KissMeData/084730/price/prices-20250401.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

76 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	20250430	160700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	-360	5	-3.61	167434310	17192	38.53	9850	9960	9600	12940	6980	9960	9739.08	2.94	-6346	10106	10032	9886	9812	9666	10070	9850	56	2980	500	6970	10	1	11109424	1067	11.15	0.56	12	0.15	861.00	17127.00	16240	20240508	-40.89	7610	20241210	26.15	11180	-14.13	20250319	8410	14.15	20250203	16240	-40.89	20240508	7610	26.15	20241210	1.72	Y	084730	500	55 억	326999	N	N	486	N	N
3	20250430	150705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	-280	5	-2.81	138317170	14169	31.76	9850	9960	9670	12940	6980	9960	9761.96	2.94	-5837	10106	10032	9886	9812	9666	10070	9850	56	2980	500	6970	10	1	11109424	1075	11.24	0.57	12	0.13	861.00	17127.00	16240	20240508	-40.39	7610	20241210	27.20	11180	-13.42	20250319	8410	15.10	20250203	16240	-40.39	20240508	7610	27.20	20241210	1.72	Y	084730	500	55 억	326999	N	N	1060	N	N
4	20250430	140705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-270	5	-2.71	123362710	12626	28.30	9850	9960	9680	12940	6980	9960	9770.53	2.94	-5086	10106	10032	9886	9812	9666	10070	9850	56	2980	500	6970	10	1	11109424	1077	11.25	0.57	12	0.11	861.00	17127.00	16240	20240508	-40.33	7610	20241210	27.33	11180	-13.33	20250319	8410	15.22	20250203	16240	-40.33	20240508	7610	27.33	20241210	1.72	Y	084730	500	55 억	326999	N	N	1060	N	N
5	20250430	130705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-270	5	-2.71	106965960	10935	24.51	9850	9960	9680	12940	6980	9960	9781.98	2.94	-4135	10106	10032	9886	9812	9666	10070	9850	56	2980	500	6970	10	1	11109424	1077	11.25	0.57	12	0.10	861.00	17127.00	16240	20240508	-40.33	7610	20241210	27.33	11180	-13.33	20250319	8410	15.22	20250203	16240	-40.33	20240508	7610	27.33	20241210	1.72	Y	084730	500	55 억	326999	N	N	1060	N	N
6	20250430	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	-270	5	-2.71	99977155	10214	22.89	9850	9960	9680	12940	6980	9960	9788.25	2.94	-3949	10106	10032	9886	9812	9666	10070	9850	56	2980	500	6970	10	1	11109424	1077	11.25	0.57	12	0.09	861.00	17127.00	16240	20240508	-40.33	7610	20241210	27.33	11180	-13.33	20250319	8410	15.22	20250203	16240	-40.33	20240508	7610	27.33	20241210	1.72	Y	084730	500	55 억	326999	N	N	1060	N	N
7	20250430	110705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	-240	5	-2.41	82659505	8433	18.90	9850	9960	9710	12940	6980	9960	9801.91	2.94	-2879	10106	10032	9886	9812	9666	10070	9850	56	2980	500	6970	10	1	11109424	1080	11.29	0.57	12	0.08	861.00	17127.00	16240	20240508	-40.15	7610	20241210	27.73	11180	-13.06	20250319	8410	15.58	20250203	16240	-40.15	20240508	7610	27.73	20241210	1.72	Y	084730	500	55 억	326999	N	N	1060	N	N
8	20250430	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	-130	5	-1.31	44106505	4480	10.04	9850	9960	9810	12940	6980	9960	9845.20	2.94	-156	10106	10032	9886	9812	9666	10070	9850	56	2980	500	6970	10	1	11109424	1092	11.42	0.57	12	0.04	861.00	17127.00	16240	20240508	-39.47	7610	20241210	29.17	11180	-12.08	20250319	8410	16.88	20250203	16240	-39.47	20240508	7610	29.17	20241210	1.72	Y	084730	500	55 억	326999	N	N	1060	N	N
9	20250430	090708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-110	5	-1.10	12243540	1243	2.79	9850	9850	9840	12940	6980	9960	9849.99	2.94	770	10106	10032	9886	9812	9666	10070	9850	56	2980	500	6970	10	1	11109424	1094	11.44	0.58	12	0.01	861.00	17127.00	16240	20240508	-39.35	7610	20241210	29.43	11180	-11.90	20250319	8410	17.12	20250203	16240	-39.35	20240508	7610	29.43	20241210	1.72	Y	084730	500	55 억	326999	N	N	1060	N	N
10	20250429	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	-40	5	-0.40	438130010	44511	49.04	9940	9960	9740	13000	7000	10000	9843.15	2.89	5903	11086	10542	10236	9692	9386	10390	9540	56	3000	500	7000	10	1	11109424	1106	11.57	0.58	12	0.40	861.00	17127.00	16240	20240508	-38.67	7610	20241210	30.88	11180	-10.91	20250319	8410	18.43	20250203	16240	-38.67	20240508	7610	30.88	20241210	1.76	Y	084730	500	55 억	321023	N	N	1060	N	N
11	20250429	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	-130	5	-1.30	384007610	39049	43.02	9940	9950	9740	13000	7000	10000	9833.99	2.89	5058	11086	10542	10236	9692	9386	10390	9540	56	3000	500	7000	10	1	11109424	1097	11.46	0.58	12	0.35	861.00	17127.00	16240	20240508	-39.22	7610	20241210	29.70	11180	-11.72	20250319	8410	17.36	20250203	16240	-39.22	20240508	7610	29.70	20241210	1.76	Y	084730	500	55 억	321023	N	N	775	N	N
12	20250429	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	-160	5	-1.60	339156280	34491	38.00	9940	9950	9740	13000	7000	10000	9833.18	2.89	3874	11086	10542	10236	9692	9386	10390	9540	56	3000	500	7000	10	1	11109424	1093	11.43	0.57	12	0.31	861.00	17127.00	16240	20240508	-39.41	7610	20241210	29.30	11180	-11.99	20250319	8410	17.00	20250203	16240	-39.41	20240508	7610	29.30	20241210	1.76	Y	084730	500	55 억	321023	N	N	775	N	N
13	20250429	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	-190	5	-1.90	275855570	28073	30.93	9940	9950	9740	13000	7000	10000	9826.37	2.89	2929	11086	10542	10236	9692	9386	10390	9540	56	3000	500	7000	10	1	11109424	1090	11.39	0.57	12	0.25	861.00	17127.00	16240	20240508	-39.59	7610	20241210	28.91	11180	-12.25	20250319	8410	16.65	20250203	16240	-39.59	20240508	7610	28.91	20241210	1.76	Y	084730	500	55 억	321023	N	N	775	N	N
14	20250429	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-150	5	-1.50	232625715	23685	26.09	9940	9950	9740	13000	7000	10000	9821.65	2.89	2077	11086	10542	10236	9692	9386	10390	9540	56	3000	500	7000	10	1	11109424	1094	11.44	0.58	12	0.21	861.00	17127.00	16240	20240508	-39.35	7610	20241210	29.43	11180	-11.90	20250319	8410	17.12	20250203	16240	-39.35	20240508	7610	29.43	20241210	1.76	Y	084730	500	55 억	321023	N	N	775	N	N
15	20250429	110703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-150	5	-1.50	184778725	18820	20.73	9940	9950	9740	13000	7000	10000	9818.21	2.89	-320	11086	10542	10236	9692	9386	10390	9540	56	3000	500	7000	10	1	11109424	1094	11.44	0.58	12	0.17	861.00	17127.00	16240	20240508	-39.35	7610	20241210	29.43	11180	-11.90	20250319	8410	17.12	20250203	16240	-39.35	20240508	7610	29.43	20241210	1.76	Y	084730	500	55 억	321023	N	N	775	N	N
16	20250429	100705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	-240	5	-2.40	138693915	14125	15.56	9940	9950	9740	13000	7000	10000	9819.04	2.89	-2090	11086	10542	10236	9692	9386	10390	9540	56	3000	500	7000	10	1	11109424	1084	11.34	0.57	12	0.13	861.00	17127.00	16240	20240508	-39.90	7610	20241210	28.25	11180	-12.70	20250319	8410	16.05	20250203	16240	-39.90	20240508	7610	28.25	20241210	1.76	Y	084730	500	55 억	321023	N	N	775	N	N
17	20250429	090705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	-90	5	-0.90	9365270	943	1.04	9940	9950	9910	13000	7000	10000	9931.36	2.89	-109	11086	10542	10236	9692	9386	10390	9540	56	3000	500	7000	10	1	11109424	1101	11.51	0.58	12	0.01	861.00	17127.00	16240	20240508	-38.98	7610	20241210	30.22	11180	-11.36	20250319	8410	17.84	20250203	16240	-38.98	20240508	7610	30.22	20241210	1.76	Y	084730	500	55 억	321023	N	N	775	N	N
18	20250428	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	140	2	1.42	927355050	90766	234.11	10300	10780	9930	12810	6910	9860	10217.07	2.92	-4086	10120	9990	9750	9620	9380	10055	9685	56	2950	500	6900	10	1	11109424	1111	11.61	0.58	12	0.82	861.00	17127.00	16240	20240508	-38.42	7610	20241210	31.41	11180	-10.55	20250319	8410	18.91	20250203	16240	-38.42	20240508	7610	31.41	20241210	1.78	Y	084730	500	55 억	324731	N	N	775	N	N
19	20250428	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9960	100	2	1.01	919021620	89932	231.96	10300	10780	9930	12810	6910	9860	10219.07	2.92	-4102	10120	9990	9750	9620	9380	10055	9685	56	2950	500	6900	10	1	11109424	1106	11.57	0.58	12	0.81	861.00	17127.00	16240	20240508	-38.67	7610	20241210	30.88	11180	-10.91	20250319	8410	18.43	20250203	16240	-38.67	20240508	7610	30.88	20241210	1.78	Y	084730	500	55 억	324731	N	N	1367	N	N
20	20250428	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9970	110	2	1.12	901476740	88176	227.43	10300	10780	9930	12810	6910	9860	10223.61	2.92	-3434	10120	9990	9750	9620	9380	10055	9685	56	2950	500	6900	10	1	11109424	1108	11.58	0.58	12	0.79	861.00	17127.00	16240	20240508	-38.61	7610	20241210	31.01	11180	-10.82	20250319	8410	18.55	20250203	16240	-38.61	20240508	7610	31.01	20241210	1.78	Y	084730	500	55 억	324731	N	N	1367	N	N
21	20250428	130701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9965	105	2	1.06	876864290	85705	221.06	10300	10780	9930	12810	6910	9860	10231.19	2.92	-2239	10120	9990	9750	9620	9380	10055	9685	56	2950	500	6900	10	1	11109424	1107	11.57	0.58	12	0.77	861.00	17127.00	16240	20240508	-38.64	7610	20241210	30.95	11180	-10.87	20250319	8410	18.49	20250203	16240	-38.64	20240508	7610	30.95	20241210	1.78	Y	084730	500	55 억	324731	N	N	1367	N	N
22	20250428	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	140	2	1.42	851513650	83164	214.51	10300	10780	9930	12810	6910	9860	10238.97	2.92	-1747	10120	9990	9750	9620	9380	10055	9685	56	2950	500	6900	10	1	11109424	1111	11.61	0.58	12	0.75	861.00	17127.00	16240	20240508	-38.42	7610	20241210	31.41	11180	-10.55	20250319	8410	18.91	20250203	16240	-38.42	20240508	7610	31.41	20241210	1.78	Y	084730	500	55 억	324731	N	N	1367	N	N
23	20250428	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9940	80	2	0.81	811789560	79184	204.24	10300	10780	9930	12810	6910	9860	10251.94	2.92	-2474	10120	9990	9750	9620	9380	10055	9685	56	2950	500	6900	10	1	11109424	1104	11.54	0.58	12	0.71	861.00	17127.00	16240	20240508	-38.79	7610	20241210	30.62	11180	-11.09	20250319	8410	18.19	20250203	16240	-38.79	20240508	7610	30.62	20241210	1.78	Y	084730	500	55 억	324731	N	N	1367	N	N
24	20250428	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10040	180	2	1.83	728176660	70804	182.63	10300	10780	9950	12810	6910	9860	10284.40	2.92	-3835	10120	9990	9750	9620	9380	10055	9685	56	2950	500	6900	10	1	11109424	1115	11.66	0.59	12	0.64	861.00	17127.00	16240	20240508	-38.18	7610	20241210	31.93	11180	-10.20	20250319	8410	19.38	20250203	16240	-38.18	20240508	7610	31.93	20241210	1.78	Y	084730	500	55 억	324731	N	N	1367	N	N
25	20250428	090701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	280	2	2.84	471488850	45470	117.28	10300	10780	9950	12810	6910	9860	10369.23	2.92	-2923	10120	9990	9750	9620	9380	10055	9685	56	2950	500	6900	10	1	11109424	1126	11.78	0.59	12	0.41	861.00	17127.00	16240	20240508	-37.56	7610	20241210	33.25	11180	-9.30	20250319	8410	20.57	20250203	16240	-37.56	20240508	7610	33.25	20241210	1.78	Y	084730	500	55 억	324731	N	N	1367	N	N
26	20250425	160658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	360	2	3.79	375453265	38623	332.96	9680	9880	9510	12350	6650	9500	9720.98	2.86	9875	9913	9706	9413	9206	8913	9560	9060	56	2850	500	6650	10	1	11109424	1095	11.45	0.58	12	0.35	861.00	17127.00	16240	20240508	-39.29	7610	20241210	29.57	11180	-11.81	20250319	8410	17.24	20250203	16240	-39.29	20240508	7610	29.57	20241210	1.79	Y	084730	500	55 억	318025	N	N	1367	N	N
27	20250425	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	270	2	2.84	359752285	37024	319.17	9680	9880	9510	12350	6650	9500	9716.73	2.86	9656	9913	9706	9413	9206	8913	9560	9060	56	2850	500	6650	10	1	11109424	1085	11.35	0.57	12	0.33	861.00	17127.00	16240	20240508	-39.84	7610	20241210	28.38	11180	-12.61	20250319	8410	16.17	20250203	16240	-39.84	20240508	7610	28.38	20241210	1.79	Y	084730	500	55 억	318025	N	N	93	N	N
28	20250425	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	180	2	1.89	125318245	13036	112.38	9680	9880	9510	12350	6650	9500	9613.24	2.86	1962	9913	9706	9413	9206	8913	9560	9060	56	2850	500	6650	10	1	11109424	1075	11.24	0.57	12	0.12	861.00	17127.00	16240	20240508	-40.39	7610	20241210	27.20	11180	-13.42	20250319	8410	15.10	20250203	16240	-40.39	20240508	7610	27.20	20241210	1.79	Y	084730	500	55 억	318025	N	N	93	N	N
29	20250425	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9640	140	2	1.47	117278995	12204	105.21	9680	9880	9510	12350	6650	9500	9609.88	2.86	1707	9913	9706	9413	9206	8913	9560	9060	56	2850	500	6650	10	1	11109424	1071	11.20	0.56	12	0.11	861.00	17127.00	16240	20240508	-40.64	7610	20241210	26.68	11180	-13.77	20250319	8410	14.63	20250203	16240	-40.64	20240508	7610	26.68	20241210	1.79	Y	084730	500	55 억	318025	N	N	93	N	N
30	20250425	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	100	2	1.05	109688990	11416	98.41	9680	9880	9510	12350	6650	9500	9608.36	2.86	1170	9913	9706	9413	9206	8913	9560	9060	56	2850	500	6650	10	1	11109424	1067	11.15	0.56	12	0.10	861.00	17127.00	16240	20240508	-40.89	7610	20241210	26.15	11180	-14.13	20250319	8410	14.15	20250203	16240	-40.89	20240508	7610	26.15	20241210	1.79	Y	084730	500	55 억	318025	N	N	93	N	N
31	20250425	110701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	50	2	0.53	69865050	7259	62.58	9680	9880	9550	12350	6650	9500	9624.61	2.86	-435	9913	9706	9413	9206	8913	9560	9060	56	2850	500	6650	10	1	11109424	1061	11.09	0.56	12	0.07	861.00	17127.00	16240	20240508	-41.19	7610	20241210	25.49	11180	-14.58	20250319	8410	13.56	20250203	16240	-41.19	20240508	7610	25.49	20241210	1.79	Y	084730	500	55 억	318025	N	N	93	N	N
32	20250425	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	70	2	0.74	59397470	6165	53.15	9680	9880	9550	12350	6650	9500	9634.63	2.86	46	9913	9706	9413	9206	8913	9560	9060	56	2850	500	6650	10	1	11109424	1063	11.11	0.56	12	0.06	861.00	17127.00	16240	20240508	-41.07	7610	20241210	25.76	11180	-14.40	20250319	8410	13.79	20250203	16240	-41.07	20240508	7610	25.76	20241210	1.79	Y	084730	500	55 억	318025	N	N	93	N	N
33	20250425	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9690	190	2	2.00	15869770	1635	14.09	9680	9880	9590	12350	6650	9500	9706.28	2.86	-374	9913	9706	9413	9206	8913	9560	9060	56	2850	500	6650	10	1	11109424	1077	11.25	0.57	12	0.01	861.00	17127.00	16240	20240508	-40.33	7610	20241210	27.33	11180	-13.33	20250319	8410	15.22	20250203	16240	-40.33	20240508	7610	27.33	20241210	1.79	Y	084730	500	55 억	318025	N	N	93	N	N
34	20250424	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	0	3	0.00	109714580	11599	126.67	9620	9620	9120	12350	6650	9500	9458.97	2.92	2879	9633	9566	9533	9466	9433	9550	9450	56	2850	500	6650	10	1	11109424	1055	11.03	0.55	12	0.10	861.00	17127.00	16240	20240508	-41.50	7610	20241210	24.84	11180	-15.03	20250319	8410	12.96	20250203	16240	-41.50	20240508	7610	24.84	20241210	1.82	Y	084730	500	55 억	324488	N	N	93	N	N
35	20250424	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	10	2	0.11	90581260	9585	104.67	9620	9620	9120	12350	6650	9500	9450.31	2.92	3000	9633	9566	9533	9466	9433	9550	9450	56	2850	500	6650	10	1	11109424	1057	11.05	0.56	12	0.09	861.00	17127.00	16240	20240508	-41.44	7610	20241210	24.97	11180	-14.94	20250319	8410	13.08	20250203	16240	-41.44	20240508	7610	24.97	20241210	1.82	Y	084730	500	55 억	324488	N	N	200	N	N
36	20250424	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-10	5	-0.11	76269150	8082	88.26	9620	9620	9120	12350	6650	9500	9436.92	2.92	2652	9633	9566	9533	9466	9433	9550	9450	56	2850	500	6650	10	1	11109424	1054	11.02	0.55	12	0.07	861.00	17127.00	16240	20240508	-41.56	7610	20241210	24.70	11180	-15.12	20250319	8410	12.84	20250203	16240	-41.56	20240508	7610	24.70	20241210	1.82	Y	084730	500	55 억	324488	N	N	200	N	N
37	20250424	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	-30	5	-0.32	72361520	7669	83.75	9620	9620	9120	12350	6650	9500	9435.59	2.92	2565	9633	9566	9533	9466	9433	9550	9450	56	2850	500	6650	10	1	11109424	1052	11.00	0.55	12	0.07	861.00	17127.00	16240	20240508	-41.69	7610	20241210	24.44	11180	-15.30	20250319	8410	12.60	20250203	16240	-41.69	20240508	7610	24.44	20241210	1.82	Y	084730	500	55 억	324488	N	N	200	N	N
38	20250424	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	-40	5	-0.42	53449230	5674	61.96	9620	9620	9120	12350	6650	9500	9420.03	2.92	1181	9633	9566	9533	9466	9433	9550	9450	56	2850	500	6650	10	1	11109424	1051	10.99	0.55	12	0.05	861.00	17127.00	16240	20240508	-41.75	7610	20241210	24.31	11180	-15.38	20250319	8410	12.49	20250203	16240	-41.75	20240508	7610	24.31	20241210	1.82	Y	084730	500	55 억	324488	N	N	200	N	N
39	20250424	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	-40	5	-0.42	49120410	5216	56.96	9620	9620	9120	12350	6650	9500	9417.26	2.92	1188	9633	9566	9533	9466	9433	9550	9450	56	2850	500	6650	10	1	11109424	1051	10.99	0.55	12	0.05	861.00	17127.00	16240	20240508	-41.75	7610	20241210	24.31	11180	-15.38	20250319	8410	12.49	20250203	16240	-41.75	20240508	7610	24.31	20241210	1.82	Y	084730	500	55 억	324488	N	N	200	N	N
40	20250424	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	-30	5	-0.32	40465720	4300	46.96	9620	9620	9120	12350	6650	9500	9410.63	2.92	1631	9633	9566	9533	9466	9433	9550	9450	56	2850	500	6650	10	1	11109424	1052	11.00	0.55	12	0.04	861.00	17127.00	16240	20240508	-41.69	7610	20241210	24.44	11180	-15.30	20250319	8410	12.60	20250203	16240	-41.69	20240508	7610	24.44	20241210	1.82	Y	084730	500	55 억	324488	N	N	200	N	N
41	20250424	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	0	3	0.00	1294520	136	1.49	9620	9620	9500	12350	6650	9500	9518.53	2.92	-77	9633	9566	9533	9466	9433	9550	9450	56	2850	500	6650	10	1	11109424	1055	11.03	0.55	12	0.00	861.00	17127.00	16240	20240508	-41.50	7610	20241210	24.84	11180	-15.03	20250319	8410	12.96	20250203	16240	-41.50	20240508	7610	24.84	20241210	1.82	Y	084730	500	55 억	324488	N	N	200	N	N
42	20250423	160644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	20	2	0.21	87384210	9155	96.40	9600	9600	9500	12320	6640	9480	9544.97	2.91	1419	9620	9550	9480	9410	9340	9585	9445	56	2840	500	6630	10	1	11109424	1055	11.03	0.55	12	0.08	861.00	17127.00	16240	20240508	-41.50	7610	20241210	24.84	11180	-15.03	20250319	8410	12.96	20250203	16240	-41.50	20240508	7610	24.84	20241210	1.82	Y	084730	500	55 억	323077	N	N	200	N	N
43	20250423	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	50	2	0.53	72709430	7612	80.15	9600	9600	9510	12320	6640	9480	9551.95	2.91	1076	9620	9550	9480	9410	9340	9585	9445	56	2840	500	6630	10	1	11109424	1059	11.07	0.56	12	0.07	861.00	17127.00	16240	20240508	-41.32	7610	20241210	25.23	11180	-14.76	20250319	8410	13.32	20250203	16240	-41.32	20240508	7610	25.23	20241210	1.82	Y	084730	500	55 억	323077	N	N	182	N	N
44	20250423	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	90	2	0.95	60357000	6317	66.52	9600	9600	9510	12320	6640	9480	9554.69	2.91	785	9620	9550	9480	9410	9340	9585	9445	56	2840	500	6630	10	1	11109424	1063	11.11	0.56	12	0.06	861.00	17127.00	16240	20240508	-41.07	7610	20241210	25.76	11180	-14.40	20250319	8410	13.79	20250203	16240	-41.07	20240508	7610	25.76	20241210	1.82	Y	084730	500	55 억	323077	N	N	182	N	N
45	20250423	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	50	2	0.53	51779420	5418	57.05	9600	9600	9520	12320	6640	9480	9556.93	2.91	374	9620	9550	9480	9410	9340	9585	9445	56	2840	500	6630	10	1	11109424	1059	11.07	0.56	12	0.05	861.00	17127.00	16240	20240508	-41.32	7610	20241210	25.23	11180	-14.76	20250319	8410	13.32	20250203	16240	-41.32	20240508	7610	25.23	20241210	1.82	Y	084730	500	55 억	323077	N	N	182	N	N
46	20250423	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	70	2	0.74	43151820	4513	47.52	9600	9600	9520	12320	6640	9480	9561.67	2.91	369	9620	9550	9480	9410	9340	9585	9445	56	2840	500	6630	10	1	11109424	1061	11.09	0.56	12	0.04	861.00	17127.00	16240	20240508	-41.19	7610	20241210	25.49	11180	-14.58	20250319	8410	13.56	20250203	16240	-41.19	20240508	7610	25.49	20241210	1.82	Y	084730	500	55 억	323077	N	N	182	N	N
47	20250423	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	90	2	0.95	38583090	4034	42.48	9600	9600	9520	12320	6640	9480	9564.47	2.91	272	9620	9550	9480	9410	9340	9585	9445	56	2840	500	6630	10	1	11109424	1063	11.11	0.56	12	0.04	861.00	17127.00	16240	20240508	-41.07	7610	20241210	25.76	11180	-14.40	20250319	8410	13.79	20250203	16240	-41.07	20240508	7610	25.76	20241210	1.82	Y	084730	500	55 억	323077	N	N	182	N	N
48	20250423	100700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	80	2	0.84	22958200	2402	25.29	9600	9600	9520	12320	6640	9480	9557.95	2.91	-1115	9620	9550	9480	9410	9340	9585	9445	56	2840	500	6630	10	1	11109424	1062	11.10	0.56	12	0.02	861.00	17127.00	16240	20240508	-41.13	7610	20241210	25.62	11180	-14.49	20250319	8410	13.67	20250203	16240	-41.13	20240508	7610	25.62	20241210	1.82	Y	084730	500	55 억	323077	N	N	182	N	N
49	20250423	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	120	2	1.27	1123200	117	1.23	9600	9600	9600	12320	6640	9480	9600.00	2.91	0	9620	9550	9480	9410	9340	9585	9445	56	2840	500	6630	10	1	11109424	1067	11.15	0.56	12	0.00	861.00	17127.00	16240	20240508	-40.89	7610	20241210	26.15	11180	-14.13	20250319	8410	14.15	20250203	16240	-40.89	20240508	7610	26.15	20241210	1.82	Y	084730	500	55 억	323077	N	N	182	N	N
50	20250422	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	-30	5	-0.32	90106270	9496	64.23	9460	9550	9410	12360	6660	9510	9488.87	2.90	1048	9810	9660	9540	9390	9270	9600	9330	56	2850	500	6650	10	1	11109424	1053	11.01	0.55	12	0.09	861.00	17127.00	16240	20240508	-41.63	7610	20241210	24.57	11180	-15.21	20250319	8410	12.72	20250203	16240	-41.63	20240508	7610	24.57	20241210	1.76	Y	084730	500	55 억	322038	N	N	182	N	N
51	20250422	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	0	3	0.00	84031330	8856	59.90	9460	9550	9410	12360	6660	9510	9488.63	2.90	769	9810	9660	9540	9390	9270	9600	9330	56	2850	500	6650	10	1	11109424	1057	11.05	0.56	12	0.08	861.00	17127.00	16240	20240508	-41.44	7610	20241210	24.97	11180	-14.94	20250319	8410	13.08	20250203	16240	-41.44	20240508	7610	24.97	20241210	1.76	Y	084730	500	55 억	322038	N	N	543	N	N
52	20250422	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	0	3	0.00	59332850	6256	42.32	9460	9550	9410	12360	6660	9510	9484.15	2.90	591	9810	9660	9540	9390	9270	9600	9330	56	2850	500	6650	10	1	11109424	1057	11.05	0.56	12	0.06	861.00	17127.00	16240	20240508	-41.44	7610	20241210	24.97	11180	-14.94	20250319	8410	13.08	20250203	16240	-41.44	20240508	7610	24.97	20241210	1.76	Y	084730	500	55 억	322038	N	N	543	N	N
53	20250422	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-10	5	-0.11	31518770	3323	22.48	9460	9550	9410	12360	6660	9510	9485.03	2.90	105	9810	9660	9540	9390	9270	9600	9330	56	2850	500	6650	10	1	11109424	1055	11.03	0.55	12	0.03	861.00	17127.00	16240	20240508	-41.50	7610	20241210	24.84	11180	-15.03	20250319	8410	12.96	20250203	16240	-41.50	20240508	7610	24.84	20241210	1.76	Y	084730	500	55 억	322038	N	N	543	N	N
54	20250422	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	0	3	0.00	29134270	3072	20.78	9460	9550	9410	12360	6660	9510	9483.81	2.90	193	9810	9660	9540	9390	9270	9600	9330	56	2850	500	6650	10	1	11109424	1057	11.05	0.56	12	0.03	861.00	17127.00	16240	20240508	-41.44	7610	20241210	24.97	11180	-14.94	20250319	8410	13.08	20250203	16240	-41.44	20240508	7610	24.97	20241210	1.76	Y	084730	500	55 억	322038	N	N	543	N	N
55	20250422	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	0	3	0.00	24283870	2562	17.33	9460	9530	9410	12360	6660	9510	9478.48	2.90	189	9810	9660	9540	9390	9270	9600	9330	56	2850	500	6650	10	1	11109424	1057	11.05	0.56	12	0.02	861.00	17127.00	16240	20240508	-41.44	7610	20241210	24.97	11180	-14.94	20250319	8410	13.08	20250203	16240	-41.44	20240508	7610	24.97	20241210	1.76	Y	084730	500	55 억	322038	N	N	543	N	N
56	20250422	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	0	3	0.00	13183240	1393	9.42	9460	9530	9410	12360	6660	9510	9463.92	2.90	-397	9810	9660	9540	9390	9270	9600	9330	56	2850	500	6650	10	1	11109424	1057	11.05	0.56	12	0.01	861.00	17127.00	16240	20240508	-41.44	7610	20241210	24.97	11180	-14.94	20250319	8410	13.08	20250203	16240	-41.44	20240508	7610	24.97	20241210	1.76	Y	084730	500	55 억	322038	N	N	543	N	N
57	20250422	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	20	2	0.21	1510710	160	1.08	9460	9530	9410	12360	6660	9510	9441.94	2.90	2	9810	9660	9540	9390	9270	9600	9330	56	2850	500	6650	10	1	11109424	1059	11.07	0.56	12	0.00	861.00	17127.00	16240	20240508	-41.32	7610	20241210	25.23	11180	-14.76	20250319	8410	13.32	20250203	16240	-41.32	20240508	7610	25.23	20241210	1.76	Y	084730	500	55 억	322038	N	N	543	N	N
58	20250421	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-90	5	-0.94	141041380	14784	26.93	9600	9690	9420	12480	6720	9600	9540.14	2.90	-547	9940	9770	9500	9330	9060	9635	9195	56	2880	500	6720	10	1	11109424	1057	11.05	0.56	12	0.13	861.00	17127.00	16240	20240508	-41.44	7610	20241210	24.97	11180	-14.94	20250319	8410	13.08	20250203	16240	-41.44	20240508	7610	24.97	20241210	1.75	Y	084730	500	55 억	322585	N	N	543	N	N
59	20250421	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	-100	5	-1.04	136619500	14317	26.08	9600	9690	9420	12480	6720	9600	9542.47	2.90	-821	9940	9770	9500	9330	9060	9635	9195	56	2880	500	6720	10	1	11109424	1055	11.03	0.55	12	0.13	861.00	17127.00	16240	20240508	-41.50	7610	20241210	24.84	11180	-15.03	20250319	8410	12.96	20250203	16240	-41.50	20240508	7610	24.84	20241210	1.75	Y	084730	500	55 억	322585	N	N	791	N	N
60	20250421	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-160	5	-1.67	115244800	12063	21.97	9600	9690	9420	12480	6720	9600	9553.58	2.90	-28	9940	9770	9500	9330	9060	9635	9195	56	2880	500	6720	10	1	11109424	1049	10.96	0.55	12	0.11	861.00	17127.00	16240	20240508	-41.87	7610	20241210	24.05	11180	-15.56	20250319	8410	12.25	20250203	16240	-41.87	20240508	7610	24.05	20241210	1.75	Y	084730	500	55 억	322585	N	N	791	N	N
61	20250421	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	-160	5	-1.67	111623300	11680	21.27	9600	9690	9420	12480	6720	9600	9556.79	2.90	-95	9940	9770	9500	9330	9060	9635	9195	56	2880	500	6720	10	1	11109424	1049	10.96	0.55	12	0.11	861.00	17127.00	16240	20240508	-41.87	7610	20241210	24.05	11180	-15.56	20250319	8410	12.25	20250203	16240	-41.87	20240508	7610	24.05	20241210	1.75	Y	084730	500	55 억	322585	N	N	791	N	N
62	20250421	120650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	-120	5	-1.25	101854170	10648	19.39	9600	9690	9420	12480	6720	9600	9565.57	2.90	472	9940	9770	9500	9330	9060	9635	9195	56	2880	500	6720	10	1	11109424	1053	11.01	0.55	12	0.10	861.00	17127.00	16240	20240508	-41.63	7610	20241210	24.57	11180	-15.21	20250319	8410	12.72	20250203	16240	-41.63	20240508	7610	24.57	20241210	1.75	Y	084730	500	55 억	322585	N	N	791	N	N
63	20250421	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	-30	5	-0.31	71644100	7476	13.62	9600	9690	9510	12480	6720	9600	9583.21	2.90	992	9940	9770	9500	9330	9060	9635	9195	56	2880	500	6720	10	1	11109424	1063	11.11	0.56	12	0.07	861.00	17127.00	16240	20240508	-41.07	7610	20241210	25.76	11180	-14.40	20250319	8410	13.79	20250203	16240	-41.07	20240508	7610	25.76	20241210	1.75	Y	084730	500	55 억	322585	N	N	791	N	N
64	20250421	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	-60	5	-0.62	53145200	5541	10.09	9600	9690	9510	12480	6720	9600	9591.27	2.90	1766	9940	9770	9500	9330	9060	9635	9195	56	2880	500	6720	10	1	11109424	1060	11.08	0.56	12	0.05	861.00	17127.00	16240	20240508	-41.26	7610	20241210	25.36	11180	-14.67	20250319	8410	13.44	20250203	16240	-41.26	20240508	7610	25.36	20241210	1.75	Y	084730	500	55 억	322585	N	N	791	N	N
65	20250421	090707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	-20	5	-0.21	5244490	547	1.00	9600	9690	9510	12480	6720	9600	9587.73	2.90	-262	9940	9770	9500	9330	9060	9635	9195	56	2880	500	6720	10	1	11109424	1064	11.13	0.56	12	0.00	861.00	17127.00	16240	20240508	-41.01	7610	20241210	25.89	11180	-14.31	20250319	8410	13.91	20250203	16240	-41.01	20240508	7610	25.89	20241210	1.75	Y	084730	500	55 억	322585	N	N	791	N	N
66	20250418	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	-150	5	-1.54	516885950	54899	248.86	9660	9670	9230	12670	6830	9750	9415.22	3.06	-17237	9930	9840	9710	9620	9490	9885	9665	56	2920	500	6820	10	1	11109424	1067	11.15	0.56	12	0.49	861.00	17127.00	16240	20240508	-40.89	7610	20241210	26.15	11180	-14.13	20250319	8410	14.15	20250203	16240	-40.89	20240508	7610	26.15	20241210	1.74	Y	084730	500	55 억	339790	N	N	791	N	N
67	20250418	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	-180	5	-1.85	507778230	53949	244.56	9660	9670	9230	12670	6830	9750	9412.19	3.06	-17137	9930	9840	9710	9620	9490	9885	9665	56	2920	500	6820	10	1	11109424	1063	11.11	0.56	12	0.49	861.00	17127.00	16240	20240508	-41.07	7610	20241210	25.76	11180	-14.40	20250319	8410	13.79	20250203	16240	-41.07	20240508	7610	25.76	20241210	1.74	Y	084730	500	55 억	339790	N	N	417	N	N
68	20250418	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	-350	5	-3.59	454837790	48380	219.31	9660	9670	9230	12670	6830	9750	9401.36	3.06	-16413	9930	9840	9710	9620	9490	9885	9665	56	2920	500	6820	10	1	11109424	1044	10.92	0.55	12	0.44	861.00	17127.00	16240	20240508	-42.12	7610	20241210	23.52	11180	-15.92	20250319	8410	11.77	20250203	16240	-42.12	20240508	7610	23.52	20241210	1.74	Y	084730	500	55 억	339790	N	N	417	N	N
69	20250418	130649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9330	-420	5	-4.31	408110260	43389	196.69	9660	9670	9230	12670	6830	9750	9405.85	3.06	-15212	9930	9840	9710	9620	9490	9885	9665	56	2920	500	6820	10	1	11109424	1037	10.84	0.54	12	0.39	861.00	17127.00	16240	20240508	-42.55	7610	20241210	22.60	11180	-16.55	20250319	8410	10.94	20250203	16240	-42.55	20240508	7610	22.60	20241210	1.74	Y	084730	500	55 억	339790	N	N	417	N	N
70	20250418	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9290	-460	5	-4.72	381125530	40494	183.56	9660	9670	9230	12670	6830	9750	9411.90	3.06	-14532	9930	9840	9710	9620	9490	9885	9665	56	2920	500	6820	10	1	11109424	1032	10.79	0.54	12	0.36	861.00	17127.00	16240	20240508	-42.80	7610	20241210	22.08	11180	-16.91	20250319	8410	10.46	20250203	16240	-42.80	20240508	7610	22.08	20241210	1.74	Y	084730	500	55 억	339790	N	N	417	N	N
71	20250418	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	-440	5	-4.51	298165040	31560	143.06	9660	9670	9240	12670	6830	9750	9447.56	3.06	-9684	9930	9840	9710	9620	9490	9885	9665	56	2920	500	6820	10	1	11109424	1034	10.81	0.54	12	0.28	861.00	17127.00	16240	20240508	-42.67	7610	20241210	22.34	11180	-16.73	20250319	8410	10.70	20250203	16240	-42.67	20240508	7610	22.34	20241210	1.74	Y	084730	500	55 억	339790	N	N	417	N	N
72	20250418	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	-360	5	-3.69	227738130	24000	108.79	9660	9670	9380	12670	6830	9750	9489.09	3.06	-7277	9930	9840	9710	9620	9490	9885	9665	56	2920	500	6820	10	1	11109424	1043	10.91	0.55	12	0.22	861.00	17127.00	16240	20240508	-42.18	7610	20241210	23.39	11180	-16.01	20250319	8410	11.65	20250203	16240	-42.18	20240508	7610	23.39	20241210	1.74	Y	084730	500	55 억	339790	N	N	417	N	N
73	20250418	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	-190	5	-1.95	38247520	3970	18.00	9660	9670	9560	12670	6830	9750	9634.14	3.06	-1546	9930	9840	9710	9620	9490	9885	9665	56	2920	500	6820	10	1	11109424	1062	11.10	0.56	12	0.04	861.00	17127.00	16240	20240508	-41.13	7610	20241210	25.62	11180	-14.49	20250319	8410	13.67	20250203	16240	-41.13	20240508	7610	25.62	20241210	1.74	Y	084730	500	55 억	339790	N	N	417	N	N
74	20250417	160644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	40	2	0.41	214612070	22060	154.59	9690	9800	9580	12620	6800	9710	9728.56	2.98	8849	10003	9856	9733	9586	9463	9795	9525	56	2910	500	6790	10	1	11109424	1083	11.32	0.57	12	0.20	861.00	17127.00	16240	20240508	-39.96	7610	20241210	28.12	11180	-12.79	20250319	8410	15.93	20250203	16240	-39.96	20240508	7610	28.12	20241210	1.75	Y	084730	500	55 억	330973	N	N	417	N	N
75	20250417	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9730	20	2	0.21	195334800	20078	140.70	9690	9800	9580	12620	6800	9710	9728.80	2.98	8942	10003	9856	9733	9586	9463	9795	9525	56	2910	500	6790	10	1	11109424	1081	11.30	0.57	12	0.18	861.00	17127.00	16240	20240508	-40.09	7610	20241210	27.86	11180	-12.97	20250319	8410	15.70	20250203	16240	-40.09	20240508	7610	27.86	20241210	1.75	Y	084730	500	55 억	330973	N	N	188	N	N
76	20250417	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	10	2	0.10	183361360	18848	132.08	9690	9800	9580	12620	6800	9710	9728.43	2.98	9329	10003	9856	9733	9586	9463	9795	9525	56	2910	500	6790	10	1	11109424	1080	11.29	0.57	12	0.17	861.00	17127.00	16240	20240508	-40.15	7610	20241210	27.73	11180	-13.06	20250319	8410	15.58	20250203	16240	-40.15	20240508	7610	27.73	20241210	1.75	Y	084730	500	55 억	330973	N	N	188	N	N
77	20250417	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	80	2	0.82	111242050	11436	80.14	9690	9800	9580	12620	6800	9710	9727.36	2.98	4869	10003	9856	9733	9586	9463	9795	9525	56	2910	500	6790	10	1	11109424	1088	11.37	0.57	12	0.10	861.00	17127.00	16240	20240508	-39.72	7610	20241210	28.65	11180	-12.43	20250319	8410	16.41	20250203	16240	-39.72	20240508	7610	28.65	20241210	1.75	Y	084730	500	55 억	330973	N	N	188	N	N
78	20250417	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	60	2	0.62	106301190	10931	76.60	9690	9800	9580	12620	6800	9710	9724.75	2.98	4846	10003	9856	9733	9586	9463	9795	9525	56	2910	500	6790	10	1	11109424	1085	11.35	0.57	12	0.10	861.00	17127.00	16240	20240508	-39.84	7610	20241210	28.38	11180	-12.61	20250319	8410	16.17	20250203	16240	-39.84	20240508	7610	28.38	20241210	1.75	Y	084730	500	55 억	330973	N	N	188	N	N
79	20250417	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9720	10	2	0.10	94218700	9689	67.90	9690	9800	9580	12620	6800	9710	9724.30	2.98	3899	10003	9856	9733	9586	9463	9795	9525	56	2910	500	6790	10	1	11109424	1080	11.29	0.57	12	0.09	861.00	17127.00	16240	20240508	-40.15	7610	20241210	27.73	11180	-13.06	20250319	8410	15.58	20250203	16240	-40.15	20240508	7610	27.73	20241210	1.75	Y	084730	500	55 억	330973	N	N	188	N	N
80	20250417	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	50	2	0.51	58913650	6047	42.38	9690	9800	9690	12620	6800	9710	9742.62	2.98	2815	10003	9856	9733	9586	9463	9795	9525	56	2910	500	6790	10	1	11109424	1084	11.34	0.57	12	0.05	861.00	17127.00	16240	20240508	-39.90	7610	20241210	28.25	11180	-12.70	20250319	8410	16.05	20250203	16240	-39.90	20240508	7610	28.25	20241210	1.75	Y	084730	500	55 억	330973	N	N	188	N	N
81	20250417	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9750	40	2	0.41	12189150	1254	8.79	9690	9780	9690	12620	6800	9710	9720.22	2.98	-173	10003	9856	9733	9586	9463	9795	9525	56	2910	500	6790	10	1	11109424	1083	11.32	0.57	12	0.01	861.00	17127.00	16240	20240508	-39.96	7610	20241210	28.12	11180	-12.79	20250319	8410	15.93	20250203	16240	-39.96	20240508	7610	28.12	20241210	1.75	Y	084730	500	55 억	330973	N	N	188	N	N
82	20250416	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	-190	5	-1.92	138777120	14220	136.30	9870	9880	9610	12870	6930	9900	9759.29	3.03	-5756	10120	10010	9890	9780	9660	9950	9720	56	2970	500	6930	10	1	11109424	1079	11.28	0.57	12	0.13	861.00	17127.00	16240	20240508	-40.21	7610	20241210	27.60	11180	-13.15	20250319	8410	15.46	20250203	16240	-40.21	20240508	7610	27.60	20241210	1.72	Y	084730	500	55 억	336684	N	N	188	N	N
83	20250416	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9630	-270	5	-2.73	128551580	13163	126.17	9870	9880	9610	12870	6930	9900	9766.13	3.03	-5760	10120	10010	9890	9780	9660	9950	9720	56	2970	500	6930	10	1	11109424	1070	11.18	0.56	12	0.12	861.00	17127.00	16240	20240508	-40.70	7610	20241210	26.54	11180	-13.86	20250319	8410	14.51	20250203	16240	-40.70	20240508	7610	26.54	20241210	1.72	Y	084730	500	55 억	336684	N	N	269	N	N
84	20250416	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-160	5	-1.62	97757610	9981	95.67	9870	9880	9730	12870	6930	9900	9794.37	3.03	-4589	10120	10010	9890	9780	9660	9950	9720	56	2970	500	6930	10	1	11109424	1082	11.31	0.57	12	0.09	861.00	17127.00	16240	20240508	-40.02	7610	20241210	27.99	11180	-12.88	20250319	8410	15.81	20250203	16240	-40.02	20240508	7610	27.99	20241210	1.72	Y	084730	500	55 억	336684	N	N	269	N	N
85	20250416	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-120	5	-1.21	76260010	7777	74.54	9870	9880	9730	12870	6930	9900	9805.84	3.03	-3090	10120	10010	9890	9780	9660	9950	9720	56	2970	500	6930	10	1	11109424	1087	11.36	0.57	12	0.07	861.00	17127.00	16240	20240508	-39.78	7610	20241210	28.52	11180	-12.52	20250319	8410	16.29	20250203	16240	-39.78	20240508	7610	28.52	20241210	1.72	Y	084730	500	55 억	336684	N	N	269	N	N
86	20250416	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-120	5	-1.21	62424450	6361	60.97	9870	9880	9750	12870	6930	9900	9813.62	3.03	-2690	10120	10010	9890	9780	9660	9950	9720	56	2970	500	6930	10	1	11109424	1087	11.36	0.57	12	0.06	861.00	17127.00	16240	20240508	-39.78	7610	20241210	28.52	11180	-12.52	20250319	8410	16.29	20250203	16240	-39.78	20240508	7610	28.52	20241210	1.72	Y	084730	500	55 억	336684	N	N	269	N	N
87	20250416	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-110	5	-1.11	47707990	4857	46.55	9870	9880	9780	12870	6930	9900	9822.52	3.03	-2275	10120	10010	9890	9780	9660	9950	9720	56	2970	500	6930	10	1	11109424	1088	11.37	0.57	12	0.04	861.00	17127.00	16240	20240508	-39.72	7610	20241210	28.65	11180	-12.43	20250319	8410	16.41	20250203	16240	-39.72	20240508	7610	28.65	20241210	1.72	Y	084730	500	55 억	336684	N	N	269	N	N
88	20250416	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	-60	5	-0.61	38563160	3924	37.61	9870	9880	9790	12870	6930	9900	9827.51	3.03	-1825	10120	10010	9890	9780	9660	9950	9720	56	2970	500	6930	10	1	11109424	1093	11.43	0.57	12	0.04	861.00	17127.00	16240	20240508	-39.41	7610	20241210	29.30	11180	-11.99	20250319	8410	17.00	20250203	16240	-39.41	20240508	7610	29.30	20241210	1.72	Y	084730	500	55 억	336684	N	N	269	N	N
89	20250416	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-50	5	-0.51	2932510	299	2.87	9870	9870	9800	12870	6930	9900	9807.73	3.03	-280	10120	10010	9890	9780	9660	9950	9720	56	2970	500	6930	10	1	11109424	1094	11.44	0.58	12	0.00	861.00	17127.00	16240	20240508	-39.35	7610	20241210	29.43	11180	-11.90	20250319	8410	17.12	20250203	16240	-39.35	20240508	7610	29.43	20241210	1.72	Y	084730	500	55 억	336684	N	N	269	N	N
90	20250415	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	40	2	0.41	102892120	10433	36.70	10000	10000	9770	12810	6910	9860	9862.18	3.03	-278	10120	9990	9760	9630	9400	10055	9695	56	2950	500	6900	10	1	11109424	1100	11.50	0.58	12	0.09	861.00	17127.00	17060	20240403	-41.97	7610	20241210	30.09	11180	-11.45	20250319	8410	17.72	20250203	16240	-39.04	20240508	7610	30.09	20241210	1.74	Y	084730	500	55 억	336954	N	N	269	N	N
91	20250415	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	30	2	0.30	99480430	10088	35.48	10000	10000	9770	12810	6910	9860	9861.26	3.03	-161	10120	9990	9760	9630	9400	10055	9695	56	2950	500	6900	10	1	11109424	1099	11.49	0.58	12	0.09	861.00	17127.00	17060	20240403	-42.03	7610	20241210	29.96	11180	-11.54	20250319	8410	17.60	20250203	16240	-39.10	20240508	7610	29.96	20241210	1.74	Y	084730	500	55 억	336954	N	N	647	N	N
92	20250415	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9900	40	2	0.41	72416730	7362	25.89	10000	10000	9770	12810	6910	9860	9836.56	3.03	-237	10120	9990	9760	9630	9400	10055	9695	56	2950	500	6900	10	1	11109424	1100	11.50	0.58	12	0.07	861.00	17127.00	17060	20240403	-41.97	7610	20241210	30.09	11180	-11.45	20250319	8410	17.72	20250203	16240	-39.04	20240508	7610	30.09	20241210	1.74	Y	084730	500	55 억	336954	N	N	647	N	N
93	20250415	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9850	-10	5	-0.10	58632990	5965	20.98	10000	10000	9770	12810	6910	9860	9829.50	3.03	-1067	10120	9990	9760	9630	9400	10055	9695	56	2950	500	6900	10	1	11109424	1094	11.44	0.58	12	0.05	861.00	17127.00	17060	20240403	-42.26	7610	20241210	29.43	11180	-11.90	20250319	8410	17.12	20250203	16240	-39.35	20240508	7610	29.43	20241210	1.74	Y	084730	500	55 억	336954	N	N	647	N	N
94	20250415	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-60	5	-0.61	51643800	5254	18.48	10000	10000	9770	12810	6910	9860	9829.43	3.03	-1367	10120	9990	9760	9630	9400	10055	9695	56	2950	500	6900	10	1	11109424	1089	11.38	0.57	12	0.05	861.00	17127.00	17060	20240403	-42.56	7610	20241210	28.78	11180	-12.34	20250319	8410	16.53	20250203	16240	-39.66	20240508	7610	28.78	20241210	1.74	Y	084730	500	55 억	336954	N	N	647	N	N
95	20250415	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	10	2	0.10	48541040	4938	17.37	10000	10000	9770	12810	6910	9860	9830.10	3.03	-1249	10120	9990	9760	9630	9400	10055	9695	56	2950	500	6900	10	1	11109424	1097	11.46	0.58	12	0.04	861.00	17127.00	17060	20240403	-42.15	7610	20241210	29.70	11180	-11.72	20250319	8410	17.36	20250203	16240	-39.22	20240508	7610	29.70	20241210	1.74	Y	084730	500	55 억	336954	N	N	647	N	N
96	20250415	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-70	5	-0.71	33499320	3405	11.98	10000	10000	9790	12810	6910	9860	9838.27	3.03	-950	10120	9990	9760	9630	9400	10055	9695	56	2950	500	6900	10	1	11109424	1088	11.37	0.57	12	0.03	861.00	17127.00	17060	20240403	-42.61	7610	20241210	28.65	11180	-12.43	20250319	8410	16.41	20250203	16240	-39.72	20240508	7610	28.65	20241210	1.74	Y	084730	500	55 억	336954	N	N	647	N	N
97	20250415	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9800	-60	5	-0.61	7191650	726	2.55	10000	10000	9800	12810	6910	9860	9905.85	3.03	-186	10120	9990	9760	9630	9400	10055	9695	56	2950	500	6900	10	1	11109424	1089	11.38	0.57	12	0.01	861.00	17127.00	17060	20240403	-42.56	7610	20241210	28.78	11180	-12.34	20250319	8410	16.53	20250203	16240	-39.66	20240508	7610	28.78	20241210	1.74	Y	084730	500	55 억	336954	N	N	647	N	N
98	20250414	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9860	220	2	2.28	277057500	28431	287.68	9640	9890	9530	12530	6750	9640	9744.91	3.03	406	9893	9766	9543	9416	9193	9830	9480	56	2890	500	6740	10	1	11109424	1095	11.45	0.58	12	0.26	861.00	17127.00	17060	20240403	-42.20	7610	20241210	29.57	11180	-11.81	20250319	8410	17.24	20250203	16240	-39.29	20240508	7610	29.57	20241210	1.73	Y	084730	500	55 억	336539	N	N	647	N	N
99	20250414	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9810	170	2	1.76	260534740	26746	270.63	9640	9890	9530	12530	6750	9640	9741.07	3.03	-211	9893	9766	9543	9416	9193	9830	9480	56	2890	500	6740	10	1	11109424	1090	11.39	0.57	12	0.24	861.00	17127.00	17060	20240403	-42.50	7610	20241210	28.91	11180	-12.25	20250319	8410	16.65	20250203	16240	-39.59	20240508	7610	28.91	20241210	1.73	Y	084730	500	55 억	336539	N	N	225	N	N
100	20250414	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9820	180	2	1.87	234687910	24112	243.97	9640	9890	9530	12530	6750	9640	9733.24	3.03	-1464	9893	9766	9543	9416	9193	9830	9480	56	2890	500	6740	10	1	11109424	1091	11.41	0.57	12	0.22	861.00	17127.00	17060	20240403	-42.44	7610	20241210	29.04	11180	-12.16	20250319	8410	16.77	20250203	16240	-39.53	20240508	7610	29.04	20241210	1.73	Y	084730	500	55 억	336539	N	N	225	N	N
101	20250414	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	190	2	1.97	175803700	18127	183.42	9640	9830	9530	12530	6750	9640	9698.44	3.03	-627	9893	9766	9543	9416	9193	9830	9480	56	2890	500	6740	10	1	11109424	1092	11.42	0.57	12	0.16	861.00	17127.00	17060	20240403	-42.38	7610	20241210	29.17	11180	-12.08	20250319	8410	16.88	20250203	16240	-39.47	20240508	7610	29.17	20241210	1.73	Y	084730	500	55 억	336539	N	N	225	N	N
102	20250414	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9770	130	2	1.35	125701730	13014	131.68	9640	9770	9530	12530	6750	9640	9658.96	3.03	-1585	9893	9766	9543	9416	9193	9830	9480	56	2890	500	6740	10	1	11109424	1085	11.35	0.57	12	0.12	861.00	17127.00	17060	20240403	-42.73	7610	20241210	28.38	11180	-12.61	20250319	8410	16.17	20250203	16240	-39.84	20240508	7610	28.38	20241210	1.73	Y	084730	500	55 억	336539	N	N	225	N	N
103	20250414	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9640	0	3	0.00	99989210	10369	104.92	9640	9760	9530	12530	6750	9640	9643.09	3.03	-67	9893	9766	9543	9416	9193	9830	9480	56	2890	500	6740	10	1	11109424	1071	11.20	0.56	12	0.09	861.00	17127.00	17060	20240403	-43.49	7610	20241210	26.68	11180	-13.77	20250319	8410	14.63	20250203	16240	-40.64	20240508	7610	26.68	20241210	1.73	Y	084730	500	55 억	336539	N	N	225	N	N
104	20250414	100643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	30	2	0.31	41640730	4303	43.54	9640	9760	9580	12530	6750	9640	9677.14	3.03	-1201	9893	9766	9543	9416	9193	9830	9480	56	2890	500	6740	10	1	11109424	1074	11.23	0.56	12	0.04	861.00	17127.00	17060	20240403	-43.32	7610	20241210	27.07	11180	-13.51	20250319	8410	14.98	20250203	16240	-40.46	20240508	7610	27.07	20241210	1.73	Y	084730	500	55 억	336539	N	N	225	N	N
105	20250414	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9620	-20	5	-0.21	5300580	550	5.57	9640	9760	9620	12530	6750	9640	9637.42	3.03	-460	9893	9766	9543	9416	9193	9830	9480	56	2890	500	6740	10	1	11109424	1069	11.17	0.56	12	0.00	861.00	17127.00	17060	20240403	-43.61	7610	20241210	26.41	11180	-13.95	20250319	8410	14.39	20250203	16240	-40.76	20240508	7610	26.41	20241210	1.73	Y	084730	500	55 억	336539	N	N	225	N	N
106	20250411	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9640	140	2	1.47	93622135	9875	28.54	9500	9670	9320	12350	6650	9500	9480.72	3.04	-1101	9733	9616	9533	9416	9333	9600	9400	56	2850	500	6650	10	1	11109424	1071	11.20	0.56	12	0.09	861.00	17127.00	17060	20240403	-43.49	7610	20241210	26.68	11180	-13.77	20250319	8410	14.63	20250203	16240	-40.64	20240508	7610	26.68	20241210	1.72	Y	084730	500	55 억	337640	N	N	225	N	N
107	20250411	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	50	2	0.53	85686910	9049	26.15	9500	9670	9320	12350	6650	9500	9469.21	3.04	-939	9733	9616	9533	9416	9333	9600	9400	56	2850	500	6650	10	1	11109424	1061	11.09	0.56	12	0.08	861.00	17127.00	17060	20240403	-44.02	7610	20241210	25.49	11180	-14.58	20250319	8410	13.56	20250203	16240	-41.19	20240508	7610	25.49	20241210	1.72	Y	084730	500	55 억	337640	N	N	1238	N	N
108	20250411	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	50	2	0.53	58519710	6207	17.94	9500	9670	9320	12350	6650	9500	9428.02	3.04	-990	9733	9616	9533	9416	9333	9600	9400	56	2850	500	6650	10	1	11109424	1061	11.09	0.56	12	0.06	861.00	17127.00	17060	20240403	-44.02	7610	20241210	25.49	11180	-14.58	20250319	8410	13.56	20250203	16240	-41.19	20240508	7610	25.49	20241210	1.72	Y	084730	500	55 억	337640	N	N	1238	N	N
109	20250411	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	-70	5	-0.74	41703950	4442	12.84	9500	9540	9320	12350	6650	9500	9388.55	3.04	-1244	9733	9616	9533	9416	9333	9600	9400	56	2850	500	6650	10	1	11109424	1048	10.95	0.55	12	0.04	861.00	17127.00	17060	20240403	-44.72	7610	20241210	23.92	11180	-15.65	20250319	8410	12.13	20250203	16240	-41.93	20240508	7610	23.92	20241210	1.72	Y	084730	500	55 억	337640	N	N	1238	N	N
110	20250411	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9480	-20	5	-0.21	35279030	3763	10.88	9500	9500	9320	12350	6650	9500	9375.24	3.04	-1250	9733	9616	9533	9416	9333	9600	9400	56	2850	500	6650	10	1	11109424	1053	11.01	0.55	12	0.03	861.00	17127.00	17060	20240403	-44.43	7610	20241210	24.57	11180	-15.21	20250319	8410	12.72	20250203	16240	-41.63	20240508	7610	24.57	20241210	1.72	Y	084730	500	55 억	337640	N	N	1238	N	N
111	20250411	110641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	-100	5	-1.05	30849460	3294	9.52	9500	9500	9320	12350	6650	9500	9365.35	3.04	-1251	9733	9616	9533	9416	9333	9600	9400	56	2850	500	6650	10	1	11109424	1044	10.92	0.55	12	0.03	861.00	17127.00	17060	20240403	-44.90	7610	20241210	23.52	11180	-15.92	20250319	8410	11.77	20250203	16240	-42.12	20240508	7610	23.52	20241210	1.72	Y	084730	500	55 억	337640	N	N	1238	N	N
112	20250411	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	-80	5	-0.84	14323220	1527	4.41	9500	9500	9330	12350	6650	9500	9379.97	3.04	-764	9733	9616	9533	9416	9333	9600	9400	56	2850	500	6650	10	1	11109424	1047	10.94	0.55	12	0.01	861.00	17127.00	17060	20240403	-44.78	7610	20241210	23.78	11180	-15.74	20250319	8410	12.01	20250203	16240	-42.00	20240508	7610	23.78	20241210	1.72	Y	084730	500	55 억	337640	N	N	1238	N	N
113	20250411	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-150	5	-1.58	1556150	166	0.48	9500	9500	9350	12350	6650	9500	9374.40	3.04	19	9733	9616	9533	9416	9333	9600	9400	56	2850	500	6650	10	1	11109424	1039	10.86	0.55	12	0.00	861.00	17127.00	17060	20240403	-45.19	7610	20241210	22.86	11180	-16.37	20250319	8410	11.18	20250203	16240	-42.43	20240508	7610	22.86	20241210	1.72	Y	084730	500	55 억	337640	N	N	1238	N	N
114	20250410	160638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9500	410	2	4.51	329936105	34602	147.49	9500	9650	9450	11810	6370	9090	9535.17	2.78	14967	9816	9452	9026	8662	8236	9240	8450	56	2720	500	6360	10	1	11109424	1055	11.03	0.55	12	0.31	861.00	17127.00	17060	20240403	-44.31	7610	20241210	24.84	11180	-15.03	20250319	8410	12.96	20250203	16240	-41.50	20240508	7610	24.84	20241210	1.73	Y	084730	500	55 억	308726	N	N	1238	N	N
115	20250410	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	400	2	4.40	312273775	32752	139.60	9500	9650	9450	11810	6370	9090	9534.49	2.78	13593	9816	9452	9026	8662	8236	9240	8450	56	2720	500	6360	10	1	11109424	1054	11.02	0.55	12	0.29	861.00	17127.00	17060	20240403	-44.37	7610	20241210	24.70	11180	-15.12	20250319	8410	12.84	20250203	16240	-41.56	20240508	7610	24.70	20241210	1.73	Y	084730	500	55 억	308726	N	N	213	N	N
116	20250410	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	440	2	4.84	278151075	29174	124.35	9500	9650	9450	11810	6370	9090	9534.21	2.78	11433	9816	9452	9026	8662	8236	9240	8450	56	2720	500	6360	10	1	11109424	1059	11.07	0.56	12	0.26	861.00	17127.00	17060	20240403	-44.14	7610	20241210	25.23	11180	-14.76	20250319	8410	13.32	20250203	16240	-41.32	20240508	7610	25.23	20241210	1.73	Y	084730	500	55 억	308726	N	N	213	N	N
117	20250410	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	460	2	5.06	247833805	25994	110.80	9500	9650	9450	11810	6370	9090	9534.27	2.78	8641	9816	9452	9026	8662	8236	9240	8450	56	2720	500	6360	10	1	11109424	1061	11.09	0.56	12	0.23	861.00	17127.00	17060	20240403	-44.02	7610	20241210	25.49	11180	-14.58	20250319	8410	13.56	20250203	16240	-41.19	20240508	7610	25.49	20241210	1.73	Y	084730	500	55 억	308726	N	N	213	N	N
118	20250410	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9540	450	2	4.95	202242785	21199	90.36	9500	9650	9460	11810	6370	9090	9540.20	2.78	7632	9816	9452	9026	8662	8236	9240	8450	56	2720	500	6360	10	1	11109424	1060	11.08	0.56	12	0.19	861.00	17127.00	17060	20240403	-44.08	7610	20241210	25.36	11180	-14.67	20250319	8410	13.44	20250203	16240	-41.26	20240508	7610	25.36	20241210	1.73	Y	084730	500	55 억	308726	N	N	213	N	N
119	20250410	110638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	460	2	5.06	148944615	15598	66.48	9500	9650	9490	11810	6370	9090	9548.96	2.78	5667	9816	9452	9026	8662	8236	9240	8450	56	2720	500	6360	10	1	11109424	1061	11.09	0.56	12	0.14	861.00	17127.00	17060	20240403	-44.02	7610	20241210	25.49	11180	-14.58	20250319	8410	13.56	20250203	16240	-41.19	20240508	7610	25.49	20241210	1.73	Y	084730	500	55 억	308726	N	N	213	N	N
120	20250410	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	480	2	5.28	125016450	13094	55.81	9500	9650	9490	11810	6370	9090	9547.61	2.78	3659	9816	9452	9026	8662	8236	9240	8450	56	2720	500	6360	10	1	11109424	1063	11.11	0.56	12	0.12	861.00	17127.00	17060	20240403	-43.90	7610	20241210	25.76	11180	-14.40	20250319	8410	13.79	20250203	16240	-41.07	20240508	7610	25.76	20241210	1.73	Y	084730	500	55 억	308726	N	N	213	N	N
121	20250410	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9570	480	2	5.28	58450120	6118	26.08	9500	9650	9500	11810	6370	9090	9553.80	2.78	82	9816	9452	9026	8662	8236	9240	8450	56	2720	500	6360	10	1	11109424	1063	11.11	0.56	12	0.06	861.00	17127.00	17060	20240403	-43.90	7610	20241210	25.76	11180	-14.40	20250319	8410	13.79	20250203	16240	-41.07	20240508	7610	25.76	20241210	1.73	Y	084730	500	55 억	308726	N	N	213	N	N
122	20250409	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-290	5	-3.09	213790450	23418	83.01	9310	9390	8600	12190	6570	9380	9129.32	2.70	-446	9773	9576	9423	9226	9073	9500	9150	56	2810	500	6560	10	1	11109424	1010	10.56	0.53	12	0.21	861.00	17127.00	17060	20240403	-46.72	7610	20241210	19.45	11180	-18.69	20250319	8410	8.09	20250203	16240	-44.03	20240508	7610	19.45	20241210	1.78	Y	084730	500	55 억	299676	N	N	213	N	N
123	20250409	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-290	5	-3.09	200767480	21983	77.93	9310	9390	8600	12190	6570	9380	9132.85	2.70	-1002	9773	9576	9423	9226	9073	9500	9150	56	2810	500	6560	10	1	11109424	1010	10.56	0.53	12	0.20	861.00	17127.00	17060	20240403	-46.72	7610	20241210	19.45	11180	-18.69	20250319	8410	8.09	20250203	16240	-44.03	20240508	7610	19.45	20241210	1.78	Y	084730	500	55 억	299676	N	N	1604	N	N
124	20250409	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-310	5	-3.30	127761490	13848	49.09	9310	9390	9060	12190	6570	9380	9225.99	2.70	-3101	9773	9576	9423	9226	9073	9500	9150	56	2810	500	6560	10	1	11109424	1008	10.53	0.53	12	0.12	861.00	17127.00	17060	20240403	-46.83	7610	20241210	19.19	11180	-18.87	20250319	8410	7.85	20250203	16240	-44.15	20240508	7610	19.19	20241210	1.78	Y	084730	500	55 억	299676	N	N	1604	N	N
125	20250409	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-150	5	-1.60	96887290	10466	37.10	9310	9390	9190	12190	6570	9380	9257.34	2.70	-2580	9773	9576	9423	9226	9073	9500	9150	56	2810	500	6560	10	1	11109424	1025	10.72	0.54	12	0.09	861.00	17127.00	17060	20240403	-45.90	7610	20241210	21.29	11180	-17.44	20250319	8410	9.75	20250203	16240	-43.17	20240508	7610	21.29	20241210	1.78	Y	084730	500	55 억	299676	N	N	1604	N	N
126	20250409	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-130	5	-1.39	77202470	8330	29.53	9310	9390	9190	12190	6570	9380	9268.00	2.70	-1287	9773	9576	9423	9226	9073	9500	9150	56	2810	500	6560	10	1	11109424	1028	10.74	0.54	12	0.07	861.00	17127.00	17060	20240403	-45.78	7610	20241210	21.55	11180	-17.26	20250319	8410	9.99	20250203	16240	-43.04	20240508	7610	21.55	20241210	1.78	Y	084730	500	55 억	299676	N	N	1604	N	N
127	20250409	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	-60	5	-0.64	73604290	7942	28.15	9310	9390	9190	12190	6570	9380	9267.73	2.70	-1021	9773	9576	9423	9226	9073	9500	9150	56	2810	500	6560	10	1	11109424	1035	10.82	0.54	12	0.07	861.00	17127.00	17060	20240403	-45.37	7610	20241210	22.47	11180	-16.64	20250319	8410	10.82	20250203	16240	-42.61	20240508	7610	22.47	20241210	1.78	Y	084730	500	55 억	299676	N	N	1604	N	N
128	20250409	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9230	-150	5	-1.60	53346550	5753	20.39	9310	9340	9210	12190	6570	9380	9272.82	2.70	-128	9773	9576	9423	9226	9073	9500	9150	56	2810	500	6560	10	1	11109424	1025	10.72	0.54	12	0.05	861.00	17127.00	17060	20240403	-45.90	7610	20241210	21.29	11180	-17.44	20250319	8410	9.75	20250203	16240	-43.17	20240508	7610	21.29	20241210	1.78	Y	084730	500	55 억	299676	N	N	1604	N	N
129	20250409	090638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-80	5	-0.85	19744650	2123	7.53	9310	9320	9280	12190	6570	9380	9300.35	2.70	1751	9773	9576	9423	9226	9073	9500	9150	56	2810	500	6560	10	1	11109424	1033	10.80	0.54	12	0.02	861.00	17127.00	17060	20240403	-45.49	7610	20241210	22.21	11180	-16.82	20250319	8410	10.58	20250203	16240	-42.73	20240508	7610	22.21	20241210	1.78	Y	084730	500	55 억	299676	N	N	1604	N	N
130	20250408	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9380	20	2	0.21	267361215	28210	65.79	9480	9620	9270	12160	6560	9360	9478.55	2.72	-2996	9720	9540	9320	9140	8920	9430	9030	56	2800	500	6550	10	1	11109424	1042	10.89	0.55	12	0.25	861.00	17127.00	17060	20240403	-45.02	7610	20241210	23.26	11180	-16.10	20250319	8410	11.53	20250203	16240	-42.24	20240508	7610	23.26	20241210	1.76	Y	084730	500	55 억	302611	N	N	1604	N	N
131	20250408	150631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	80	2	0.85	252828250	26662	62.18	9480	9620	9270	12160	6560	9360	9482.72	2.72	-3143	9720	9540	9320	9140	8920	9430	9030	56	2800	500	6550	10	1	11109424	1049	10.96	0.55	12	0.24	861.00	17127.00	17060	20240403	-44.67	7610	20241210	24.05	11180	-15.56	20250319	8410	12.25	20250203	16240	-41.87	20240508	7610	24.05	20241210	1.76	Y	084730	500	55 억	302611	N	N	0	N	N
132	20250408	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	60	2	0.64	177139750	18627	43.44	9480	9620	9270	12160	6560	9360	9509.84	2.72	-1576	9720	9540	9320	9140	8920	9430	9030	56	2800	500	6550	10	1	11109424	1047	10.94	0.55	12	0.17	861.00	17127.00	17060	20240403	-44.78	7610	20241210	23.78	11180	-15.74	20250319	8410	12.01	20250203	16240	-42.00	20240508	7610	23.78	20241210	1.76	Y	084730	500	55 억	302611	N	N	0	N	N
133	20250408	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	50	2	0.53	167733410	17626	41.10	9480	9620	9270	12160	6560	9360	9516.25	2.72	-1266	9720	9540	9320	9140	8920	9430	9030	56	2800	500	6550	10	1	11109424	1045	10.93	0.55	12	0.16	861.00	17127.00	17060	20240403	-44.84	7610	20241210	23.65	11180	-15.83	20250319	8410	11.89	20250203	16240	-42.06	20240508	7610	23.65	20241210	1.76	Y	084730	500	55 억	302611	N	N	0	N	N
134	20250408	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	190	2	2.03	145677900	15292	35.66	9480	9620	9430	12160	6560	9360	9526.41	2.72	-550	9720	9540	9320	9140	8920	9430	9030	56	2800	500	6550	10	1	11109424	1061	11.09	0.56	12	0.14	861.00	17127.00	17060	20240403	-44.02	7610	20241210	25.49	11180	-14.58	20250319	8410	13.56	20250203	16240	-41.19	20240508	7610	25.49	20241210	1.76	Y	084730	500	55 억	302611	N	N	0	N	N
135	20250408	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9580	220	2	2.35	125070110	13133	30.63	9480	9620	9430	12160	6560	9360	9523.35	2.72	-1473	9720	9540	9320	9140	8920	9430	9030	56	2800	500	6550	10	1	11109424	1064	11.13	0.56	12	0.12	861.00	17127.00	17060	20240403	-43.85	7610	20241210	25.89	11180	-14.31	20250319	8410	13.91	20250203	16240	-41.01	20240508	7610	25.89	20241210	1.76	Y	084730	500	55 억	302611	N	N	0	N	N
136	20250408	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	200	2	2.14	89987810	9456	22.05	9480	9620	9430	12160	6560	9360	9516.48	2.72	-3162	9720	9540	9320	9140	8920	9430	9030	56	2800	500	6550	10	1	11109424	1062	11.10	0.56	12	0.09	861.00	17127.00	17060	20240403	-43.96	7610	20241210	25.62	11180	-14.49	20250319	8410	13.67	20250203	16240	-41.13	20240508	7610	25.62	20241210	1.76	Y	084730	500	55 억	302611	N	N	0	N	N
137	20250408	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	110	2	1.18	29542420	3120	7.28	9480	9540	9450	12160	6560	9360	9468.72	2.72	-1316	9720	9540	9320	9140	8920	9430	9030	56	2800	500	6550	10	1	11109424	1052	11.00	0.55	12	0.03	861.00	17127.00	17060	20240403	-44.49	7610	20241210	24.44	11180	-15.30	20250319	8410	12.60	20250203	16240	-41.69	20240508	7610	24.44	20241210	1.76	Y	084730	500	55 억	302611	N	N	0	N	N
138	20250407	160623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-530	5	-5.36	393016700	42478	234.96	9500	9500	9100	12850	6930	9890	9252.24	2.74	-15403	10170	10030	9850	9710	9530	10100	9780	56	2960	500	6920	10	1	11109424	1040	10.87	0.55	12	0.38	861.00	17127.00	17060	20240403	-45.13	7610	20241210	23.00	11180	-16.28	20250319	8410	11.30	20250203	16240	-42.36	20240508	7610	23.00	20241210	1.73	Y	084730	500	55 억	304517	N	N	334	N	N
139	20250407	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	-620	5	-6.27	379733310	41041	227.01	9500	9500	9100	12850	6930	9890	9252.54	2.74	-14969	10170	10030	9850	9710	9530	10100	9780	56	2960	500	6920	10	1	11109424	1030	10.77	0.54	12	0.37	861.00	17127.00	17060	20240403	-45.66	7610	20241210	21.81	11180	-17.08	20250319	8410	10.23	20250203	16240	-42.92	20240508	7610	21.81	20241210	1.73	Y	084730	500	55 억	304517	N	N	334	N	N
140	20250407	140625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	-730	5	-7.38	313268840	33896	187.49	9500	9500	9100	12850	6930	9890	9242.06	2.74	-10705	10170	10030	9850	9710	9530	10100	9780	56	2960	500	6920	10	1	11109424	1018	10.64	0.53	12	0.31	861.00	17127.00	17060	20240403	-46.31	7610	20241210	20.37	11180	-18.07	20250319	8410	8.92	20250203	16240	-43.60	20240508	7610	20.37	20241210	1.73	Y	084730	500	55 억	304517	N	N	334	N	N
141	20250407	130624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9270	-620	5	-6.27	276669900	29918	165.48	9500	9500	9100	12850	6930	9890	9247.61	2.74	-9399	10170	10030	9850	9710	9530	10100	9780	56	2960	500	6920	10	1	11109424	1030	10.77	0.54	12	0.27	861.00	17127.00	17060	20240403	-45.66	7610	20241210	21.81	11180	-17.08	20250319	8410	10.23	20250203	16240	-42.92	20240508	7610	21.81	20241210	1.73	Y	084730	500	55 억	304517	N	N	334	N	N
142	20250407	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9250	-640	5	-6.47	243522660	26326	145.62	9500	9500	9100	12850	6930	9890	9250.27	2.74	-7391	10170	10030	9850	9710	9530	10100	9780	56	2960	500	6920	10	1	11109424	1028	10.74	0.54	12	0.24	861.00	17127.00	17060	20240403	-45.78	7610	20241210	21.55	11180	-17.26	20250319	8410	9.99	20250203	16240	-43.04	20240508	7610	21.55	20241210	1.73	Y	084730	500	55 억	304517	N	N	334	N	N
143	20250407	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-590	5	-5.97	201157540	21759	120.36	9500	9500	9100	12850	6930	9890	9244.80	2.74	-4437	10170	10030	9850	9710	9530	10100	9780	56	2960	500	6920	10	1	11109424	1033	10.80	0.54	12	0.20	861.00	17127.00	17060	20240403	-45.49	7610	20241210	22.21	11180	-16.82	20250319	8410	10.58	20250203	16240	-42.73	20240508	7610	22.21	20241210	1.73	Y	084730	500	55 억	304517	N	N	334	N	N
144	20250407	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-760	5	-7.68	177177320	19157	105.96	9500	9500	9100	12850	6930	9890	9248.70	2.74	-4387	10170	10030	9850	9710	9530	10100	9780	56	2960	500	6920	10	1	11109424	1014	10.60	0.53	12	0.17	861.00	17127.00	17060	20240403	-46.48	7610	20241210	19.97	11180	-18.34	20250319	8410	8.56	20250203	16240	-43.78	20240508	7610	19.97	20241210	1.73	Y	084730	500	55 억	304517	N	N	334	N	N
145	20250407	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	-440	5	-4.45	30472550	3228	17.85	9500	9500	9390	12850	6930	9890	9440.07	2.74	-2304	10170	10030	9850	9710	9530	10100	9780	56	2960	500	6920	10	1	11109424	1050	10.98	0.55	12	0.03	861.00	17127.00	17060	20240403	-44.61	7610	20241210	24.18	11180	-15.47	20250319	8410	12.37	20250203	16240	-41.81	20240508	7610	24.18	20241210	1.73	Y	084730	500	55 억	304517	N	N	334	N	N
146	20250404	160622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-30	5	-0.30	177484405	18078	98.83	9700	9990	9670	12890	6950	9920	9817.53	2.75	-586	10173	10046	9863	9736	9553	10110	9800	56	2970	500	6940	10	1	11109424	1099	11.49	0.58	12	0.16	861.00	17127.00	17060	20240403	-42.03	7610	20241210	29.96	11180	-11.54	20250319	8410	17.60	20250203	16240	-39.10	20240508	7610	29.96	20241210	1.71	Y	084730	500	55 억	305153	N	N	334	N	N
147	20250404	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9830	-90	5	-0.91	175012875	17828	97.46	9700	9990	9670	12890	6950	9920	9816.74	2.75	-577	10173	10046	9863	9736	9553	10110	9800	56	2970	500	6940	10	1	11109424	1092	11.42	0.57	12	0.16	861.00	17127.00	17060	20240403	-42.38	7610	20241210	29.17	11180	-12.08	20250319	8410	16.88	20250203	16240	-39.47	20240508	7610	29.17	20241210	1.71	Y	084730	500	55 억	305153	N	N	0	N	N
148	20250404	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	-220	5	-2.22	165798215	16885	92.31	9700	9990	9670	12890	6950	9920	9819.26	2.75	-726	10173	10046	9863	9736	9553	10110	9800	56	2970	500	6940	10	1	11109424	1078	11.27	0.57	12	0.15	861.00	17127.00	17060	20240403	-43.14	7610	20241210	27.46	11180	-13.24	20250319	8410	15.34	20250203	16240	-40.27	20240508	7610	27.46	20241210	1.71	Y	084730	500	55 억	305153	N	N	0	N	N
149	20250404	130629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9740	-180	5	-1.81	145335665	14781	80.81	9700	9990	9670	12890	6950	9920	9832.60	2.75	500	10173	10046	9863	9736	9553	10110	9800	56	2970	500	6940	10	1	11109424	1082	11.31	0.57	12	0.13	861.00	17127.00	17060	20240403	-42.91	7610	20241210	27.99	11180	-12.88	20250319	8410	15.81	20250203	16240	-40.02	20240508	7610	27.99	20241210	1.71	Y	084730	500	55 억	305153	N	N	0	N	N
150	20250404	120623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9780	-140	5	-1.41	131075490	13322	72.83	9700	9990	9670	12890	6950	9920	9839.02	2.75	1467	10173	10046	9863	9736	9553	10110	9800	56	2970	500	6940	10	1	11109424	1087	11.36	0.57	12	0.12	861.00	17127.00	17060	20240403	-42.67	7610	20241210	28.52	11180	-12.52	20250319	8410	16.29	20250203	16240	-39.78	20240508	7610	28.52	20241210	1.71	Y	084730	500	55 억	305153	N	N	0	N	N
151	20250404	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	-10	5	-0.10	89281900	9087	49.68	9700	9940	9670	12890	6950	9920	9825.23	2.75	1591	10173	10046	9863	9736	9553	10110	9800	56	2970	500	6940	10	1	11109424	1101	11.51	0.58	12	0.08	861.00	17127.00	17060	20240403	-41.91	7610	20241210	30.22	11180	-11.36	20250319	8410	17.84	20250203	16240	-38.98	20240508	7610	30.22	20241210	1.71	Y	084730	500	55 억	305153	N	N	0	N	N
152	20250404	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	0	3	0.00	70312930	7168	39.19	9700	9940	9670	12890	6950	9920	9809.28	2.75	2808	10173	10046	9863	9736	9553	10110	9800	56	2970	500	6940	10	1	11109424	1102	11.52	0.58	12	0.06	861.00	17127.00	17060	20240403	-41.85	7610	20241210	30.35	11180	-11.27	20250319	8410	17.95	20250203	16240	-38.92	20240508	7610	30.35	20241210	1.71	Y	084730	500	55 억	305153	N	N	0	N	N
153	20250404	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9790	-130	5	-1.31	12104170	1247	6.82	9700	9790	9670	12890	6950	9920	9706.63	2.75	43	10173	10046	9863	9736	9553	10110	9800	56	2970	500	6940	10	1	11109424	1088	11.37	0.57	12	0.01	861.00	17127.00	17060	20240403	-42.61	7610	20241210	28.65	11180	-12.43	20250319	8410	16.41	20250203	16240	-39.72	20240508	7610	28.65	20241210	1.71	Y	084730	500	55 억	305153	N	N	0	N	N
154	20250403	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	-60	5	-0.60	179982620	18292	80.93	9900	9990	9680	12970	6990	9980	9839.42	2.76	-1449	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1102	11.52	0.58	12	0.16	861.00	17127.00	17060	20240403	-41.85	7610	20241210	30.35	11180	-11.27	20250319	8410	17.95	20250203	17060	-41.85	20240403	7610	30.35	20241210	1.75	Y	084730	500	55 억	306603	N	N	0	N	N
155	20250403	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9840	-140	5	-1.40	126132600	12811	56.68	9900	9990	9680	12970	6990	9980	9845.65	2.76	-1347	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1093	11.43	0.57	12	0.12	861.00	17127.00	17060	20240403	-42.32	7610	20241210	29.30	11180	-11.99	20250319	8410	17.00	20250203	17060	-42.32	20240403	7610	29.30	20241210	1.75	Y	084730	500	55 억	306603	N	N	0	N	N
156	20250403	140621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9880	-100	5	-1.00	107421740	10914	48.29	9900	9990	9680	12970	6990	9980	9842.56	2.76	86	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1098	11.48	0.58	12	0.10	861.00	17127.00	17060	20240403	-42.09	7610	20241210	29.83	11180	-11.63	20250319	8410	17.48	20250203	17060	-42.09	20240403	7610	29.83	20241210	1.75	Y	084730	500	55 억	306603	N	N	0	N	N
157	20250403	130621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9890	-90	5	-0.90	99020470	10064	44.53	9900	9990	9680	12970	6990	9980	9839.08	2.76	139	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1099	11.49	0.58	12	0.09	861.00	17127.00	17060	20240403	-42.03	7610	20241210	29.96	11180	-11.54	20250319	8410	17.60	20250203	17060	-42.03	20240403	7610	29.96	20241210	1.75	Y	084730	500	55 억	306603	N	N	0	N	N
158	20250403	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9910	-70	5	-0.70	91836860	9337	41.31	9900	9990	9680	12970	6990	9980	9835.80	2.76	360	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1101	11.51	0.58	12	0.08	861.00	17127.00	17060	20240403	-41.91	7610	20241210	30.22	11180	-11.36	20250319	8410	17.84	20250203	17060	-41.91	20240403	7610	30.22	20241210	1.75	Y	084730	500	55 억	306603	N	N	0	N	N
159	20250403	110622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9880	-100	5	-1.00	76244870	7759	34.33	9900	9990	9680	12970	6990	9980	9826.64	2.76	-132	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1098	11.48	0.58	12	0.07	861.00	17127.00	17060	20240403	-42.09	7610	20241210	29.83	11180	-11.63	20250319	8410	17.48	20250203	17060	-42.09	20240403	7610	29.83	20241210	1.75	Y	084730	500	55 억	306603	N	N	0	N	N
160	20250403	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9870	-110	5	-1.10	27515130	2799	12.38	9900	9990	9680	12970	6990	9980	9830.34	2.76	514	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1097	11.46	0.58	12	0.03	861.00	17127.00	17060	20240403	-42.15	7610	20241210	29.70	11180	-11.72	20250319	8410	17.36	20250203	17060	-42.15	20240403	7610	29.70	20241210	1.75	Y	084730	500	55 억	306603	N	N	0	N	N
161	20250403	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9710	-270	5	-2.71	5301670	542	2.40	9900	9900	9680	12970	6990	9980	9781.68	2.76	-236	10473	10226	10103	9856	9733	10165	9795	56	2990	500	6980	10	1	11109424	1079	11.28	0.57	12	0.00	861.00	17127.00	17060	20240403	-43.08	7610	20241210	27.60	11180	-13.15	20250319	8410	15.46	20250203	17060	-43.08	20240403	7610	27.60	20241210	1.75	Y	084730	500	55 억	306603	N	N	0	N	N
162	20250402	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9980	-120	5	-1.19	226939810	22586	81.93	10350	10350	9980	13130	7070	10100	10047.81	2.74	1856	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1109	11.59	0.58	12	0.20	861.00	17127.00	17060	20240403	-41.50	7610	20241210	31.14	11180	-10.73	20250319	8410	18.67	20250203	17060	-41.50	20240403	7610	31.14	20241210	1.78	Y	084730	500	55 억	304747	N	N	0	N	N
163	20250402	150609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10000	-100	5	-0.99	214623370	21352	77.46	10350	10350	9990	13130	7070	10100	10051.68	2.74	2098	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1111	11.61	0.58	12	0.19	861.00	17127.00	17060	20240403	-41.38	7610	20241210	31.41	11180	-10.55	20250319	8410	18.91	20250203	17060	-41.38	20240403	7610	31.41	20241210	1.78	Y	084730	500	55 억	304747	N	N	0	N	N
164	20250402	140609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10060	-40	5	-0.40	112192610	11112	40.31	10350	10350	9990	13130	7070	10100	10096.53	2.74	-355	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1118	11.68	0.59	12	0.10	861.00	17127.00	17060	20240403	-41.03	7610	20241210	32.19	11180	-10.02	20250319	8410	19.62	20250203	17060	-41.03	20240403	7610	32.19	20241210	1.78	Y	084730	500	55 억	304747	N	N	0	N	N
165	20250402	130611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	30	2	0.30	97798210	9679	35.11	10350	10350	9990	13130	7070	10100	10104.16	2.74	-493	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1125	11.77	0.59	12	0.09	861.00	17127.00	17060	20240403	-40.62	7610	20241210	33.11	11180	-9.39	20250319	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.78	Y	084730	500	55 억	304747	N	N	0	N	N
166	20250402	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10160	60	2	0.59	95194270	9422	34.18	10350	10350	9990	13130	7070	10100	10103.40	2.74	-463	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1129	11.80	0.59	12	0.08	861.00	17127.00	17060	20240403	-40.45	7610	20241210	33.51	11180	-9.12	20250319	8410	20.81	20250203	17060	-40.45	20240403	7610	33.51	20241210	1.78	Y	084730	500	55 억	304747	N	N	0	N	N
167	20250402	110609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10150	50	2	0.50	84137590	8332	30.23	10350	10350	9990	13130	7070	10100	10098.13	2.74	-1163	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1128	11.79	0.59	12	0.07	861.00	17127.00	17060	20240403	-40.50	7610	20241210	33.38	11180	-9.21	20250319	8410	20.69	20250203	17060	-40.50	20240403	7610	33.38	20241210	1.78	Y	084730	500	55 억	304747	N	N	0	N	N
168	20250402	100608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10090	-10	5	-0.10	64688570	6404	23.23	10350	10350	9990	13130	7070	10100	10101.28	2.74	-1991	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1121	11.72	0.59	12	0.06	861.00	17127.00	17060	20240403	-40.86	7610	20241210	32.59	11180	-9.75	20250319	8410	19.98	20250203	17060	-40.86	20240403	7610	32.59	20241210	1.78	Y	084730	500	55 억	304747	N	N	0	N	N
169	20250402	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	30	2	0.30	16755920	1647	5.97	10350	10350	10120	13130	7070	10100	10173.60	2.74	833	10813	10456	10023	9666	9233	10635	9845	56	3030	500	7070	10	1	11109424	1125	11.77	0.59	12	0.01	861.00	17127.00	17060	20240403	-40.62	7610	20241210	33.11	11180	-9.39	20250319	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.78	Y	084730	500	55 억	304747	N	N	0	N	N
170	20250401	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10100	10	2	0.10	281468270	27566	161.29	10090	10380	9590	13110	7070	10090	10210.73	2.70	5145	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1122	11.73	0.59	12	0.25	861.00	17127.00	17060	20240403	-40.80	7610	20241210	32.72	11180	-9.66	20250319	8410	20.10	20250203	17060	-40.80	20240403	7610	32.72	20241210	1.74	Y	084730	500	55 억	299603	N	N	0	N	N
171	20250401	150613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10310	220	2	2.18	234959100	22973	134.42	10090	10380	9590	13110	7070	10090	10227.62	2.70	3748	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1145	11.97	0.60	12	0.21	861.00	17127.00	17060	20240403	-39.57	7610	20241210	35.48	11180	-7.78	20250319	8410	22.59	20250203	17060	-39.57	20240403	7610	35.48	20241210	1.74	Y	084730	500	55 억	299603	N	N	0	N	N
172	20250401	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10370	280	2	2.78	206541710	20218	118.30	10090	10380	9590	13110	7070	10090	10215.73	2.70	4300	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1152	12.04	0.61	12	0.18	861.00	17127.00	17060	20240403	-39.21	7610	20241210	36.27	11180	-7.25	20250319	8410	23.31	20250203	17060	-39.21	20240403	7610	36.27	20241210	1.74	Y	084730	500	55 억	299603	N	N	0	N	N
173	20250401	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10300	210	2	2.08	190918390	18705	109.44	10090	10380	9590	13110	7070	10090	10206.81	2.70	3083	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1144	11.96	0.60	12	0.17	861.00	17127.00	17060	20240403	-39.62	7610	20241210	35.35	11180	-7.87	20250319	8410	22.47	20250203	17060	-39.62	20240403	7610	35.35	20241210	1.74	Y	084730	500	55 억	299603	N	N	0	N	N
174	20250401	120614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10340	250	2	2.48	178977260	17551	102.69	10090	10380	9590	13110	7070	10090	10197.55	2.70	2692	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1149	12.01	0.60	12	0.16	861.00	17127.00	17060	20240403	-39.39	7610	20241210	35.87	11180	-7.51	20250319	8410	22.95	20250203	17060	-39.39	20240403	7610	35.87	20241210	1.74	Y	084730	500	55 억	299603	N	N	0	N	N
175	20250401	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10350	260	2	2.58	154027950	15137	88.57	10090	10380	9590	13110	7070	10090	10175.59	2.70	1286	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1150	12.02	0.60	12	0.14	861.00	17127.00	17060	20240403	-39.33	7610	20241210	36.01	11180	-7.42	20250319	8410	23.07	20250203	17060	-39.33	20240403	7610	36.01	20241210	1.74	Y	084730	500	55 억	299603	N	N	0	N	N
176	20250401	100605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10130	40	2	0.40	61981750	6172	36.11	10090	10270	9590	13110	7070	10090	10042.41	2.70	-1316	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1125	11.77	0.59	12	0.06	861.00	17127.00	17060	20240403	-40.62	7610	20241210	33.11	11180	-9.39	20250319	8410	20.45	20250203	17060	-40.62	20240403	7610	33.11	20241210	1.74	Y	084730	500	55 억	299603	N	N	0	N	N
177	20250401	090606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10080	-10	5	-0.10	1395620	138	0.81	10090	10270	10080	13110	7070	10090	10113.19	2.70	-81	10550	10320	10120	9890	9690	10220	9790	56	3020	500	7060	10	1	11109424	1120	11.71	0.59	12	0.00	861.00	17127.00	17060	20240403	-40.91	7610	20241210	32.46	11180	-9.84	20250319	8410	19.86	20250203	17060	-40.91	20240403	7610	32.46	20241210	1.74	Y	084730	500	55 억	299603	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History