KissMeData/396270/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	newHighLowPriceClassCode	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	161236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7050	-100	5	-1.40	477717665	67721	148.09	7230	7240	6970	9290	5010	7150	7054.21	1.74	-16547	7463	7306	7173	7016	6883	7240	6950	90	2140	500	5000	10	1	18088940	1275	-6.16	14.48	12	0.37	-1145.00	487.00	16700	20241119	-57.78	5710	20250409	23.47	14930	-52.78	20250107	5710	23.47	20250409	16700	-57.78	20241119	5710	23.47	20250409	1.05	Y	396270	500	90 억	314555	N	N	10437	N	N
3	20250430	151247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6990	-160	5	-2.24	427599365	60571	132.46	7230	7240	6970	9290	5010	7150	7059.47	1.74	-14362	7463	7306	7173	7016	6883	7240	6950	90	2140	500	5000	10	1	18088940	1264	-6.10	14.35	12	0.33	-1145.00	487.00	16700	20241119	-58.14	5710	20250409	22.42	14930	-53.18	20250107	5710	22.42	20250409	16700	-58.14	20241119	5710	22.42	20250409	1.05	Y	396270	500	90 억	314555	N	N	29	N	N
4	20250430	141248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7010	-140	5	-1.96	384564695	54415	118.99	7230	7240	7000	9290	5010	7150	7067.26	1.74	-13645	7463	7306	7173	7016	6883	7240	6950	90	2140	500	5000	10	1	18088940	1268	-6.12	14.39	12	0.30	-1145.00	487.00	16700	20241119	-58.02	5710	20250409	22.77	14930	-53.05	20250107	5710	22.77	20250409	16700	-58.02	20241119	5710	22.77	20250409	1.05	Y	396270	500	90 억	314555	N	N	29	N	N
5	20250430	131245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7030	-120	5	-1.68	366307545	51813	113.30	7230	7240	7000	9290	5010	7150	7069.80	1.74	-12071	7463	7306	7173	7016	6883	7240	6950	90	2140	500	5000	10	1	18088940	1272	-6.14	14.44	12	0.29	-1145.00	487.00	16700	20241119	-57.90	5710	20250409	23.12	14930	-52.91	20250107	5710	23.12	20250409	16700	-57.90	20241119	5710	23.12	20250409	1.05	Y	396270	500	90 억	314555	N	N	29	N	N
6	20250430	121248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7030	-120	5	-1.68	337470865	47701	104.31	7230	7240	7000	9290	5010	7150	7074.71	1.74	-13051	7463	7306	7173	7016	6883	7240	6950	90	2140	500	5000	10	1	18088940	1272	-6.14	14.44	12	0.26	-1145.00	487.00	16700	20241119	-57.90	5710	20250409	23.12	14930	-52.91	20250107	5710	23.12	20250409	16700	-57.90	20241119	5710	23.12	20250409	1.05	Y	396270	500	90 억	314555	N	N	29	N	N
7	20250430	111246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7010	-140	5	-1.96	303604895	42878	93.77	7230	7240	7000	9290	5010	7150	7080.67	1.74	-11042	7463	7306	7173	7016	6883	7240	6950	90	2140	500	5000	10	1	18088940	1268	-6.12	14.39	12	0.24	-1145.00	487.00	16700	20241119	-58.02	5710	20250409	22.77	14930	-53.05	20250107	5710	22.77	20250409	16700	-58.02	20241119	5710	22.77	20250409	1.05	Y	396270	500	90 억	314555	N	N	29	N	N
8	20250430	101249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7060	-90	5	-1.26	189940845	26697	58.38	7230	7240	7040	9290	5010	7150	7114.69	1.74	-9567	7463	7306	7173	7016	6883	7240	6950	90	2140	500	5000	10	1	18088940	1277	-6.17	14.50	12	0.15	-1145.00	487.00	16700	20241119	-57.72	5710	20250409	23.64	14930	-52.71	20250107	5710	23.64	20250409	16700	-57.72	20241119	5710	23.64	20250409	1.05	Y	396270	500	90 억	314555	N	N	29	N	N
9	20250430	091252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7070	-80	5	-1.12	46165620	6506	14.23	7230	7240	7040	9290	5010	7150	7095.85	1.74	286	7463	7306	7173	7016	6883	7240	6950	90	2140	500	5000	10	1	18088940	1279	-6.17	14.52	12	0.04	-1145.00	487.00	16700	20241119	-57.66	5710	20250409	23.82	14930	-52.65	20250107	5710	23.82	20250409	16700	-57.66	20241119	5710	23.82	20250409	1.05	Y	396270	500	90 억	314555	N	N	29	N	N
10	20250429	161235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7150	-50	5	-0.69	326619890	45729	16.08	7330	7330	7040	9360	5040	7200	7142.51	1.71	7009	8053	7626	7353	6926	6653	7490	6790	90	2160	500	5040	10	1	18088940	1293	-6.24	14.68	12	0.25	-1145.00	487.00	16700	20241119	-57.19	5710	20250409	25.22	14930	-52.11	20250107	5710	25.22	20250409	16700	-57.19	20241119	5710	25.22	20250409	1.02	N	396270	500	90 억	308503	N	N	29	N	N
11	20250429	151242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7150	-50	5	-0.69	316037550	44247	15.56	7330	7330	7040	9360	5040	7200	7142.58	1.71	6640	8053	7626	7353	6926	6653	7490	6790	90	2160	500	5040	10	1	18088940	1293	-6.24	14.68	12	0.24	-1145.00	487.00	16700	20241119	-57.19	5710	20250409	25.22	14930	-52.11	20250107	5710	25.22	20250409	16700	-57.19	20241119	5710	25.22	20250409	1.02	N	396270	500	90 억	308503	N	N	33261	N	N
12	20250429	141245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7150	-50	5	-0.69	287654250	40286	14.17	7330	7330	7040	9360	5040	7200	7140.30	1.71	5944	8053	7626	7353	6926	6653	7490	6790	90	2160	500	5040	10	1	18088940	1293	-6.24	14.68	12	0.22	-1145.00	487.00	16700	20241119	-57.19	5710	20250409	25.22	14930	-52.11	20250107	5710	25.22	20250409	16700	-57.19	20241119	5710	25.22	20250409	1.02	N	396270	500	90 억	308503	N	N	33261	N	N
13	20250429	131240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7110	-90	5	-1.25	246516800	34507	12.14	7330	7330	7040	9360	5040	7200	7143.96	1.71	4343	8053	7626	7353	6926	6653	7490	6790	90	2160	500	5040	10	1	18088940	1286	-6.21	14.60	12	0.19	-1145.00	487.00	16700	20241119	-57.43	5710	20250409	24.52	14930	-52.38	20250107	5710	24.52	20250409	16700	-57.43	20241119	5710	24.52	20250409	1.02	N	396270	500	90 억	308503	N	N	33261	N	N
14	20250429	121244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7180	-20	5	-0.28	197220160	27601	9.71	7330	7330	7040	9360	5040	7200	7145.40	1.71	3644	8053	7626	7353	6926	6653	7490	6790	90	2160	500	5040	10	1	18088940	1299	-6.27	14.74	12	0.15	-1145.00	487.00	16700	20241119	-57.01	5710	20250409	25.74	14930	-51.91	20250107	5710	25.74	20250409	16700	-57.01	20241119	5710	25.74	20250409	1.02	N	396270	500	90 억	308503	N	N	33261	N	N
15	20250429	111242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7190	-10	5	-0.14	176623280	24737	8.70	7330	7330	7040	9360	5040	7200	7140.04	1.71	3576	8053	7626	7353	6926	6653	7490	6790	90	2160	500	5040	10	1	18088940	1301	-6.28	14.76	12	0.14	-1145.00	487.00	16700	20241119	-56.95	5710	20250409	25.92	14930	-51.84	20250107	5710	25.92	20250409	16700	-56.95	20241119	5710	25.92	20250409	1.02	N	396270	500	90 억	308503	N	N	33261	N	N
16	20250429	101246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7140	-60	5	-0.83	120320130	16899	5.94	7330	7330	7040	9360	5040	7200	7119.96	1.71	478	8053	7626	7353	6926	6653	7490	6790	90	2160	500	5040	10	1	18088940	1292	-6.24	14.66	12	0.09	-1145.00	487.00	16700	20241119	-57.25	5710	20250409	25.04	14930	-52.18	20250107	5710	25.04	20250409	16700	-57.25	20241119	5710	25.04	20250409	1.02	N	396270	500	90 억	308503	N	N	33261	N	N
17	20250429	091247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7110	-90	5	-1.25	63610520	8913	3.13	7330	7330	7040	9360	5040	7200	7136.82	1.71	1270	8053	7626	7353	6926	6653	7490	6790	90	2160	500	5040	10	1	18088940	1286	-6.21	14.60	12	0.05	-1145.00	487.00	16700	20241119	-57.43	5710	20250409	24.52	14930	-52.38	20250107	5710	24.52	20250409	16700	-57.43	20241119	5710	24.52	20250409	1.02	N	396270	500	90 억	308503	N	N	33261	N	N
18	20250428	161234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7200	-20	5	-0.28	2128624215	284348	450.59	7480	7780	7080	9380	5060	7220	7485.98	2.04	-54590	7560	7390	7270	7100	6980	7365	7075	90	2160	500	5050	10	1	18088940	1302	-6.29	14.78	12	1.57	-1145.00	487.00	16700	20241119	-56.89	5710	20250409	26.09	14930	-51.77	20250107	5710	26.09	20250409	16700	-56.89	20241119	5710	26.09	20250409	1.02	Y	396270	500	90 억	369041	N	N	33261	N	N
19	20250428	151239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7100	-120	5	-1.66	2076431885	277043	439.01	7480	7780	7080	9380	5060	7220	7494.98	2.04	-53644	7560	7390	7270	7100	6980	7365	7075	90	2160	500	5050	10	1	18088940	1284	-6.20	14.58	12	1.53	-1145.00	487.00	16700	20241119	-57.49	5710	20250409	24.34	14930	-52.44	20250107	5710	24.34	20250409	16700	-57.49	20241119	5710	24.34	20250409	1.02	Y	396270	500	90 억	369041	N	N	3886	N	N
20	20250428	141240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7150	-70	5	-0.97	1915146805	254444	403.20	7480	7780	7140	9380	5060	7220	7526.79	2.04	-53347	7560	7390	7270	7100	6980	7365	7075	90	2160	500	5050	10	1	18088940	1293	-6.24	14.68	12	1.41	-1145.00	487.00	16700	20241119	-57.19	5710	20250409	25.22	14930	-52.11	20250107	5710	25.22	20250409	16700	-57.19	20241119	5710	25.22	20250409	1.02	Y	396270	500	90 억	369041	N	N	3886	N	N
21	20250428	131240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7210	-10	5	-0.14	1803901480	238981	378.70	7480	7780	7200	9380	5060	7220	7548.31	2.04	-47576	7560	7390	7270	7100	6980	7365	7075	90	2160	500	5050	10	1	18088940	1304	-6.30	14.80	12	1.32	-1145.00	487.00	16700	20241119	-56.83	5710	20250409	26.27	14930	-51.71	20250107	5710	26.27	20250409	16700	-56.83	20241119	5710	26.27	20250409	1.02	Y	396270	500	90 억	369041	N	N	3886	N	N
22	20250428	121236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7320	100	2	1.39	1652895405	218191	345.75	7480	7780	7290	9380	5060	7220	7575.45	2.04	-42568	7560	7390	7270	7100	6980	7365	7075	90	2160	500	5050	10	1	18088940	1324	-6.39	15.03	12	1.21	-1145.00	487.00	16700	20241119	-56.17	5710	20250409	28.20	14930	-50.97	20250107	5710	28.20	20250409	16700	-56.17	20241119	5710	28.20	20250409	1.02	Y	396270	500	90 억	369041	N	N	3886	N	N
23	20250428	111237	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7440	220	2	3.05	1470197040	193321	306.34	7480	7780	7370	9380	5060	7220	7604.95	2.04	-47557	7560	7390	7270	7100	6980	7365	7075	90	2160	500	5050	10	1	18088940	1346	-6.50	15.28	12	1.07	-1145.00	487.00	16700	20241119	-55.45	5710	20250409	30.30	14930	-50.17	20250107	5710	30.30	20250409	16700	-55.45	20241119	5710	30.30	20250409	1.02	Y	396270	500	90 억	369041	N	N	3886	N	N
24	20250428	101235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7390	170	2	2.35	1343236840	176250	279.29	7480	7780	7380	9380	5060	7220	7621.20	2.04	-39040	7560	7390	7270	7100	6980	7365	7075	90	2160	500	5050	10	1	18088940	1337	-6.45	15.17	12	0.97	-1145.00	487.00	16700	20241119	-55.75	5710	20250409	29.42	14930	-50.50	20250107	5710	29.42	20250409	16700	-55.75	20241119	5710	29.42	20250409	1.02	Y	396270	500	90 억	369041	N	N	3886	N	N
25	20250428	091237	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7585	365	2	5.06	137810705	18408	29.17	7480	7600	7380	9380	5060	7220	7486.46	2.04	7410	7560	7390	7270	7100	6980	7365	7075	90	2160	500	5050	10	1	18088940	1372	-6.62	15.57	12	0.10	-1145.00	487.00	16700	20241119	-54.58	5710	20250409	32.84	14930	-49.20	20250107	5710	32.84	20250409	16700	-54.58	20241119	5710	32.84	20250409	1.02	Y	396270	500	90 억	369041	N	N	3886	N	N
26	20250425	161230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7220	110	2	1.55	456139470	63106	103.06	7220	7440	7150	9240	4980	7110	7228.15	2.12	14767	7370	7240	7150	7020	6930	7195	6975	90	2130	500	4970	10	1	18088940	1306	-6.31	14.83	12	0.35	-1145.00	487.00	16700	20241119	-56.77	5710	20250409	26.44	14930	-51.64	20250107	5710	26.44	20250409	16700	-56.77	20241119	5710	26.44	20250409	1.07	Y	396270	500	90 억	383468	N	N	3886	N	N
27	20250425	151239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7200	90	2	1.27	441727690	61110	99.80	7220	7440	7150	9240	4980	7110	7228.40	2.12	14466	7370	7240	7150	7020	6930	7195	6975	90	2130	500	4970	10	1	18088940	1302	-6.29	14.78	12	0.34	-1145.00	487.00	16700	20241119	-56.89	5710	20250409	26.09	14930	-51.77	20250107	5710	26.09	20250409	16700	-56.89	20241119	5710	26.09	20250409	1.07	Y	396270	500	90 억	383468	N	N	20516	N	N
28	20250425	141238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7190	80	2	1.13	410894040	56818	92.79	7220	7440	7150	9240	4980	7110	7231.76	2.12	15245	7370	7240	7150	7020	6930	7195	6975	90	2130	500	4970	10	1	18088940	1301	-6.28	14.76	12	0.31	-1145.00	487.00	16700	20241119	-56.95	5710	20250409	25.92	14930	-51.84	20250107	5710	25.92	20250409	16700	-56.95	20241119	5710	25.92	20250409	1.07	Y	396270	500	90 억	383468	N	N	20516	N	N
29	20250425	131240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7220	110	2	1.55	319497600	44100	72.02	7220	7440	7150	9240	4980	7110	7244.84	2.12	9085	7370	7240	7150	7020	6930	7195	6975	90	2130	500	4970	10	1	18088940	1306	-6.31	14.83	12	0.24	-1145.00	487.00	16700	20241119	-56.77	5710	20250409	26.44	14930	-51.64	20250107	5710	26.44	20250409	16700	-56.77	20241119	5710	26.44	20250409	1.07	Y	396270	500	90 억	383468	N	N	20516	N	N
30	20250425	121236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7230	120	2	1.69	242765720	33434	54.60	7220	7440	7150	9240	4980	7110	7261.04	2.12	6443	7370	7240	7150	7020	6930	7195	6975	90	2130	500	4970	10	1	18088940	1308	-6.31	14.85	12	0.18	-1145.00	487.00	16700	20241119	-56.71	5710	20250409	26.62	14930	-51.57	20250107	5710	26.62	20250409	16700	-56.71	20241119	5710	26.62	20250409	1.07	Y	396270	500	90 억	383468	N	N	20516	N	N
31	20250425	111238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7220	110	2	1.55	213216650	29342	47.92	7220	7440	7150	9240	4980	7110	7266.60	2.12	3287	7370	7240	7150	7020	6930	7195	6975	90	2130	500	4970	10	1	18088940	1306	-6.31	14.83	12	0.16	-1145.00	487.00	16700	20241119	-56.77	5710	20250409	26.44	14930	-51.64	20250107	5710	26.44	20250409	16700	-56.77	20241119	5710	26.44	20250409	1.07	Y	396270	500	90 억	383468	N	N	20516	N	N
32	20250425	101237	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7240	130	2	1.83	192768250	26512	43.30	7220	7440	7150	9240	4980	7110	7270.98	2.12	2524	7370	7240	7150	7020	6930	7195	6975	90	2130	500	4970	10	1	18088940	1310	-6.32	14.87	12	0.15	-1145.00	487.00	16700	20241119	-56.65	5710	20250409	26.80	14930	-51.51	20250107	5710	26.80	20250409	16700	-56.65	20241119	5710	26.80	20250409	1.07	Y	396270	500	90 억	383468	N	N	20516	N	N
33	20250425	091242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7190	80	2	1.13	81627880	11171	18.24	7220	7440	7150	9240	4980	7110	7307.12	2.12	2942	7370	7240	7150	7020	6930	7195	6975	90	2130	500	4970	10	1	18088940	1301	-6.28	14.76	12	0.06	-1145.00	487.00	16700	20241119	-56.95	5710	20250409	25.92	14930	-51.84	20250107	5710	25.92	20250409	16700	-56.95	20241119	5710	25.92	20250409	1.07	Y	396270	500	90 억	383468	N	N	20516	N	N
34	20250424	161219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7110	-60	5	-0.84	436611285	61232	78.99	7270	7280	7060	9320	5020	7170	7130.44	2.20	-1917	7410	7290	7140	7020	6870	7350	7080	90	2150	500	5010	10	1	18088940	1286	-6.21	14.60	12	0.34	-1145.00	487.00	16700	20241119	-57.43	5710	20250409	24.52	14930	-52.38	20250107	5710	24.52	20250409	16700	-57.43	20241119	5710	24.52	20250409	1.06	Y	396270	500	90 억	398819	N	N	20516	N	N
35	20250424	151234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7070	-100	5	-1.39	415789555	58291	75.20	7270	7280	7060	9320	5020	7170	7133.00	2.20	296	7410	7290	7140	7020	6870	7350	7080	90	2150	500	5010	10	1	18088940	1279	-6.17	14.52	12	0.32	-1145.00	487.00	16700	20241119	-57.66	5710	20250409	23.82	14930	-52.65	20250107	5710	23.82	20250409	16700	-57.66	20241119	5710	23.82	20250409	1.06	Y	396270	500	90 억	398819	N	N	9457	N	N
36	20250424	141234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7100	-70	5	-0.98	359165505	50303	64.89	7270	7280	7090	9320	5020	7170	7140.04	2.20	3439	7410	7290	7140	7020	6870	7350	7080	90	2150	500	5010	10	1	18088940	1284	-6.20	14.58	12	0.28	-1145.00	487.00	16700	20241119	-57.49	5710	20250409	24.34	14930	-52.44	20250107	5710	24.34	20250409	16700	-57.49	20241119	5710	24.34	20250409	1.06	Y	396270	500	90 억	398819	N	N	9457	N	N
37	20250424	131232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7120	-50	5	-0.70	338729815	47427	61.18	7270	7280	7090	9320	5020	7170	7142.13	2.20	3025	7410	7290	7140	7020	6870	7350	7080	90	2150	500	5010	10	1	18088940	1288	-6.22	14.62	12	0.26	-1145.00	487.00	16700	20241119	-57.37	5710	20250409	24.69	14930	-52.31	20250107	5710	24.69	20250409	16700	-57.37	20241119	5710	24.69	20250409	1.06	Y	396270	500	90 억	398819	N	N	9457	N	N
38	20250424	121230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7130	-40	5	-0.56	286522995	40075	51.70	7270	7280	7100	9320	5020	7170	7149.67	2.20	5381	7410	7290	7140	7020	6870	7350	7080	90	2150	500	5010	10	1	18088940	1290	-6.23	14.64	12	0.22	-1145.00	487.00	16700	20241119	-57.31	5710	20250409	24.87	14930	-52.24	20250107	5710	24.87	20250409	16700	-57.31	20241119	5710	24.87	20250409	1.06	Y	396270	500	90 억	398819	N	N	9457	N	N
39	20250424	111234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7130	-40	5	-0.56	231031175	32291	41.66	7270	7280	7100	9320	5020	7170	7154.66	2.20	3461	7410	7290	7140	7020	6870	7350	7080	90	2150	500	5010	10	1	18088940	1290	-6.23	14.64	12	0.18	-1145.00	487.00	16700	20241119	-57.31	5710	20250409	24.87	14930	-52.24	20250107	5710	24.87	20250409	16700	-57.31	20241119	5710	24.87	20250409	1.06	Y	396270	500	90 억	398819	N	N	9457	N	N
40	20250424	101230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7160	-10	5	-0.14	172486585	24078	31.06	7270	7280	7100	9320	5020	7170	7163.66	2.20	5693	7410	7290	7140	7020	6870	7350	7080	90	2150	500	5010	10	1	18088940	1295	-6.25	14.70	12	0.13	-1145.00	487.00	16700	20241119	-57.13	5710	20250409	25.39	14930	-52.04	20250107	5710	25.39	20250409	16700	-57.13	20241119	5710	25.39	20250409	1.06	Y	396270	500	90 억	398819	N	N	9457	N	N
41	20250424	091240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7130	-40	5	-0.56	39842685	5555	7.17	7270	7280	7100	9320	5020	7170	7172.40	2.20	1588	7410	7290	7140	7020	6870	7350	7080	90	2150	500	5010	10	1	18088940	1290	-6.23	14.64	12	0.03	-1145.00	487.00	16700	20241119	-57.31	5710	20250409	24.87	14930	-52.24	20250107	5710	24.87	20250409	16700	-57.31	20241119	5710	24.87	20250409	1.06	Y	396270	500	90 억	398819	N	N	9457	N	N
42	20250423	161208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7170	260	2	3.76	551644605	77516	160.64	7110	7260	6990	8980	4840	6910	7116.52	2.03	23096	7036	6972	6926	6862	6816	6950	6840	90	2070	500	4830	10	1	18088940	1297	-6.26	14.72	12	0.43	-1145.00	487.00	16700	20241119	-57.07	5710	20250409	25.57	14930	-51.98	20250107	5710	25.57	20250409	16700	-57.07	20241119	5710	25.57	20250409	1.05	Y	396270	500	90 억	367856	N	N	9457	N	N
43	20250423	151230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7170	260	2	3.76	542101215	76184	157.88	7110	7260	6990	8980	4840	6910	7115.68	2.03	22801	7036	6972	6926	6862	6816	6950	6840	90	2070	500	4830	10	1	18088940	1297	-6.26	14.72	12	0.42	-1145.00	487.00	16700	20241119	-57.07	5710	20250409	25.57	14930	-51.98	20250107	5710	25.57	20250409	16700	-57.07	20241119	5710	25.57	20250409	1.05	Y	396270	500	90 억	367856	N	N	16222	N	N
44	20250423	141229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7140	230	2	3.33	467218455	65725	136.21	7110	7260	6990	8980	4840	6910	7108.69	2.03	14494	7036	6972	6926	6862	6816	6950	6840	90	2070	500	4830	10	1	18088940	1292	-6.24	14.66	12	0.36	-1145.00	487.00	16700	20241119	-57.25	5710	20250409	25.04	14930	-52.18	20250107	5710	25.04	20250409	16700	-57.25	20241119	5710	25.04	20250409	1.05	Y	396270	500	90 억	367856	N	N	16222	N	N
45	20250423	131228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7120	210	2	3.04	430861205	60627	125.64	7110	7260	6990	8980	4840	6910	7106.75	2.03	13115	7036	6972	6926	6862	6816	6950	6840	90	2070	500	4830	10	1	18088940	1288	-6.22	14.62	12	0.34	-1145.00	487.00	16700	20241119	-57.37	5710	20250409	24.69	14930	-52.31	20250107	5710	24.69	20250409	16700	-57.37	20241119	5710	24.69	20250409	1.05	Y	396270	500	90 억	367856	N	N	16222	N	N
46	20250423	121231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7150	240	2	3.47	344815645	48520	100.55	7110	7260	6990	8980	4840	6910	7106.67	2.03	10024	7036	6972	6926	6862	6816	6950	6840	90	2070	500	4830	10	1	18088940	1293	-6.24	14.68	12	0.27	-1145.00	487.00	16700	20241119	-57.19	5710	20250409	25.22	14930	-52.11	20250107	5710	25.22	20250409	16700	-57.19	20241119	5710	25.22	20250409	1.05	Y	396270	500	90 억	367856	N	N	16222	N	N
47	20250423	111232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7040	130	2	1.88	127286695	18063	37.43	7110	7160	6990	8980	4840	6910	7046.82	2.03	2811	7036	6972	6926	6862	6816	6950	6840	90	2070	500	4830	10	1	18088940	1273	-6.15	14.46	12	0.10	-1145.00	487.00	16700	20241119	-57.84	5710	20250409	23.29	14930	-52.85	20250107	5710	23.29	20250409	16700	-57.84	20241119	5710	23.29	20250409	1.05	Y	396270	500	90 억	367856	N	N	16222	N	N
48	20250423	101234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7040	130	2	1.88	82441095	11700	24.25	7110	7160	6990	8980	4840	6910	7046.25	2.03	2034	7036	6972	6926	6862	6816	6950	6840	90	2070	500	4830	10	1	18088940	1273	-6.15	14.46	12	0.06	-1145.00	487.00	16700	20241119	-57.84	5710	20250409	23.29	14930	-52.85	20250107	5710	23.29	20250409	16700	-57.84	20241119	5710	23.29	20250409	1.05	Y	396270	500	90 억	367856	N	N	16222	N	N
49	20250423	091240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7020	110	2	1.59	29508105	4168	8.64	7110	7160	7010	8980	4840	6910	7079.68	2.03	535	7036	6972	6926	6862	6816	6950	6840	90	2070	500	4830	10	1	18088940	1270	-6.13	14.41	12	0.02	-1145.00	487.00	16700	20241119	-57.96	5710	20250409	22.94	14930	-52.98	20250107	5710	22.94	20250409	16700	-57.96	20241119	5710	22.94	20250409	1.05	Y	396270	500	90 억	367856	N	N	16222	N	N
50	20250422	161200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6910	-100	5	-1.43	334476775	48254	121.25	6950	6990	6880	9110	4910	7010	6931.59	2.01	4847	7310	7160	7040	6890	6770	7100	6830	90	2100	500	4900	10	1	18088940	1250	-6.03	14.19	12	0.27	-1145.00	487.00	16700	20241119	-58.62	5710	20250409	21.02	14930	-53.72	20250107	5710	21.02	20250409	16700	-58.62	20241119	5710	21.02	20250409	1.05	Y	396270	500	90 억	362758	N	N	16222	N	N
51	20250422	151223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6920	-90	5	-1.28	320004055	46161	115.99	6950	6990	6880	9110	4910	7010	6932.35	2.01	4847	7310	7160	7040	6890	6770	7100	6830	90	2100	500	4900	10	1	18088940	1252	-6.04	14.21	12	0.26	-1145.00	487.00	16700	20241119	-58.56	5710	20250409	21.19	14930	-53.65	20250107	5710	21.19	20250409	16700	-58.56	20241119	5710	21.19	20250409	1.05	Y	396270	500	90 억	362758	N	N	5152	N	N
52	20250422	141223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6900	-110	5	-1.57	249325065	35927	90.27	6950	6990	6880	9110	4910	7010	6939.77	2.01	5815	7310	7160	7040	6890	6770	7100	6830	90	2100	500	4900	10	1	18088940	1248	-6.03	14.17	12	0.20	-1145.00	487.00	16700	20241119	-58.68	5710	20250409	20.84	14930	-53.78	20250107	5710	20.84	20250409	16700	-58.68	20241119	5710	20.84	20250409	1.05	Y	396270	500	90 억	362758	N	N	5152	N	N
53	20250422	131221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6900	-110	5	-1.57	228709745	32939	82.77	6950	6990	6880	9110	4910	7010	6943.43	2.01	5989	7310	7160	7040	6890	6770	7100	6830	90	2100	500	4900	10	1	18088940	1248	-6.03	14.17	12	0.18	-1145.00	487.00	16700	20241119	-58.68	5710	20250409	20.84	14930	-53.78	20250107	5710	20.84	20250409	16700	-58.68	20241119	5710	20.84	20250409	1.05	Y	396270	500	90 억	362758	N	N	5152	N	N
54	20250422	121224	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6950	-60	5	-0.86	187136055	26925	67.65	6950	6990	6880	9110	4910	7010	6950.27	2.01	6638	7310	7160	7040	6890	6770	7100	6830	90	2100	500	4900	10	1	18088940	1257	-6.07	14.27	12	0.15	-1145.00	487.00	16700	20241119	-58.38	5710	20250409	21.72	14930	-53.45	20250107	5710	21.72	20250409	16700	-58.38	20241119	5710	21.72	20250409	1.05	Y	396270	500	90 억	362758	N	N	5152	N	N
55	20250422	111222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6990	-20	5	-0.29	139278700	20040	50.35	6950	6990	6880	9110	4910	7010	6950.03	2.01	6386	7310	7160	7040	6890	6770	7100	6830	90	2100	500	4900	10	1	18088940	1264	-6.10	14.35	12	0.11	-1145.00	487.00	16700	20241119	-58.14	5710	20250409	22.42	14930	-53.18	20250107	5710	22.42	20250409	16700	-58.14	20241119	5710	22.42	20250409	1.05	Y	396270	500	90 억	362758	N	N	5152	N	N
56	20250422	101222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6930	-80	5	-1.14	81503130	11734	29.48	6950	6980	6880	9110	4910	7010	6945.89	2.01	4998	7310	7160	7040	6890	6770	7100	6830	90	2100	500	4900	10	1	18088940	1254	-6.05	14.23	12	0.06	-1145.00	487.00	16700	20241119	-58.50	5710	20250409	21.37	14930	-53.58	20250107	5710	21.37	20250409	16700	-58.50	20241119	5710	21.37	20250409	1.05	Y	396270	500	90 억	362758	N	N	5152	N	N
57	20250422	091225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6960	-50	5	-0.71	14277600	2056	5.17	6950	6960	6880	9110	4910	7010	6944.36	2.01	1147	7310	7160	7040	6890	6770	7100	6830	90	2100	500	4900	10	1	18088940	1259	-6.08	14.29	12	0.01	-1145.00	487.00	16700	20241119	-58.32	5710	20250409	21.89	14930	-53.38	20250107	5710	21.89	20250409	16700	-58.32	20241119	5710	21.89	20250409	1.05	Y	396270	500	90 억	362758	N	N	5152	N	N
58	20250421	161157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7010	-50	5	-0.71	278873075	39798	120.69	7190	7190	6920	9170	4950	7060	7007.21	2.05	-9250	7220	7140	6980	6900	6740	7180	6940	90	2110	500	4940	10	1	18088940	1268	-6.12	14.39	12	0.22	-1145.00	487.00	16700	20241119	-58.02	5710	20250409	22.77	14930	-53.05	20250107	5710	22.77	20250409	16700	-58.02	20241119	5710	22.77	20250409	1.08	Y	396270	500	90 억	371512	N	N	5152	N	N
59	20250421	151219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7000	-60	5	-0.85	253729215	36207	109.80	7190	7190	6920	9170	4950	7060	7007.74	2.05	-8852	7220	7140	6980	6900	6740	7180	6940	90	2110	500	4940	10	1	18088940	1266	-6.11	14.37	12	0.20	-1145.00	487.00	16700	20241119	-58.08	5710	20250409	22.59	14930	-53.11	20250107	5710	22.59	20250409	16700	-58.08	20241119	5710	22.59	20250409	1.08	Y	396270	500	90 억	371512	N	N	4957	N	N
60	20250421	141218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6980	-80	5	-1.13	216093780	30828	93.49	7190	7190	6920	9170	4950	7060	7009.66	2.05	-5516	7220	7140	6980	6900	6740	7180	6940	90	2110	500	4940	10	1	18088940	1263	-6.10	14.33	12	0.17	-1145.00	487.00	16700	20241119	-58.20	5710	20250409	22.24	14930	-53.25	20250107	5710	22.24	20250409	16700	-58.20	20241119	5710	22.24	20250409	1.08	Y	396270	500	90 억	371512	N	N	4957	N	N
61	20250421	131216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6930	-130	5	-1.84	180891970	25760	78.12	7190	7190	6920	9170	4950	7060	7022.20	2.05	-4043	7220	7140	6980	6900	6740	7180	6940	90	2110	500	4940	10	1	18088940	1254	-6.05	14.23	12	0.14	-1145.00	487.00	16700	20241119	-58.50	5710	20250409	21.37	14930	-53.58	20250107	5710	21.37	20250409	16700	-58.50	20241119	5710	21.37	20250409	1.08	Y	396270	500	90 억	371512	N	N	4957	N	N
62	20250421	121216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6970	-90	5	-1.27	157502340	22394	67.91	7190	7190	6950	9170	4950	7060	7033.24	2.05	-1984	7220	7140	6980	6900	6740	7180	6940	90	2110	500	4940	10	1	18088940	1261	-6.09	14.31	12	0.12	-1145.00	487.00	16700	20241119	-58.26	5710	20250409	22.07	14930	-53.32	20250107	5710	22.07	20250409	16700	-58.26	20241119	5710	22.07	20250409	1.08	Y	396270	500	90 억	371512	N	N	4957	N	N
63	20250421	111215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7020	-40	5	-0.57	109712840	15542	47.13	7190	7190	6950	9170	4950	7060	7059.12	2.05	-488	7220	7140	6980	6900	6740	7180	6940	90	2110	500	4940	10	1	18088940	1270	-6.13	14.41	12	0.09	-1145.00	487.00	16700	20241119	-57.96	5710	20250409	22.94	14930	-52.98	20250107	5710	22.94	20250409	16700	-57.96	20241119	5710	22.94	20250409	1.08	Y	396270	500	90 억	371512	N	N	4957	N	N
64	20250421	101209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7030	-30	5	-0.42	84690220	11978	36.32	7190	7190	6950	9170	4950	7060	7070.48	2.05	578	7220	7140	6980	6900	6740	7180	6940	90	2110	500	4940	10	1	18088940	1272	-6.14	14.44	12	0.07	-1145.00	487.00	16700	20241119	-57.90	5710	20250409	23.12	14930	-52.91	20250107	5710	23.12	20250409	16700	-57.90	20241119	5710	23.12	20250409	1.08	Y	396270	500	90 억	371512	N	N	4957	N	N
65	20250421	091250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7060	0	3	0.00	30601150	4344	13.17	7190	7190	6950	9170	4950	7060	7044.46	2.05	-30	7220	7140	6980	6900	6740	7180	6940	90	2110	500	4940	10	1	18088940	1277	-6.17	14.50	12	0.02	-1145.00	487.00	16700	20241119	-57.72	5710	20250409	23.64	14930	-52.71	20250107	5710	23.64	20250409	16700	-57.72	20241119	5710	23.64	20250409	1.08	Y	396270	500	90 억	371512	N	N	4957	N	N
66	20250418	161156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7060	10	2	0.14	228828545	32976	116.41	7060	7060	6820	9160	4940	7050	6935.36	2.10	-7512	7236	7142	6996	6902	6756	7190	6950	90	2110	500	4930	10	1	18088940	1277	-6.17	14.50	12	0.18	-1145.00	487.00	16700	20241119	-57.72	5710	20250409	23.64	14930	-52.71	20250107	5710	23.64	20250409	16700	-57.72	20241119	5710	23.64	20250409	1.16	Y	396270	500	90 억	380585	N	N	4957	N	N
67	20250418	151212	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7020	-30	5	-0.43	200069890	28893	101.99	7060	7060	6820	9160	4940	7050	6924.51	2.10	-6363	7236	7142	6996	6902	6756	7190	6950	90	2110	500	4930	10	1	18088940	1270	-6.13	14.41	12	0.16	-1145.00	487.00	16700	20241119	-57.96	5710	20250409	22.94	14930	-52.98	20250107	5710	22.94	20250409	16700	-57.96	20241119	5710	22.94	20250409	1.16	Y	396270	500	90 억	380585	N	N	1706	N	N
68	20250418	141218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6990	-60	5	-0.85	181717400	26269	92.73	7060	7060	6820	9160	4940	7050	6917.56	2.10	-6164	7236	7142	6996	6902	6756	7190	6950	90	2110	500	4930	10	1	18088940	1264	-6.10	14.35	12	0.15	-1145.00	487.00	16700	20241119	-58.14	5710	20250409	22.42	14930	-53.18	20250107	5710	22.42	20250409	16700	-58.14	20241119	5710	22.42	20250409	1.16	Y	396270	500	90 억	380585	N	N	1706	N	N
69	20250418	131214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6930	-120	5	-1.70	168069690	24309	85.81	7060	7060	6820	9160	4940	7050	6913.89	2.10	-6239	7236	7142	6996	6902	6756	7190	6950	90	2110	500	4930	10	1	18088940	1254	-6.05	14.23	12	0.13	-1145.00	487.00	16700	20241119	-58.50	5710	20250409	21.37	14930	-53.58	20250107	5710	21.37	20250409	16700	-58.50	20241119	5710	21.37	20250409	1.16	Y	396270	500	90 억	380585	N	N	1706	N	N
70	20250418	121211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6920	-130	5	-1.84	146616120	21219	74.90	7060	7060	6820	9160	4940	7050	6909.66	2.10	-5437	7236	7142	6996	6902	6756	7190	6950	90	2110	500	4930	10	1	18088940	1252	-6.04	14.21	12	0.12	-1145.00	487.00	16700	20241119	-58.56	5710	20250409	21.19	14930	-53.65	20250107	5710	21.19	20250409	16700	-58.56	20241119	5710	21.19	20250409	1.16	Y	396270	500	90 억	380585	N	N	1706	N	N
71	20250418	111216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6940	-110	5	-1.56	130648150	18912	66.76	7060	7060	6820	9160	4940	7050	6908.21	2.10	-5069	7236	7142	6996	6902	6756	7190	6950	90	2110	500	4930	10	1	18088940	1255	-6.06	14.25	12	0.10	-1145.00	487.00	16700	20241119	-58.44	5710	20250409	21.54	14930	-53.52	20250107	5710	21.54	20250409	16700	-58.44	20241119	5710	21.54	20250409	1.16	Y	396270	500	90 억	380585	N	N	1706	N	N
72	20250418	101217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6850	-200	5	-2.84	95403680	13794	48.69	7060	7060	6840	9160	4940	7050	6916.32	2.10	-2609	7236	7142	6996	6902	6756	7190	6950	90	2110	500	4930	10	1	18088940	1239	-5.98	14.07	12	0.08	-1145.00	487.00	16700	20241119	-58.98	5710	20250409	19.96	14930	-54.12	20250107	5710	19.96	20250409	16700	-58.98	20241119	5710	19.96	20250409	1.16	Y	396270	500	90 억	380585	N	N	1706	N	N
73	20250418	091223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6940	-110	5	-1.56	24838760	3563	12.58	7060	7060	6900	9160	4940	7050	6971.31	2.10	-1084	7236	7142	6996	6902	6756	7190	6950	90	2110	500	4930	10	1	18088940	1255	-6.06	14.25	12	0.02	-1145.00	487.00	16700	20241119	-58.44	5710	20250409	21.54	14930	-53.52	20250107	5710	21.54	20250409	16700	-58.44	20241119	5710	21.54	20250409	1.16	Y	396270	500	90 억	380585	N	N	1706	N	N
74	20250417	161204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7050	160	2	2.32	198223680	28328	35.98	6850	7090	6850	8950	4830	6890	6997.45	2.09	2476	7410	7150	7010	6750	6610	7080	6680	90	2060	500	4820	10	1	18088940	1275	-6.16	14.48	12	0.16	-1145.00	487.00	16700	20241119	-57.78	5710	20250409	23.47	14930	-52.78	20250107	5710	23.47	20250409	16700	-57.78	20241119	5710	23.47	20250409	1.07	Y	396270	500	90 억	377691	N	N	1706	N	N
75	20250417	151217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7000	110	2	1.60	187292350	26775	34.00	6850	7090	6850	8950	4830	6890	6995.05	2.09	2581	7410	7150	7010	6750	6610	7080	6680	90	2060	500	4820	10	1	18088940	1266	-6.11	14.37	12	0.15	-1145.00	487.00	16700	20241119	-58.08	5710	20250409	22.59	14930	-53.11	20250107	5710	22.59	20250409	16700	-58.08	20241119	5710	22.59	20250409	1.07	Y	396270	500	90 억	377691	N	N	6938	N	N
76	20250417	141218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6990	100	2	1.45	157314190	22492	28.56	6850	7090	6850	8950	4830	6890	6994.23	2.09	129	7410	7150	7010	6750	6610	7080	6680	90	2060	500	4820	10	1	18088940	1264	-6.10	14.35	12	0.12	-1145.00	487.00	16700	20241119	-58.14	5710	20250409	22.42	14930	-53.18	20250107	5710	22.42	20250409	16700	-58.14	20241119	5710	22.42	20250409	1.07	Y	396270	500	90 억	377691	N	N	6938	N	N
77	20250417	131216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7030	140	2	2.03	136811760	19567	24.85	6850	7090	6850	8950	4830	6890	6991.96	2.09	2487	7410	7150	7010	6750	6610	7080	6680	90	2060	500	4820	10	1	18088940	1272	-6.14	14.44	12	0.11	-1145.00	487.00	16700	20241119	-57.90	5710	20250409	23.12	14930	-52.91	20250107	5710	23.12	20250409	16700	-57.90	20241119	5710	23.12	20250409	1.07	Y	396270	500	90 억	377691	N	N	6938	N	N
78	20250417	121216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7010	120	2	1.74	124829000	17864	22.69	6850	7090	6850	8950	4830	6890	6987.74	2.09	1797	7410	7150	7010	6750	6610	7080	6680	90	2060	500	4820	10	1	18088940	1268	-6.12	14.39	12	0.10	-1145.00	487.00	16700	20241119	-58.02	5710	20250409	22.77	14930	-53.05	20250107	5710	22.77	20250409	16700	-58.02	20241119	5710	22.77	20250409	1.07	Y	396270	500	90 억	377691	N	N	6938	N	N
79	20250417	111213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7010	120	2	1.74	109347440	15665	19.89	6850	7090	6850	8950	4830	6890	6980.37	2.09	1515	7410	7150	7010	6750	6610	7080	6680	90	2060	500	4820	10	1	18088940	1268	-6.12	14.39	12	0.09	-1145.00	487.00	16700	20241119	-58.02	5710	20250409	22.77	14930	-53.05	20250107	5710	22.77	20250409	16700	-58.02	20241119	5710	22.77	20250409	1.07	Y	396270	500	90 억	377691	N	N	6938	N	N
80	20250417	101215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7080	190	2	2.76	89161410	12791	16.24	6850	7090	6850	8950	4830	6890	6970.64	2.09	2490	7410	7150	7010	6750	6610	7080	6680	90	2060	500	4820	10	1	18088940	1281	-6.18	14.54	12	0.07	-1145.00	487.00	16700	20241119	-57.60	5710	20250409	23.99	14930	-52.58	20250107	5710	23.99	20250409	16700	-57.60	20241119	5710	23.99	20250409	1.07	Y	396270	500	90 억	377691	N	N	6938	N	N
81	20250417	091220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6940	50	2	0.73	28218110	4089	5.19	6850	7030	6850	8950	4830	6890	6900.98	2.09	938	7410	7150	7010	6750	6610	7080	6680	90	2060	500	4820	10	1	18088940	1255	-6.06	14.25	12	0.02	-1145.00	487.00	16700	20241119	-58.44	5710	20250409	21.54	14930	-53.52	20250107	5710	21.54	20250409	16700	-58.44	20241119	5710	21.54	20250409	1.07	Y	396270	500	90 억	377691	N	N	6938	N	N
82	20250416	161201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6890	-380	5	-5.23	553010770	78741	67.81	7270	7270	6870	9450	5090	7270	7023.28	2.09	-9180	7676	7472	7246	7042	6816	7360	6930	90	2180	500	5080	10	1	18088940	1246	-6.02	14.15	12	0.44	-1145.00	487.00	16700	20241119	-58.74	5710	20250409	20.67	14930	-53.85	20250107	5710	20.67	20250409	16700	-58.74	20241119	5710	20.67	20250409	0.98	Y	396270	500	90 억	378303	N	N	6938	N	N
83	20250416	151215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6890	-380	5	-5.23	519586740	73887	63.63	7270	7270	6890	9450	5090	7270	7032.18	2.09	-8755	7676	7472	7246	7042	6816	7360	6930	90	2180	500	5080	10	1	18088940	1246	-6.02	14.15	12	0.41	-1145.00	487.00	16700	20241119	-58.74	5710	20250409	20.67	14930	-53.85	20250107	5710	20.67	20250409	16700	-58.74	20241119	5710	20.67	20250409	0.98	Y	396270	500	90 억	378303	N	N	8440	N	N
84	20250416	141213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6980	-290	5	-3.99	363693880	51353	44.23	7270	7270	6970	9450	5090	7270	7082.23	2.09	-7707	7676	7472	7246	7042	6816	7360	6930	90	2180	500	5080	10	1	18088940	1263	-6.10	14.33	12	0.28	-1145.00	487.00	16700	20241119	-58.20	5710	20250409	22.24	14930	-53.25	20250107	5710	22.24	20250409	16700	-58.20	20241119	5710	22.24	20250409	0.98	Y	396270	500	90 억	378303	N	N	8440	N	N
85	20250416	131212	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7010	-260	5	-3.58	299057080	42119	36.27	7270	7270	7010	9450	5090	7270	7100.29	2.09	-4344	7676	7472	7246	7042	6816	7360	6930	90	2180	500	5080	10	1	18088940	1268	-6.12	14.39	12	0.23	-1145.00	487.00	16700	20241119	-58.02	5710	20250409	22.77	14930	-53.05	20250107	5710	22.77	20250409	16700	-58.02	20241119	5710	22.77	20250409	0.98	Y	396270	500	90 억	378303	N	N	8440	N	N
86	20250416	121213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7040	-230	5	-3.16	253192630	35597	30.66	7270	7270	7030	9450	5090	7270	7112.75	2.09	-1955	7676	7472	7246	7042	6816	7360	6930	90	2180	500	5080	10	1	18088940	1273	-6.15	14.46	12	0.20	-1145.00	487.00	16700	20241119	-57.84	5710	20250409	23.29	14930	-52.85	20250107	5710	23.29	20250409	16700	-57.84	20241119	5710	23.29	20250409	0.98	Y	396270	500	90 억	378303	N	N	8440	N	N
87	20250416	111213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7050	-220	5	-3.03	226297400	31776	27.37	7270	7270	7040	9450	5090	7270	7121.65	2.09	-886	7676	7472	7246	7042	6816	7360	6930	90	2180	500	5080	10	1	18088940	1275	-6.16	14.48	12	0.18	-1145.00	487.00	16700	20241119	-57.78	5710	20250409	23.47	14930	-52.78	20250107	5710	23.47	20250409	16700	-57.78	20241119	5710	23.47	20250409	0.98	Y	396270	500	90 억	378303	N	N	8440	N	N
88	20250416	101212	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7120	-150	5	-2.06	186199960	26105	22.48	7270	7270	7040	9450	5090	7270	7132.73	2.09	1949	7676	7472	7246	7042	6816	7360	6930	90	2180	500	5080	10	1	18088940	1288	-6.22	14.62	12	0.14	-1145.00	487.00	16700	20241119	-57.37	5710	20250409	24.69	14930	-52.31	20250107	5710	24.69	20250409	16700	-57.37	20241119	5710	24.69	20250409	0.98	Y	396270	500	90 억	378303	N	N	8440	N	N
89	20250416	091221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7180	-90	5	-1.24	67921510	9448	8.14	7270	7270	7160	9450	5090	7270	7188.98	2.09	3443	7676	7472	7246	7042	6816	7360	6930	90	2180	500	5080	10	1	18088940	1299	-6.27	14.74	12	0.05	-1145.00	487.00	16700	20241119	-57.01	5710	20250409	25.74	14930	-51.91	20250107	5710	25.74	20250409	16700	-57.01	20241119	5710	25.74	20250409	0.98	Y	396270	500	90 억	378303	N	N	8440	N	N
90	20250415	161159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7270	160	2	2.25	838396905	116114	84.16	7450	7450	7020	9240	4980	7110	7220.46	2.21	-18043	7490	7300	6950	6760	6410	7395	6855	90	2130	500	4970	10	1	18088940	1315	-6.35	14.93	12	0.64	-1145.00	487.00	16700	20241119	-56.47	5710	20250409	27.32	14930	-51.31	20250107	5710	27.32	20250409	16700	-56.47	20241119	5710	27.32	20250409	0.94	Y	396270	500	90 억	400447	N	N	8440	N	N
91	20250415	151211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7290	180	2	2.53	815327895	112944	81.86	7450	7450	7020	9240	4980	7110	7218.87	2.21	-18027	7490	7300	6950	6760	6410	7395	6855	90	2130	500	4970	10	1	18088940	1319	-6.37	14.97	12	0.62	-1145.00	487.00	16700	20241119	-56.35	5710	20250409	27.67	14930	-51.17	20250107	5710	27.67	20250409	16700	-56.35	20241119	5710	27.67	20250409	0.94	Y	396270	500	90 억	400447	N	N	4362	N	N
92	20250415	141210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7230	120	2	1.69	742657250	102921	74.60	7450	7450	7020	9240	4980	7110	7215.80	2.21	-17605	7490	7300	6950	6760	6410	7395	6855	90	2130	500	4970	10	1	18088940	1308	-6.31	14.85	12	0.57	-1145.00	487.00	16700	20241119	-56.71	5710	20250409	26.62	14930	-51.57	20250107	5710	26.62	20250409	16700	-56.71	20241119	5710	26.62	20250409	0.94	Y	396270	500	90 억	400447	N	N	4362	N	N
93	20250415	131211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7220	110	2	1.55	600931950	83338	60.40	7450	7450	7020	9240	4980	7110	7210.78	2.21	-16106	7490	7300	6950	6760	6410	7395	6855	90	2130	500	4970	10	1	18088940	1306	-6.31	14.83	12	0.46	-1145.00	487.00	16700	20241119	-56.77	5710	20250409	26.44	14930	-51.64	20250107	5710	26.44	20250409	16700	-56.77	20241119	5710	26.44	20250409	0.94	Y	396270	500	90 억	400447	N	N	4362	N	N
94	20250415	121207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7210	100	2	1.41	581134320	80597	58.42	7450	7450	7020	9240	4980	7110	7210.37	2.21	-15356	7490	7300	6950	6760	6410	7395	6855	90	2130	500	4970	10	1	18088940	1304	-6.30	14.80	12	0.45	-1145.00	487.00	16700	20241119	-56.83	5710	20250409	26.27	14930	-51.71	20250107	5710	26.27	20250409	16700	-56.83	20241119	5710	26.27	20250409	0.94	Y	396270	500	90 억	400447	N	N	4362	N	N
95	20250415	111210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7230	120	2	1.69	548301800	76053	55.12	7450	7450	7020	9240	4980	7110	7209.47	2.21	-14742	7490	7300	6950	6760	6410	7395	6855	90	2130	500	4970	10	1	18088940	1308	-6.31	14.85	12	0.42	-1145.00	487.00	16700	20241119	-56.71	5710	20250409	26.62	14930	-51.57	20250107	5710	26.62	20250409	16700	-56.71	20241119	5710	26.62	20250409	0.94	Y	396270	500	90 억	400447	N	N	4362	N	N
96	20250415	101209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7280	170	2	2.39	385702710	53522	38.79	7450	7450	7020	9240	4980	7110	7206.43	2.21	-24159	7490	7300	6950	6760	6410	7395	6855	90	2130	500	4970	10	1	18088940	1317	-6.36	14.95	12	0.30	-1145.00	487.00	16700	20241119	-56.41	5710	20250409	27.50	14930	-51.24	20250107	5710	27.50	20250409	16700	-56.41	20241119	5710	27.50	20250409	0.94	Y	396270	500	90 억	400447	N	N	4362	N	N
97	20250415	091214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7110	0	3	0.00	201024540	27808	20.16	7450	7450	7020	9240	4980	7110	7229.02	2.21	-13938	7490	7300	6950	6760	6410	7395	6855	90	2130	500	4970	10	1	18088940	1286	-6.21	14.60	12	0.15	-1145.00	487.00	16700	20241119	-57.43	5710	20250409	24.52	14930	-52.38	20250107	5710	24.52	20250409	16700	-57.43	20241119	5710	24.52	20250409	0.94	Y	396270	500	90 억	400447	N	N	4362	N	N
98	20250414	161155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7110	500	2	7.56	970196300	137967	131.13	6810	7140	6600	8590	4630	6610	7032.09	2.21	-14494	7016	6812	6456	6252	5896	6915	6355	90	1980	500	4620	10	1	18088940	1286	-6.21	14.60	12	0.76	-1145.00	487.00	16700	20241119	-57.43	5710	20250409	24.52	14930	-52.38	20250107	5710	24.52	20250409	16700	-57.43	20241119	5710	24.52	20250409	0.95	Y	396270	500	90 억	399549	N	N	4362	N	N
99	20250414	151205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7080	470	2	7.11	917033200	130474	124.01	6810	7140	6600	8590	4630	6610	7028.47	2.21	-12954	7016	6812	6456	6252	5896	6915	6355	90	1980	500	4620	10	1	18088940	1281	-6.18	14.54	12	0.72	-1145.00	487.00	16700	20241119	-57.60	5710	20250409	23.99	14930	-52.58	20250107	5710	23.99	20250409	16700	-57.60	20241119	5710	23.99	20250409	0.95	Y	396270	500	90 억	399549	N	N	8298	N	N
100	20250414	141205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7050	440	2	6.66	837366330	119174	113.27	6810	7140	6600	8590	4630	6610	7026.42	2.21	-14047	7016	6812	6456	6252	5896	6915	6355	90	1980	500	4620	10	1	18088940	1275	-6.16	14.48	12	0.66	-1145.00	487.00	16700	20241119	-57.78	5710	20250409	23.47	14930	-52.78	20250107	5710	23.47	20250409	16700	-57.78	20241119	5710	23.47	20250409	0.95	Y	396270	500	90 억	399549	N	N	8298	N	N
101	20250414	131202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7100	490	2	7.41	789488370	112416	106.85	6810	7140	6600	8590	4630	6610	7022.92	2.21	-13536	7016	6812	6456	6252	5896	6915	6355	90	1980	500	4620	10	1	18088940	1284	-6.20	14.58	12	0.62	-1145.00	487.00	16700	20241119	-57.49	5710	20250409	24.34	14930	-52.44	20250107	5710	24.34	20250409	16700	-57.49	20241119	5710	24.34	20250409	0.95	Y	396270	500	90 억	399549	N	N	8298	N	N
102	20250414	121205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7100	490	2	7.41	767721990	109351	103.93	6810	7140	6600	8590	4630	6610	7020.71	2.21	-12857	7016	6812	6456	6252	5896	6915	6355	90	1980	500	4620	10	1	18088940	1284	-6.20	14.58	12	0.60	-1145.00	487.00	16700	20241119	-57.49	5710	20250409	24.34	14930	-52.44	20250107	5710	24.34	20250409	16700	-57.49	20241119	5710	24.34	20250409	0.95	Y	396270	500	90 억	399549	N	N	8298	N	N
103	20250414	111159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7120	510	2	7.72	733312060	104505	99.33	6810	7140	6600	8590	4630	6610	7017.00	2.21	-13735	7016	6812	6456	6252	5896	6915	6355	90	1980	500	4620	10	1	18088940	1288	-6.22	14.62	12	0.58	-1145.00	487.00	16700	20241119	-57.37	5710	20250409	24.69	14930	-52.31	20250107	5710	24.69	20250409	16700	-57.37	20241119	5710	24.69	20250409	0.95	Y	396270	500	90 억	399549	N	N	8298	N	N
104	20250414	101201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7020	410	2	6.20	603633390	86226	81.96	6810	7140	6600	8590	4630	6610	7000.60	2.21	-19655	7016	6812	6456	6252	5896	6915	6355	90	1980	500	4620	10	1	18088940	1270	-6.13	14.41	12	0.48	-1145.00	487.00	16700	20241119	-57.96	5710	20250409	22.94	14930	-52.98	20250107	5710	22.94	20250409	16700	-57.96	20241119	5710	22.94	20250409	0.95	Y	396270	500	90 억	399549	N	N	8298	N	N
105	20250414	091202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6800	190	2	2.87	61123780	9091	8.64	6810	6810	6600	8590	4630	6610	6723.55	2.21	-2290	7016	6812	6456	6252	5896	6915	6355	90	1980	500	4620	10	1	18088940	1230	-5.94	13.96	12	0.05	-1145.00	487.00	16700	20241119	-59.28	5710	20250409	19.09	14930	-54.45	20250107	5710	19.09	20250409	16700	-59.28	20241119	5710	19.09	20250409	0.95	Y	396270	500	90 억	399549	N	N	8298	N	N
106	20250411	161149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6610	370	2	5.93	680229825	105211	127.47	6150	6660	6100	8110	4370	6240	6465.38	2.07	28406	6753	6496	6253	5996	5753	6375	5875	90	1870	500	4360	10	1	18088940	1196	-5.77	13.57	12	0.58	-1145.00	487.00	16700	20241119	-60.42	5710	20250409	15.76	14930	-55.73	20250107	5710	15.76	20250409	16700	-60.42	20241119	5710	15.76	20250409	0.96	Y	396270	500	90 억	374136	N	N	8298	N	N
107	20250411	151200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6600	360	2	5.77	662111795	102463	124.14	6150	6660	6100	8110	4370	6240	6461.96	2.07	28547	6753	6496	6253	5996	5753	6375	5875	90	1870	500	4360	10	1	18088940	1194	-5.76	13.55	12	0.57	-1145.00	487.00	16700	20241119	-60.48	5710	20250409	15.59	14930	-55.79	20250107	5710	15.59	20250409	16700	-60.48	20241119	5710	15.59	20250409	0.96	Y	396270	500	90 억	374136	N	N	9632	N	N
108	20250411	141158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6570	330	2	5.29	603819105	93589	113.39	6150	6660	6100	8110	4370	6240	6451.82	2.07	25271	6753	6496	6253	5996	5753	6375	5875	90	1870	500	4360	10	1	18088940	1188	-5.74	13.49	12	0.52	-1145.00	487.00	16700	20241119	-60.66	5710	20250409	15.06	14930	-55.99	20250107	5710	15.06	20250409	16700	-60.66	20241119	5710	15.06	20250409	0.96	Y	396270	500	90 억	374136	N	N	9632	N	N
109	20250411	131200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6590	350	2	5.61	460706435	71917	87.13	6150	6640	6100	8110	4370	6240	6406.09	2.07	17713	6753	6496	6253	5996	5753	6375	5875	90	1870	500	4360	10	1	18088940	1192	-5.76	13.53	12	0.40	-1145.00	487.00	16700	20241119	-60.54	5710	20250409	15.41	14930	-55.86	20250107	5710	15.41	20250409	16700	-60.54	20241119	5710	15.41	20250409	0.96	Y	396270	500	90 억	374136	N	N	9632	N	N
110	20250411	121201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6470	230	2	3.69	357579210	56182	68.07	6150	6580	6100	8110	4370	6240	6364.66	2.07	11575	6753	6496	6253	5996	5753	6375	5875	90	1870	500	4360	10	1	18088940	1170	-5.65	13.29	12	0.31	-1145.00	487.00	16700	20241119	-61.26	5710	20250409	13.31	14930	-56.66	20250107	5710	13.31	20250409	16700	-61.26	20241119	5710	13.31	20250409	0.96	Y	396270	500	90 억	374136	N	N	9632	N	N
111	20250411	111201	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6510	270	2	4.33	269199780	42452	51.43	6150	6580	6100	8110	4370	6240	6341.27	2.07	736	6753	6496	6253	5996	5753	6375	5875	90	1870	500	4360	10	1	18088940	1178	-5.69	13.37	12	0.23	-1145.00	487.00	16700	20241119	-61.02	5710	20250409	14.01	14930	-56.40	20250107	5710	14.01	20250409	16700	-61.02	20241119	5710	14.01	20250409	0.96	Y	396270	500	90 억	374136	N	N	9632	N	N
112	20250411	101204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6170	-70	5	-1.12	88761000	14368	17.41	6150	6240	6100	8110	4370	6240	6177.69	2.07	415	6753	6496	6253	5996	5753	6375	5875	90	1870	500	4360	10	1	18088940	1116	-5.39	12.67	12	0.08	-1145.00	487.00	16700	20241119	-63.05	5710	20250409	8.06	14930	-58.67	20250107	5710	8.06	20250409	16700	-63.05	20241119	5710	8.06	20250409	0.96	Y	396270	500	90 억	374136	N	N	9632	N	N
113	20250411	091207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6190	-50	5	-0.80	22738040	3691	4.47	6150	6230	6100	8110	4370	6240	6160.40	2.07	1897	6753	6496	6253	5996	5753	6375	5875	90	1870	500	4360	10	1	18088940	1120	-5.41	12.71	12	0.02	-1145.00	487.00	16700	20241119	-62.93	5710	20250409	8.41	14930	-58.54	20250107	5710	8.41	20250409	16700	-62.93	20241119	5710	8.41	20250409	0.96	Y	396270	500	90 억	374136	N	N	9632	N	N
114	20250410	161154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6240	370	2	6.30	513740740	82539	149.83	6300	6510	6010	7630	4110	5870	6224.22	1.89	17629	6190	6030	5870	5710	5550	5950	5630	90	1760	500	4100	10	1	18088940	1129	-5.45	12.81	12	0.46	-1145.00	487.00	16700	20241119	-62.63	5710	20250409	9.28	14930	-58.20	20250107	5710	9.28	20250409	16700	-62.63	20241119	5710	9.28	20250409	0.94	Y	396270	500	90 억	341947	N	N	9631	N	N
115	20250410	151200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6240	370	2	6.30	441076490	70854	128.62	6300	6510	6010	7630	4110	5870	6225.15	1.89	18316	6190	6030	5870	5710	5550	5950	5630	90	1760	500	4100	10	1	18088940	1129	-5.45	12.81	12	0.39	-1145.00	487.00	16700	20241119	-62.63	5710	20250409	9.28	14930	-58.20	20250107	5710	9.28	20250409	16700	-62.63	20241119	5710	9.28	20250409	0.94	Y	396270	500	90 억	341947	N	N	7295	N	N
116	20250410	141156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6180	310	2	5.28	392511860	63023	114.40	6300	6510	6010	7630	4110	5870	6228.07	1.89	14213	6190	6030	5870	5710	5550	5950	5630	90	1760	500	4100	10	1	18088940	1118	-5.40	12.69	12	0.35	-1145.00	487.00	16700	20241119	-62.99	5710	20250409	8.23	14930	-58.61	20250107	5710	8.23	20250409	16700	-62.99	20241119	5710	8.23	20250409	0.94	Y	396270	500	90 억	341947	N	N	7295	N	N
117	20250410	131154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6120	250	2	4.26	371490870	59612	108.21	6300	6510	6010	7630	4110	5870	6231.81	1.89	12100	6190	6030	5870	5710	5550	5950	5630	90	1760	500	4100	10	1	18088940	1107	-5.34	12.57	12	0.33	-1145.00	487.00	16700	20241119	-63.35	5710	20250409	7.18	14930	-59.01	20250107	5710	7.18	20250409	16700	-63.35	20241119	5710	7.18	20250409	0.94	Y	396270	500	90 억	341947	N	N	7295	N	N
118	20250410	121155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6160	290	2	4.94	332195360	53202	96.58	6300	6510	6010	7630	4110	5870	6244.04	1.89	15475	6190	6030	5870	5710	5550	5950	5630	90	1760	500	4100	10	1	18088940	1114	-5.38	12.65	12	0.29	-1145.00	487.00	16700	20241119	-63.11	5710	20250409	7.88	14930	-58.74	20250107	5710	7.88	20250409	16700	-63.11	20241119	5710	7.88	20250409	0.94	Y	396270	500	90 억	341947	N	N	7295	N	N
119	20250410	111154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6190	320	2	5.45	305388740	48870	88.71	6300	6510	6010	7630	4110	5870	6249.00	1.89	16159	6190	6030	5870	5710	5550	5950	5630	90	1760	500	4100	10	1	18088940	1120	-5.41	12.71	12	0.27	-1145.00	487.00	16700	20241119	-62.93	5710	20250409	8.41	14930	-58.54	20250107	5710	8.41	20250409	16700	-62.93	20241119	5710	8.41	20250409	0.94	Y	396270	500	90 억	341947	N	N	7295	N	N
120	20250410	101156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6240	370	2	6.30	223368120	35643	64.70	6300	6510	6010	7630	4110	5870	6266.82	1.89	8262	6190	6030	5870	5710	5550	5950	5630	90	1760	500	4100	10	1	18088940	1129	-5.45	12.81	12	0.20	-1145.00	487.00	16700	20241119	-62.63	5710	20250409	9.28	14930	-58.20	20250107	5710	9.28	20250409	16700	-62.63	20241119	5710	9.28	20250409	0.94	Y	396270	500	90 억	341947	N	N	7295	N	N
121	20250410	091159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6220	350	2	5.96	103652690	16478	29.91	6300	6510	6210	7630	4110	5870	6290.37	1.89	2011	6190	6030	5870	5710	5550	5950	5630	90	1760	500	4100	10	1	18088940	1125	-5.43	12.77	12	0.09	-1145.00	487.00	16700	20241119	-62.75	5710	20250409	8.93	14930	-58.34	20250107	5710	8.93	20250409	16700	-62.75	20241119	5710	8.93	20250409	0.94	Y	396270	500	90 억	341947	N	N	7295	N	N
122	20250409	161146	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5870	-150	5	-2.49	321218100	55088	17.42	5940	6030	5710	7820	4220	6020	5831.00	1.95	-13768	6953	6486	6233	5766	5513	6360	5640	90	1800	500	4210	10	1	18088940	1062	-5.13	12.05	12	0.30	-1145.00	487.00	16700	20241119	-64.85	5710	20250409	2.80	14930	-60.68	20250107	5710	2.80	20250409	16700	-64.85	20241119	5710	2.80	20250409	0.97	Y	396270	500	90 억	352457	N	N	7295	N	N
123	20250409	150959	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5760	-260	5	-4.32	311382850	53397	16.88	5940	6030	5710	7820	4220	6020	5831.47	1.95	-13479	6953	6486	6233	5766	5513	6360	5640	90	1800	500	4210	10	1	18088940	1042	-5.03	11.83	12	0.30	-1145.00	487.00	16700	20241119	-65.51	5710	20250409	0.88	14930	-61.42	20250107	5710	0.88	20250409	16700	-65.51	20241119	5710	0.88	20250409	0.97	Y	396270	500	90 억	352457	N	N	29272	N	N
124	20250409	141145	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5730	-290	5	-4.82	281013860	48099	15.21	5940	6030	5720	7820	4220	6020	5842.41	1.95	-13040	6953	6486	6233	5766	5513	6360	5640	90	1800	500	4210	10	1	18088940	1036	-5.00	11.77	12	0.27	-1145.00	487.00	16700	20241119	-65.69	5720	20250409	0.17	14930	-61.62	20250107	5720	0.17	20250409	16700	-65.69	20241119	5720	0.17	20250409	0.97	Y	396270	500	90 억	352457	N	N	29272	N	N
125	20250409	131140	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5810	-210	5	-3.49	230713770	39367	12.45	5940	6030	5780	7820	4220	6020	5860.59	1.95	-10369	6953	6486	6233	5766	5513	6360	5640	90	1800	500	4210	10	1	18088940	1051	-5.07	11.93	12	0.22	-1145.00	487.00	16700	20241119	-65.21	5780	20250409	0.52	14930	-61.09	20250107	5780	0.52	20250409	16700	-65.21	20241119	5780	0.52	20250409	0.97	Y	396270	500	90 억	352457	N	N	29272	N	N
126	20250409	121143	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5810	-210	5	-3.49	178401360	30368	9.60	5940	6030	5800	7820	4220	6020	5874.65	1.95	-3717	6953	6486	6233	5766	5513	6360	5640	90	1800	500	4210	10	1	18088940	1051	-5.07	11.93	12	0.17	-1145.00	487.00	16700	20241119	-65.21	5800	20250409	0.17	14930	-61.09	20250107	5800	0.17	20250409	16700	-65.21	20241119	5800	0.17	20250409	0.97	Y	396270	500	90 억	352457	N	N	29272	N	N
127	20250409	111139	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5880	-140	5	-2.33	160103530	27240	8.61	5940	6030	5800	7820	4220	6020	5877.52	1.95	-2070	6953	6486	6233	5766	5513	6360	5640	90	1800	500	4210	10	1	18088940	1064	-5.14	12.07	12	0.15	-1145.00	487.00	16700	20241119	-64.79	5800	20250409	1.38	14930	-60.62	20250107	5800	1.38	20250409	16700	-64.79	20241119	5800	1.38	20250409	0.97	Y	396270	500	90 억	352457	N	N	29272	N	N
128	20250409	101146	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5850	-170	5	-2.82	104439730	17714	5.60	5940	6030	5800	7820	4220	6020	5895.89	1.95	256	6953	6486	6233	5766	5513	6360	5640	90	1800	500	4210	10	1	18088940	1058	-5.11	12.01	12	0.10	-1145.00	487.00	16700	20241119	-64.97	5800	20250409	0.86	14930	-60.82	20250107	5800	0.86	20250409	16700	-64.97	20241119	5800	0.86	20250409	0.97	Y	396270	500	90 억	352457	N	N	29272	N	N
129	20250409	091150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5940	-80	5	-1.33	20821040	3520	1.11	5940	5980	5860	7820	4220	6020	5915.07	1.95	2313	6953	6486	6233	5766	5513	6360	5640	90	1800	500	4210	10	1	18088940	1074	-5.19	12.20	12	0.02	-1145.00	487.00	16700	20241119	-64.43	5800	20250407	2.41	14930	-60.21	20250107	5800	2.41	20250407	16700	-64.43	20241119	5800	2.41	20250407	0.97	Y	396270	500	90 억	352457	N	N	29272	N	N
130	20250408	161130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6020	210	2	3.61	1981192380	316282	341.38	6100	6700	5980	7550	4070	5810	6264.21	1.78	18246	6576	6192	5996	5612	5416	6095	5515	90	1740	500	4060	10	1	18088940	1089	-5.26	12.36	12	1.75	-1145.00	487.00	16700	20241119	-63.95	5800	20250407	3.79	14930	-59.68	20250107	5800	3.79	20250407	16700	-63.95	20241119	5800	3.79	20250407	0.98	Y	396270	500	90 억	322157	N	N	29272	N	N
131	20250408	151140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6050	240	2	4.13	1964740820	313556	338.44	6100	6700	5980	7550	4070	5810	6266.00	1.78	18469	6576	6192	5996	5612	5416	6095	5515	90	1740	500	4060	10	1	18088940	1094	-5.28	12.42	12	1.73	-1145.00	487.00	16700	20241119	-63.77	5800	20250407	4.31	14930	-59.48	20250107	5800	4.31	20250407	16700	-63.77	20241119	5800	4.31	20250407	0.98	Y	396270	500	90 억	322157	N	N	7952	N	N
132	20250408	141136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6030	220	2	3.79	1908569980	304244	328.39	6100	6700	6000	7550	4070	5810	6273.16	1.78	18707	6576	6192	5996	5612	5416	6095	5515	90	1740	500	4060	10	1	18088940	1091	-5.27	12.38	12	1.68	-1145.00	487.00	16700	20241119	-63.89	5800	20250407	3.97	14930	-59.61	20250107	5800	3.97	20250407	16700	-63.89	20241119	5800	3.97	20250407	0.98	Y	396270	500	90 억	322157	N	N	7952	N	N
133	20250408	131132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6080	270	2	4.65	1835159150	292103	315.29	6100	6700	6050	7550	4070	5810	6282.58	1.78	16467	6576	6192	5996	5612	5416	6095	5515	90	1740	500	4060	10	1	18088940	1100	-5.31	12.48	12	1.61	-1145.00	487.00	16700	20241119	-63.59	5800	20250407	4.83	14930	-59.28	20250107	5800	4.83	20250407	16700	-63.59	20241119	5800	4.83	20250407	0.98	Y	396270	500	90 억	322157	N	N	7952	N	N
134	20250408	121139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6220	410	2	7.06	1771413470	281732	304.09	6100	6700	6060	7550	4070	5810	6287.58	1.78	19879	6576	6192	5996	5612	5416	6095	5515	90	1740	500	4060	10	1	18088940	1125	-5.43	12.77	12	1.56	-1145.00	487.00	16700	20241119	-62.75	5800	20250407	7.24	14930	-58.34	20250107	5800	7.24	20250407	16700	-62.75	20241119	5800	7.24	20250407	0.98	Y	396270	500	90 억	322157	N	N	7952	N	N
135	20250408	111135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6300	490	2	8.43	1715600350	272848	294.50	6100	6700	6060	7550	4070	5810	6287.75	1.78	24028	6576	6192	5996	5612	5416	6095	5515	90	1740	500	4060	10	1	18088940	1140	-5.50	12.94	12	1.51	-1145.00	487.00	16700	20241119	-62.28	5800	20250407	8.62	14930	-57.80	20250107	5800	8.62	20250407	16700	-62.28	20241119	5800	8.62	20250407	0.98	Y	396270	500	90 억	322157	N	N	7952	N	N
136	20250408	101136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6250	440	2	7.57	1647613600	261995	282.79	6100	6700	6060	7550	4070	5810	6288.72	1.78	23336	6576	6192	5996	5612	5416	6095	5515	90	1740	500	4060	10	1	18088940	1131	-5.46	12.83	12	1.45	-1145.00	487.00	16700	20241119	-62.57	5800	20250407	7.76	14930	-58.14	20250107	5800	7.76	20250407	16700	-62.57	20241119	5800	7.76	20250407	0.98	Y	396270	500	90 억	322157	N	N	7952	N	N
137	20250408	091139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6180	370	2	6.37	290861920	47192	50.94	6100	6270	6060	7550	4070	5810	6163.37	1.78	21664	6576	6192	5996	5612	5416	6095	5515	90	1740	500	4060	10	1	18088940	1118	-5.40	12.69	12	0.26	-1145.00	487.00	16700	20241119	-62.99	5800	20250407	6.55	14930	-58.61	20250107	5800	6.55	20250407	16700	-62.99	20241119	5800	6.55	20250407	0.98	Y	396270	500	90 억	322157	N	N	7952	N	N
138	20250407	161124	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5810	-770	5	-11.70	554376535	92647	118.19	6380	6380	5800	8550	4610	6580	5983.75	1.76	-13775	6900	6740	6550	6390	6200	6820	6470	90	1970	500	4600	10	1	18088940	1051	-5.07	11.93	12	0.51	-1145.00	487.00	16700	20241119	-65.21	5800	20250407	0.17	14930	-61.09	20250107	5800	0.17	20250407	16700	-65.21	20241119	5800	0.17	20250407	0.96	Y	396270	500	90 억	319219	N	N	7952	N	N
139	20250407	151131	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5850	-730	5	-11.09	526050185	87784	111.98	6380	6380	5840	8550	4610	6580	5992.55	1.76	-13251	6900	6740	6550	6390	6200	6820	6470	90	1970	500	4600	10	1	18088940	1058	-5.11	12.01	12	0.49	-1145.00	487.00	16700	20241119	-64.97	5840	20250407	0.17	14930	-60.82	20250107	5840	0.17	20250407	16700	-64.97	20241119	5840	0.17	20250407	0.96	Y	396270	500	90 억	319219	N	N	7607	N	N
140	20250407	141128	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5890	-690	5	-10.49	475371225	79145	100.96	6380	6380	5850	8550	4610	6580	6006.33	1.76	-13829	6900	6740	6550	6390	6200	6820	6470	90	1970	500	4600	10	1	18088940	1065	-5.14	12.09	12	0.44	-1145.00	487.00	16700	20241119	-64.73	5850	20250407	0.68	14930	-60.55	20250107	5850	0.68	20250407	16700	-64.73	20241119	5850	0.68	20250407	0.96	Y	396270	500	90 억	319219	N	N	7607	N	N
141	20250407	131126	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5940	-640	5	-9.73	362459365	60038	76.59	6380	6380	5930	8550	4610	6580	6037.17	1.76	-9181	6900	6740	6550	6390	6200	6820	6470	90	1970	500	4600	10	1	18088940	1074	-5.19	12.20	12	0.33	-1145.00	487.00	16700	20241119	-64.43	5930	20250407	0.17	14930	-60.21	20250107	5930	0.17	20250407	16700	-64.43	20241119	5930	0.17	20250407	0.96	Y	396270	500	90 억	319219	N	N	7607	N	N
142	20250407	121123	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6000	-580	5	-8.81	325446610	53817	68.65	6380	6380	5930	8550	4610	6580	6047.28	1.76	-8734	6900	6740	6550	6390	6200	6820	6470	90	1970	500	4600	10	1	18088940	1085	-5.24	12.32	12	0.30	-1145.00	487.00	16700	20241119	-64.07	5930	20250407	1.18	14930	-59.81	20250107	5930	1.18	20250407	16700	-64.07	20241119	5930	1.18	20250407	0.96	Y	396270	500	90 억	319219	N	N	7607	N	N
143	20250407	111127	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6040	-540	5	-8.21	290436540	47987	61.22	6380	6380	5930	8550	4610	6580	6052.40	1.76	-5961	6900	6740	6550	6390	6200	6820	6470	90	1970	500	4600	10	1	18088940	1093	-5.28	12.40	12	0.27	-1145.00	487.00	16700	20241119	-63.83	5930	20250407	1.85	14930	-59.54	20250107	5930	1.85	20250407	16700	-63.83	20241119	5930	1.85	20250407	0.96	Y	396270	500	90 억	319219	N	N	7607	N	N
144	20250407	101127	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	5990	-590	5	-8.97	220401690	36310	46.32	6380	6380	5930	8550	4610	6580	6070.00	1.76	-6261	6900	6740	6550	6390	6200	6820	6470	90	1970	500	4600	10	1	18088940	1084	-5.23	12.30	12	0.20	-1145.00	487.00	16700	20241119	-64.13	5930	20250407	1.01	14930	-59.88	20250107	5930	1.01	20250407	16700	-64.13	20241119	5930	1.01	20250407	0.96	Y	396270	500	90 억	319219	N	N	7607	N	N
145	20250407	091128	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6040	-540	5	-8.21	88586740	14477	18.47	6380	6380	6000	8550	4610	6580	6119.14	1.76	1045	6900	6740	6550	6390	6200	6820	6470	90	1970	500	4600	10	1	18088940	1093	-5.28	12.40	12	0.08	-1145.00	487.00	16700	20241119	-63.83	6000	20250407	0.67	14930	-59.54	20250107	6000	0.67	20250407	16700	-63.83	20241119	6000	0.67	20250407	0.96	Y	396270	500	90 억	319219	N	N	7607	N	N
146	20250404	161123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	-120	5	-1.79	511693945	78390	128.15	6500	6710	6360	8710	4690	6700	6527.54	1.79	-4691	7033	6866	6583	6416	6133	6950	6500	90	2010	500	4690	10	1	18088940	1190	-5.75	13.51	12	0.43	-1145.00	487.00	16700	20241119	-60.60	6300	20250403	4.44	14930	-55.93	20250107	6300	4.44	20250403	16700	-60.60	20241119	6300	4.44	20250403	0.96	Y	396270	500	90 억	323893	N	N	7607	N	N
147	20250404	151134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6550	-150	5	-2.24	498399365	76367	124.85	6500	6710	6360	8710	4690	6700	6526.37	1.79	-5015	7033	6866	6583	6416	6133	6950	6500	90	2010	500	4690	10	1	18088940	1185	-5.72	13.45	12	0.42	-1145.00	487.00	16700	20241119	-60.78	6300	20250403	3.97	14930	-56.13	20250107	6300	3.97	20250403	16700	-60.78	20241119	6300	3.97	20250403	0.96	Y	396270	500	90 억	323893	N	N	6500	N	N
148	20250404	141137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6400	-300	5	-4.48	457911105	70109	114.62	6500	6710	6360	8710	4690	6700	6531.42	1.79	-7925	7033	6866	6583	6416	6133	6950	6500	90	2010	500	4690	10	1	18088940	1158	-5.59	13.14	12	0.39	-1145.00	487.00	16700	20241119	-61.68	6300	20250403	1.59	14930	-57.13	20250107	6300	1.59	20250403	16700	-61.68	20241119	6300	1.59	20250403	0.96	Y	396270	500	90 억	323893	N	N	6500	N	N
149	20250404	131134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6460	-240	5	-3.58	395107515	60318	98.61	6500	6710	6400	8710	4690	6700	6550.41	1.79	-7715	7033	6866	6583	6416	6133	6950	6500	90	2010	500	4690	10	1	18088940	1169	-5.64	13.26	12	0.33	-1145.00	487.00	16700	20241119	-61.32	6300	20250403	2.54	14930	-56.73	20250107	6300	2.54	20250403	16700	-61.32	20241119	6300	2.54	20250403	0.96	Y	396270	500	90 억	323893	N	N	6500	N	N
150	20250404	121127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6460	-240	5	-3.58	348548435	53127	86.85	6500	6710	6400	8710	4690	6700	6560.66	1.79	-6999	7033	6866	6583	6416	6133	6950	6500	90	2010	500	4690	10	1	18088940	1169	-5.64	13.26	12	0.29	-1145.00	487.00	16700	20241119	-61.32	6300	20250403	2.54	14930	-56.73	20250107	6300	2.54	20250403	16700	-61.32	20241119	6300	2.54	20250403	0.96	Y	396270	500	90 억	323893	N	N	6500	N	N
151	20250404	111132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6690	-10	5	-0.15	247108895	37720	61.67	6500	6700	6400	8710	4690	6700	6551.14	1.79	-3236	7033	6866	6583	6416	6133	6950	6500	90	2010	500	4690	10	1	18088940	1210	-5.84	13.74	12	0.21	-1145.00	487.00	16700	20241119	-59.94	6300	20250403	6.19	14930	-55.19	20250107	6300	6.19	20250403	16700	-59.94	20241119	6300	6.19	20250403	0.96	Y	396270	500	90 억	323893	N	N	6500	N	N
152	20250404	101132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6690	-10	5	-0.15	201945685	30926	50.56	6500	6700	6400	8710	4690	6700	6529.96	1.79	-4259	7033	6866	6583	6416	6133	6950	6500	90	2010	500	4690	10	1	18088940	1210	-5.84	13.74	12	0.17	-1145.00	487.00	16700	20241119	-59.94	6300	20250403	6.19	14930	-55.19	20250107	6300	6.19	20250403	16700	-59.94	20241119	6300	6.19	20250403	0.96	Y	396270	500	90 억	323893	N	N	6500	N	N
153	20250404	091137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6450	-250	5	-3.73	92962620	14395	23.53	6500	6550	6400	8710	4690	6700	6457.98	1.79	-2591	7033	6866	6583	6416	6133	6950	6500	90	2010	500	4690	10	1	18088940	1167	-5.63	13.24	12	0.08	-1145.00	487.00	16700	20241119	-61.38	6300	20250403	2.38	14930	-56.80	20250107	6300	2.38	20250403	16700	-61.38	20241119	6300	2.38	20250403	0.96	Y	396270	500	90 억	323893	N	N	6500	N	N
154	20250403	161113	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6700	160	2	2.45	398930385	61169	114.16	6440	6750	6300	8500	4580	6540	6521.77	1.76	6030	7106	6822	6656	6372	6206	6740	6290	90	1960	500	4570	10	1	18088940	1212	-5.85	13.76	12	0.34	-1145.00	487.00	16700	20241119	-59.88	6300	20250403	6.35	14930	-55.12	20250107	6300	6.35	20250403	16700	-59.88	20241119	6300	6.35	20250403	0.96	Y	396270	500	90 억	317858	N	N	6500	N	N
155	20250403	151123	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6650	110	2	1.68	387576125	59466	110.99	6440	6750	6300	8500	4580	6540	6517.61	1.76	5859	7106	6822	6656	6372	6206	6740	6290	90	1960	500	4570	10	1	18088940	1203	-5.81	13.66	12	0.33	-1145.00	487.00	16700	20241119	-60.18	6300	20250403	5.56	14930	-55.46	20250107	6300	5.56	20250403	16700	-60.18	20241119	6300	5.56	20250403	0.96	Y	396270	500	90 억	317858	N	N	5123	N	N
156	20250403	141121	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6690	150	2	2.29	346910705	53355	99.58	6440	6750	6300	8500	4580	6540	6501.93	1.76	4997	7106	6822	6656	6372	6206	6740	6290	90	1960	500	4570	10	1	18088940	1210	-5.84	13.74	12	0.29	-1145.00	487.00	16700	20241119	-59.94	6300	20250403	6.19	14930	-55.19	20250107	6300	6.19	20250403	16700	-59.94	20241119	6300	6.19	20250403	0.96	Y	396270	500	90 억	317858	N	N	5123	N	N
157	20250403	131119	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6680	140	2	2.14	308426835	47608	88.85	6440	6750	6300	8500	4580	6540	6478.47	1.76	5671	7106	6822	6656	6372	6206	6740	6290	90	1960	500	4570	10	1	18088940	1208	-5.83	13.72	12	0.26	-1145.00	487.00	16700	20241119	-60.00	6300	20250403	6.03	14930	-55.26	20250107	6300	6.03	20250403	16700	-60.00	20241119	6300	6.03	20250403	0.96	Y	396270	500	90 억	317858	N	N	5123	N	N
158	20250403	121117	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6670	130	2	1.99	269582295	41804	78.02	6440	6670	6300	8500	4580	6540	6448.72	1.76	6413	7106	6822	6656	6372	6206	6740	6290	90	1960	500	4570	10	1	18088940	1207	-5.83	13.70	12	0.23	-1145.00	487.00	16700	20241119	-60.06	6300	20250403	5.87	14930	-55.32	20250107	6300	5.87	20250403	16700	-60.06	20241119	6300	5.87	20250403	0.96	Y	396270	500	90 억	317858	N	N	5123	N	N
159	20250403	111120	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6570	30	2	0.46	235873895	36697	68.49	6440	6590	6300	8500	4580	6540	6427.61	1.76	5543	7106	6822	6656	6372	6206	6740	6290	90	1960	500	4570	10	1	18088940	1188	-5.74	13.49	12	0.20	-1145.00	487.00	16700	20241119	-60.66	6300	20250403	4.29	14930	-55.99	20250107	6300	4.29	20250403	16700	-60.66	20241119	6300	4.29	20250403	0.96	Y	396270	500	90 억	317858	N	N	5123	N	N
160	20250403	101121	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6470	-70	5	-1.07	152658080	23874	44.56	6440	6490	6300	8500	4580	6540	6394.32	1.76	7882	7106	6822	6656	6372	6206	6740	6290	90	1960	500	4570	10	1	18088940	1170	-5.65	13.29	12	0.13	-1145.00	487.00	16700	20241119	-61.26	6300	20250403	2.70	14930	-56.66	20250107	6300	2.70	20250403	16700	-61.26	20241119	6300	2.70	20250403	0.96	Y	396270	500	90 억	317858	N	N	5123	N	N
161	20250403	091126	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6330	-210	5	-3.21	72850910	11447	21.36	6440	6460	6300	8500	4580	6540	6364.19	1.76	4397	7106	6822	6656	6372	6206	6740	6290	90	1960	500	4570	10	1	18088940	1145	-5.53	13.00	12	0.06	-1145.00	487.00	16700	20241119	-62.10	6300	20250403	0.48	14930	-57.60	20250107	6300	0.48	20250403	16700	-62.10	20241119	6300	0.48	20250403	0.96	Y	396270	500	90 억	317858	N	N	5123	N	N
162	20250402	161057	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6540	-240	5	-3.54	357008100	53580	96.29	6840	6940	6490	8810	4750	6780	6663.09	1.87	-22114	6966	6872	6686	6592	6406	6920	6640	90	2030	500	4740	10	1	18088940	1183	-5.71	13.43	12	0.30	-1145.00	487.00	16700	20241119	-60.84	6400	20250331	2.19	14930	-56.20	20250107	6400	2.19	20250331	16700	-60.84	20241119	6400	2.19	20250331	0.98	Y	396270	500	90 억	338502	N	N	5123	N	N
163	20250402	151058	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6540	-240	5	-3.54	335386500	50261	90.32	6840	6940	6530	8810	4750	6780	6672.90	1.87	-21860	6966	6872	6686	6592	6406	6920	6640	90	2030	500	4740	10	1	18088940	1183	-5.71	13.43	12	0.28	-1145.00	487.00	16700	20241119	-60.84	6400	20250331	2.19	14930	-56.20	20250107	6400	2.19	20250331	16700	-60.84	20241119	6400	2.19	20250331	0.98	Y	396270	500	90 억	338502	N	N	195	N	N
164	20250402	141100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6570	-210	5	-3.10	315577070	47238	84.89	6840	6940	6560	8810	4750	6780	6680.58	1.87	-21056	6966	6872	6686	6592	6406	6920	6640	90	2030	500	4740	10	1	18088940	1188	-5.74	13.49	12	0.26	-1145.00	487.00	16700	20241119	-60.66	6400	20250331	2.66	14930	-55.99	20250107	6400	2.66	20250331	16700	-60.66	20241119	6400	2.66	20250331	0.98	Y	396270	500	90 억	338502	N	N	195	N	N
165	20250402	131102	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	-200	5	-2.95	286242390	42780	76.88	6840	6940	6570	8810	4750	6780	6691.03	1.87	-18312	6966	6872	6686	6592	6406	6920	6640	90	2030	500	4740	10	1	18088940	1190	-5.75	13.51	12	0.24	-1145.00	487.00	16700	20241119	-60.60	6400	20250331	2.81	14930	-55.93	20250107	6400	2.81	20250331	16700	-60.60	20241119	6400	2.81	20250331	0.98	Y	396270	500	90 억	338502	N	N	195	N	N
166	20250402	121059	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6610	-170	5	-2.51	262295645	39145	70.35	6840	6940	6590	8810	4750	6780	6700.62	1.87	-17534	6966	6872	6686	6592	6406	6920	6640	90	2030	500	4740	10	1	18088940	1196	-5.77	13.57	12	0.22	-1145.00	487.00	16700	20241119	-60.42	6400	20250331	3.28	14930	-55.73	20250107	6400	3.28	20250331	16700	-60.42	20241119	6400	3.28	20250331	0.98	Y	396270	500	90 억	338502	N	N	195	N	N
167	20250402	111100	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6670	-110	5	-1.62	219567920	32673	58.72	6840	6940	6610	8810	4750	6780	6720.16	1.87	-12331	6966	6872	6686	6592	6406	6920	6640	90	2030	500	4740	10	1	18088940	1207	-5.83	13.70	12	0.18	-1145.00	487.00	16700	20241119	-60.06	6400	20250331	4.22	14930	-55.32	20250107	6400	4.22	20250331	16700	-60.06	20241119	6400	4.22	20250331	0.98	Y	396270	500	90 억	338502	N	N	195	N	N
168	20250402	101058	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6670	-110	5	-1.62	157121990	23283	41.84	6840	6940	6620	8810	4750	6780	6748.36	1.87	-14356	6966	6872	6686	6592	6406	6920	6640	90	2030	500	4740	10	1	18088940	1207	-5.83	13.70	12	0.13	-1145.00	487.00	16700	20241119	-60.06	6400	20250331	4.22	14930	-55.32	20250107	6400	4.22	20250331	16700	-60.06	20241119	6400	4.22	20250331	0.98	Y	396270	500	90 억	338502	N	N	195	N	N
169	20250402	091108	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6730	-50	5	-0.74	63937940	9422	16.93	6840	6940	6700	8810	4750	6780	6786.03	1.87	-7308	6966	6872	6686	6592	6406	6920	6640	90	2030	500	4740	10	1	18088940	1217	-5.88	13.82	12	0.05	-1145.00	487.00	16700	20241119	-59.70	6400	20250331	5.16	14930	-54.92	20250107	6400	5.16	20250331	16700	-59.70	20241119	6400	5.16	20250331	0.98	Y	396270	500	90 억	338502	N	N	195	N	N
170	20250401	161109	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6780	280	2	4.31	370806470	55646	68.19	6500	6780	6500	8450	4550	6500	6663.64	1.80	8904	6860	6680	6540	6360	6220	6610	6290	90	1950	500	4550	10	1	18088940	1226	-5.92	13.92	12	0.31	-1145.00	487.00	16700	20241119	-59.40	6400	20250331	5.94	14930	-54.59	20250107	6400	5.94	20250331	16700	-59.40	20241119	6400	5.94	20250331	0.99	Y	396270	500	90 억	325370	N	N	195	N	N
171	20250401	151106	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6750	250	2	3.85	352838260	52991	64.93	6500	6770	6500	8450	4550	6500	6658.46	1.80	8434	6860	6680	6540	6360	6220	6610	6290	90	1950	500	4550	10	1	18088940	1221	-5.90	13.86	12	0.29	-1145.00	487.00	16700	20241119	-59.58	6400	20250331	5.47	14930	-54.79	20250107	6400	5.47	20250331	16700	-59.58	20241119	6400	5.47	20250331	0.99	Y	396270	500	90 억	325370	N	N	24	N	N
172	20250401	141107	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6750	250	2	3.85	290791430	43788	53.66	6500	6760	6500	8450	4550	6500	6640.89	1.80	9484	6860	6680	6540	6360	6220	6610	6290	90	1950	500	4550	10	1	18088940	1221	-5.90	13.86	12	0.24	-1145.00	487.00	16700	20241119	-59.58	6400	20250331	5.47	14930	-54.79	20250107	6400	5.47	20250331	16700	-59.58	20241119	6400	5.47	20250331	0.99	Y	396270	500	90 억	325370	N	N	24	N	N
173	20250401	131108	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6680	180	2	2.77	244234320	36877	45.19	6500	6740	6500	8450	4550	6500	6622.94	1.80	9160	6860	6680	6540	6360	6220	6610	6290	90	1950	500	4550	10	1	18088940	1208	-5.83	13.72	12	0.20	-1145.00	487.00	16700	20241119	-60.00	6400	20250331	4.38	14930	-55.26	20250107	6400	4.38	20250331	16700	-60.00	20241119	6400	4.38	20250331	0.99	Y	396270	500	90 억	325370	N	N	24	N	N
174	20250401	121108	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6710	210	2	3.23	210160420	31795	38.96	6500	6740	6500	8450	4550	6500	6609.86	1.80	10353	6860	6680	6540	6360	6220	6610	6290	90	1950	500	4550	10	1	18088940	1214	-5.86	13.78	12	0.18	-1145.00	487.00	16700	20241119	-59.82	6400	20250331	4.84	14930	-55.06	20250107	6400	4.84	20250331	16700	-59.82	20241119	6400	4.84	20250331	0.99	Y	396270	500	90 억	325370	N	N	24	N	N
175	20250401	111054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6690	190	2	2.92	180007670	27299	33.45	6500	6710	6500	8450	4550	6500	6593.93	1.80	7771	6860	6680	6540	6360	6220	6610	6290	90	1950	500	4550	10	1	18088940	1210	-5.84	13.74	12	0.15	-1145.00	487.00	16700	20241119	-59.94	6400	20250331	4.53	14930	-55.19	20250107	6400	4.53	20250331	16700	-59.94	20241119	6400	4.53	20250331	0.99	Y	396270	500	90 억	325370	N	N	24	N	N
176	20250401	101051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6580	80	2	1.23	150392490	22842	27.99	6500	6710	6500	8450	4550	6500	6584.03	1.80	4919	6860	6680	6540	6360	6220	6610	6290	90	1950	500	4550	10	1	18088940	1190	-5.75	13.51	12	0.13	-1145.00	487.00	16700	20241119	-60.60	6400	20250331	2.81	14930	-55.93	20250107	6400	2.81	20250331	16700	-60.60	20241119	6400	2.81	20250331	0.99	Y	396270	500	90 억	325370	N	N	24	N	N
177	20250401	091052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6660	160	2	2.46	39109210	5956	7.30	6500	6660	6500	8450	4550	6500	6566.35	1.80	3243	6860	6680	6540	6360	6220	6610	6290	90	1950	500	4550	10	1	18088940	1205	-5.82	13.68	12	0.03	-1145.00	487.00	16700	20241119	-60.12	6400	20250331	4.06	14930	-55.39	20250107	6400	4.06	20250331	16700	-60.12	20241119	6400	4.06	20250331	0.99	Y	396270	500	90 억	325370	N	N	24	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History