.73	2985	15963	15436	15133	14606	14303	15285	14455	70	4470	500	10430	10	1	13440822	1940	-13.60	1.39	12	0.40	-1061.00	10357.00	45450	20240416	-68.25	12060	20241209	19.65	23000	-37.26	20250214	14150	1.98	20250403	45450	-68.25	20240416	12060	19.65	20241209	5.48	Y	200710	500	70 억	232706	N	N	6559	N	N
148	20250403	140836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14540	-370	5	-2.48	661426015	45685	108.98	14150	14750	14150	19380	10440	14910	14477.97	1.73	3213	15963	15436	15133	14606	14303	15285	14455	70	4470	500	10430	10	1	13440822	1954	-13.70	1.40	12	0.34	-1061.00	10357.00	45450	20240416	-68.01	12060	20241209	20.56	23000	-36.78	20250214	14150	2.76	20250403	45450	-68.01	20240416	12060	20.56	20241209	5.48	Y	200710	500	70 억	232706	N	N	6559	N	N
149	20250403	130835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14520	-390	5	-2.62	613871745	42416	101.18	14150	14750	14150	19380	10440	14910	14472.65	1.73	4072	15963	15436	15133	14606	14303	15285	14455	70	4470	500	10430	10	1	13440822	1952	-13.69	1.40	12	0.32	-1061.00	10357.00	45450	20240416	-68.05	12060	20241209	20.40	23000	-36.87	20250214	14150	2.61	20250403	45450	-68.05	20240416	12060	20.40	20241209	5.48	Y	200710	500	70 억	232706	N	N	6559	N	N
150	20250403	120832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14590	-320	5	-2.15	516242120	35692	85.14	14150	14750	14150	19380	10440	14910	14463.80	1.73	5949	15963	15436	15133	14606	14303	15285	14455	70	4470	500	10430	10	1	13440822	1961	-13.75	1.41	12	0.27	-1061.00	10357.00	45450	20240416	-67.90	12060	20241209	20.98	23000	-36.57	20250214	14150	3.11	20250403	45450	-67.90	20240416	12060	20.98	20241209	5.48	Y	200710	500	70 억	232706	N	N	6559	N	N
151	20250403	110836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14600	-310	5	-2.08	451169060	31227	74.49	14150	14750	14150	19380	10440	14910	14448.04	1.73	5912	15963	15436	15133	14606	14303	15285	14455	70	4470	500	10430	10	1	13440822	1962	-13.76	1.41	12	0.23	-1061.00	10357.00	45450	20240416	-67.88	12060	20241209	21.06	23000	-36.52	20250214	14150	3.18	20250403	45450	-67.88	20240416	12060	21.06	20241209	5.48	Y	200710	500	70 억	232706	N	N	6559	N	N
152	20250403	100836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14550	-360	5	-2.41	333254720	23090	55.08	14150	14750	14150	19380	10440	14910	14432.86	1.73	5039	15963	15436	15133	14606	14303	15285	14455	70	4470	500	10430	10	1	13440822	1956	-13.71	1.40	12	0.17	-1061.00	10357.00	45450	20240416	-67.99	12060	20241209	20.65	23000	-36.74	20250214	14150	2.83	20250403	45450	-67.99	20240416	12060	20.65	20241209	5.48	Y	200710	500	70 억	232706	N	N	6559	N	N
153	20250403	090839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14360	-550	5	-3.69	122156140	8572	20.45	14150	14690	14150	19380	10440	14910	14250.60	1.73	1680	15963	15436	15133	14606	14303	15285	14455	70	4470	500	10430	10	1	13440822	1930	-13.53	1.39	12	0.06	-1061.00	10357.00	45450	20240416	-68.40	12060	20241209	19.07	23000	-37.57	20250214	14150	1.48	20250403	45450	-68.40	20240416	12060	19.07	20241209	5.48	Y	200710	500	70 억	232706	N	N	6559	N	N
154	20250402	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14910	-440	5	-2.87	628935630	41921	93.90	15370	15660	14830	19950	10750	15350	15002.88	1.76	-3879	15983	15666	15383	15066	14783	15825	15225	70	4600	500	10740	10	1	13440822	2004	-14.05	1.44	12	0.31	-1061.00	10357.00	45450	20240416	-67.19	12060	20241209	23.63	23000	-35.17	20250214	14830	0.54	20250402	45450	-67.19	20240416	12060	23.63	20241209	5.56	Y	200710	500	70 억	236663	N	N	6559	N	N
155	20250402	150818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14850	-500	5	-3.26	577043310	38435	86.09	15370	15660	14830	19950	10750	15350	15013.49	1.76	-4217	15983	15666	15383	15066	14783	15825	15225	70	4600	500	10740	10	1	13440822	1996	-14.00	1.43	12	0.29	-1061.00	10357.00	45450	20240416	-67.33	12060	20241209	23.13	23000	-35.43	20250214	14830	0.13	20250402	45450	-67.33	20240416	12060	23.13	20241209	5.56	Y	200710	500	70 억	236663	N	N	7390	N	N
156	20250402	140820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14890	-460	5	-3.00	437555120	29054	65.08	15370	15660	14850	19950	10750	15350	15060.06	1.76	-4273	15983	15666	15383	15066	14783	15825	15225	70	4600	500	10740	10	1	13440822	2001	-14.03	1.44	12	0.22	-1061.00	10357.00	45450	20240416	-67.24	12060	20241209	23.47	23000	-35.26	20250214	14850	0.27	20250402	45450	-67.24	20240416	12060	23.47	20241209	5.56	Y	200710	500	70 억	236663	N	N	7390	N	N
157	20250402	130822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15000	-350	5	-2.28	366649060	24305	54.44	15370	15660	14850	19950	10750	15350	15085.33	1.76	-2584	15983	15666	15383	15066	14783	15825	15225	70	4600	500	10740	10	1	13440822	2016	-14.14	1.45	12	0.18	-1061.00	10357.00	45450	20240416	-67.00	12060	20241209	24.38	23000	-34.78	20250214	14850	1.01	20250402	45450	-67.00	20240416	12060	24.38	20241209	5.56	Y	200710	500	70 억	236663	N	N	7390	N	N
158	20250402	120821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14990	-360	5	-2.35	310650630	20574	46.09	15370	15660	14850	19950	10750	15350	15099.18	1.76	-3615	15983	15666	15383	15066	14783	15825	15225	70	4600	500	10740	10	1	13440822	2015	-14.13	1.45	12	0.15	-1061.00	10357.00	45450	20240416	-67.02	12060	20241209	24.30	23000	-34.83	20250214	14850	0.94	20250402	45450	-67.02	20240416	12060	24.30	20241209	5.56	Y	200710	500	70 억	236663	N	N	7390	N	N
159	20250402	110820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15100	-250	5	-1.63	264880720	17524	39.25	15370	15660	14850	19950	10750	15350	15115.31	1.76	-4938	15983	15666	15383	15066	14783	15825	15225	70	4600	500	10740	10	1	13440822	2030	-14.23	1.46	12	0.13	-1061.00	10357.00	45450	20240416	-66.78	12060	20241209	25.21	23000	-34.35	20250214	14850	1.68	20250402	45450	-66.78	20240416	12060	25.21	20241209	5.56	Y	200710	500	70 억	236663	N	N	7390	N	N
160	20250402	100819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15070	-280	5	-1.82	147990780	9714	21.76	15370	15660	15060	19950	10750	15350	15234.79	1.76	-6211	15983	15666	15383	15066	14783	15825	15225	70	4600	500	10740	10	1	13440822	2026	-14.20	1.46	12	0.07	-1061.00	10357.00	45450	20240416	-66.84	12060	20241209	24.96	23000	-34.48	20250214	15060	0.07	20250402	45450	-66.84	20240416	12060	24.96	20241209	5.56	Y	200710	500	70 억	236663	N	N	7390	N	N
161	20250402	090826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15360	10	2	0.07	40863550	2653	5.94	15370	15660	15350	19950	10750	15350	15402.77	1.76	-1176	15983	15666	15383	15066	14783	15825	15225	70	4600	500	10740	10	1	13440822	2065	-14.48	1.48	12	0.02	-1061.00	10357.00	45450	20240416	-66.20	12060	20241209	27.36	23000	-33.22	20250214	15100	1.72	20250401	45450	-66.20	20240416	12060	27.36	20241209	5.56	Y	200710	500	70 억	236663	N	N	7390	N	N
162	20250401	160826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15350	180	2	1.19	686248790	44643	80.35	15210	15700	15100	19720	10620	15170	15372.28	1.78	-2724	16090	15630	15390	14930	14690	15510	14810	70	4550	500	10610	10	1	13440822	2063	-14.47	1.48	12	0.33	-1061.00	10357.00	45450	20240416	-66.23	12060	20241209	27.28	23000	-33.26	20250214	15100	1.66	20250401	45450	-66.23	20240416	12060	27.28	20241209	5.67	Y	200710	500	70 억	238613	N	N	7390	N	N
163	20250401	150825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15400	230	2	1.52	651817950	42402	76.32	15210	15700	15100	19720	10620	15170	15372.34	1.78	-2529	16090	15630	15390	14930	14690	15510	14810	70	4550	500	10610	10	1	13440822	2070	-14.51	1.49	12	0.32	-1061.00	10357.00	45450	20240416	-66.12	12060	20241209	27.69	23000	-33.04	20250214	15100	1.99	20250401	45450	-66.12	20240416	12060	27.69	20241209	5.67	Y	200710	500	70 억	238613	N	N	7179	N	N
164	20250401	140825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15440	270	2	1.78	565723900	36798	66.23	15210	15700	15100	19720	10620	15170	15373.77	1.78	-2510	16090	15630	15390	14930	14690	15510	14810	70	4550	500	10610	10	1	13440822	2075	-14.55	1.49	12	0.27	-1061.00	10357.00	45450	20240416	-66.03	12060	20241209	28.03	23000	-32.87	20250214	15100	2.25	20250401	45450	-66.03	20240416	12060	28.03	20241209	5.67	Y	200710	500	70 억	238613	N	N	7179	N	N
165	20250401	130826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15480	310	2	2.04	521081240	33910	61.03	15210	15700	15100	19720	10620	15170	15366.60	1.78	-2366	16090	15630	15390	14930	14690	15510	14810	70	4550	500	10610	10	1	13440822	2081	-14.59	1.49	12	0.25	-1061.00	10357.00	45450	20240416	-65.94	12060	20241209	28.36	23000	-32.70	20250214	15100	2.52	20250401	45450	-65.94	20240416	12060	28.36	20241209	5.67	Y	200710	500	70 억	238613	N	N	7179	N	N
166	20250401	120826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15600	430	2	2.83	487858220	31772	57.19	15210	15700	15100	19720	10620	15170	15354.97	1.78	-1043	16090	15630	15390	14930	14690	15510	14810	70	4550	500	10610	10	1	13440822	2097	-14.70	1.51	12	0.24	-1061.00	10357.00	45450	20240416	-65.68	12060	20241209	29.35	23000	-32.17	20250214	15100	3.31	20250401	45450	-65.68	20240416	12060	29.35	20241209	5.67	Y	200710	500	70 억	238613	N	N	7179	N	N
167	20250401	110813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15540	370	2	2.44	391467520	25592	46.06	15210	15540	15100	19720	10620	15170	15296.48	1.78	-692	16090	15630	15390	14930	14690	15510	14810	70	4550	500	10610	10	1	13440822	2089	-14.65	1.50	12	0.19	-1061.00	10357.00	45450	20240416	-65.81	12060	20241209	28.86	23000	-32.43	20250214	15100	2.91	20250401	45450	-65.81	20240416	12060	28.86	20241209	5.67	Y	200710	500	70 억	238613	N	N	7179	N	N
168	20250401	100813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15170	0	3	0.00	214039660	14035	25.26	15210	15490	15100	19720	10620	15170	15250.42	1.78	-3688	16090	15630	15390	14930	14690	15510	14810	70	4550	500	10610	10	1	13440822	2039	-14.30	1.46	12	0.10	-1061.00	10357.00	45450	20240416	-66.62	12060	20241209	25.79	23000	-34.04	20250214	15100	0.46	20250401	45450	-66.62	20240416	12060	25.79	20241209	5.67	Y	200710	500	70 억	238613	N	N	7179	N	N
169	20250401	090814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15440	270	2	1.78	84668610	5533	9.96	15210	15490	15210	19720	10620	15170	15302.48	1.78	-327	16090	15630	15390	14930	14690	15510	14810	70	4550	500	10610	10	1	13440822	2075	-14.55	1.49	12	0.04	-1061.00	10357.00	45450	20240416	-66.03	12060	20241209	28.03	23000	-32.87	20250214	15150	1.91	20250331	45450	-66.03	20240416	12060	28.03	20241209	5.67	Y	200710	500	70 억	238613	N	N	7179	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History