KissMeData/045390/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4075	40	2	0.99	2385265651	591091	88.75	4060	4085	3980	5240	2825	4035	4035.33	9.44	-1276	4151	4092	3976	3917	3801	4122	3947	71	1205	100	2980	5	1	70473377	2872	19.50	2.15	12	0.84	209.00	1898.00	4120	20250421	-1.09	2400	20240909	69.79	4120	-1.09	20250421	2960	37.67	20250102	4120	-1.09	20250421	2400	69.79	20240909	4.71	Y	045390	100	71 억	6649579	N	N	6960	N	N
3	20250430	150512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4060	25	2	0.62	2117928731	525372	78.89	4060	4085	3980	5240	2825	4035	4031.29	9.44	-11739	4151	4092	3976	3917	3801	4122	3947	71	1205	100	2980	5	1	70473377	2861	19.43	2.14	12	0.75	209.00	1898.00	4120	20250421	-1.46	2400	20240909	69.17	4120	-1.46	20250421	2960	37.16	20250102	4120	-1.46	20250421	2400	69.17	20240909	4.71	Y	045390	100	71 억	6649579	N	N	6300	N	N
4	20250430	140513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4045	10	2	0.25	1775982102	441043	66.22	4060	4085	3980	5240	2825	4035	4026.78	9.44	-12607	4151	4092	3976	3917	3801	4122	3947	71	1205	100	2980	5	1	70473377	2851	19.35	2.13	12	0.63	209.00	1898.00	4120	20250421	-1.82	2400	20240909	68.54	4120	-1.82	20250421	2960	36.66	20250102	4120	-1.82	20250421	2400	68.54	20240909	4.71	Y	045390	100	71 억	6649579	N	N	6300	N	N
5	20250430	130513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4045	10	2	0.25	1577362883	391794	58.83	4060	4085	3980	5240	2825	4035	4026.00	9.44	-20638	4151	4092	3976	3917	3801	4122	3947	71	1205	100	2980	5	1	70473377	2851	19.35	2.13	12	0.56	209.00	1898.00	4120	20250421	-1.82	2400	20240909	68.54	4120	-1.82	20250421	2960	36.66	20250102	4120	-1.82	20250421	2400	68.54	20240909	4.71	Y	045390	100	71 억	6649579	N	N	6300	N	N
6	20250430	120515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4010	-25	5	-0.62	1361104217	338097	50.77	4060	4085	3980	5240	2825	4035	4025.78	9.44	-23364	4151	4092	3976	3917	3801	4122	3947	71	1205	100	2980	5	1	70473377	2826	19.19	2.11	12	0.48	209.00	1898.00	4120	20250421	-2.67	2400	20240909	67.08	4120	-2.67	20250421	2960	35.47	20250102	4120	-2.67	20250421	2400	67.08	20240909	4.71	Y	045390	100	71 억	6649579	N	N	6300	N	N
7	20250430	110512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4005	-30	5	-0.74	1212632852	301093	45.21	4060	4085	3980	5240	2825	4035	4027.44	9.44	-26054	4151	4092	3976	3917	3801	4122	3947	71	1205	100	2980	5	1	70473377	2822	19.16	2.11	12	0.43	209.00	1898.00	4120	20250421	-2.79	2400	20240909	66.88	4120	-2.79	20250421	2960	35.30	20250102	4120	-2.79	20250421	2400	66.88	20240909	4.71	Y	045390	100	71 억	6649579	N	N	6300	N	N
8	20250430	100515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4035	0	3	0.00	710715387	175968	26.42	4060	4085	3980	5240	2825	4035	4038.89	9.44	-37417	4151	4092	3976	3917	3801	4122	3947	71	1205	100	2980	5	1	70473377	2844	19.31	2.13	12	0.25	209.00	1898.00	4120	20250421	-2.06	2400	20240909	68.12	4120	-2.06	20250421	2960	36.32	20250102	4120	-2.06	20250421	2400	68.12	20240909	4.71	Y	045390	100	71 억	6649579	N	N	6300	N	N
9	20250430	090515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4000	-35	5	-0.87	170308137	42237	6.34	4060	4070	4000	5240	2825	4035	4032.20	9.44	-10692	4151	4092	3976	3917	3801	4122	3947	71	1205	100	2980	5	1	70473377	2819	19.14	2.11	12	0.06	209.00	1898.00	4120	20250421	-2.91	2400	20240909	66.67	4120	-2.91	20250421	2960	35.14	20250102	4120	-2.91	20250421	2400	66.67	20240909	4.71	Y	045390	100	71 억	6649579	N	N	6300	N	N
10	20250429	160508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4035	170	2	4.40	2634103848	665996	161.02	3885	4035	3860	5020	2710	3865	3954.99	9.35	48258	3965	3915	3865	3815	3765	3890	3790	71	1155	100	2860	5	1	70473377	2844	19.31	2.13	12	0.95	209.00	1898.00	4120	20250421	-2.06	2400	20240909	68.12	4120	-2.06	20250421	2960	36.32	20250102	4120	-2.06	20250421	2400	68.12	20240909	4.94	Y	045390	100	71 억	6592559	N	N	6300	N	N
11	20250429	150511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4010	145	2	3.75	2433881248	616292	149.00	3885	4035	3860	5020	2710	3865	3949.24	9.35	47417	3965	3915	3865	3815	3765	3890	3790	71	1155	100	2860	5	1	70473377	2826	19.19	2.11	12	0.87	209.00	1898.00	4120	20250421	-2.67	2400	20240909	67.08	4120	-2.67	20250421	2960	35.47	20250102	4120	-2.67	20250421	2400	67.08	20240909	4.94	Y	045390	100	71 억	6592559	N	N	136	N	N
12	20250429	140511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4002	137	2	3.54	2137806315	542660	131.20	3885	4010	3860	5020	2710	3865	3939.50	9.35	44111	3965	3915	3865	3815	3765	3890	3790	71	1155	100	2860	5	1	70473377	2820	19.15	2.11	12	0.77	209.00	1898.00	4120	20250421	-2.86	2400	20240909	66.75	4120	-2.86	20250421	2960	35.20	20250102	4120	-2.86	20250421	2400	66.75	20240909	4.94	Y	045390	100	71 억	6592559	N	N	136	N	N
13	20250429	130512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3965	100	2	2.59	1378856536	352600	85.25	3885	3975	3860	5020	2710	3865	3910.54	9.35	20116	3965	3915	3865	3815	3765	3890	3790	71	1155	100	2860	5	1	70473377	2794	18.97	2.09	12	0.50	209.00	1898.00	4120	20250421	-3.76	2400	20240909	65.21	4120	-3.76	20250421	2960	33.95	20250102	4120	-3.76	20250421	2400	65.21	20240909	4.94	Y	045390	100	71 억	6592559	N	N	136	N	N
14	20250429	120511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3935	70	2	1.81	1015190521	260653	63.02	3885	3945	3860	5020	2710	3865	3894.80	9.35	44928	3965	3915	3865	3815	3765	3890	3790	71	1155	100	2860	5	1	70473377	2773	18.83	2.07	12	0.37	209.00	1898.00	4120	20250421	-4.49	2400	20240909	63.96	4120	-4.49	20250421	2960	32.94	20250102	4120	-4.49	20250421	2400	63.96	20240909	4.94	Y	045390	100	71 억	6592559	N	N	136	N	N
15	20250429	110511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3905	40	2	1.03	711299389	183227	44.30	3885	3920	3860	5020	2710	3865	3882.07	9.35	34502	3965	3915	3865	3815	3765	3890	3790	71	1155	100	2860	5	1	70473377	2752	18.68	2.06	12	0.26	209.00	1898.00	4120	20250421	-5.22	2400	20240909	62.71	4120	-5.22	20250421	2960	31.93	20250102	4120	-5.22	20250421	2400	62.71	20240909	4.94	Y	045390	100	71 억	6592559	N	N	136	N	N
16	20250429	100513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3875	10	2	0.26	333543818	86120	20.82	3885	3900	3860	5020	2710	3865	3873.01	9.35	11241	3965	3915	3865	3815	3765	3890	3790	71	1155	100	2860	5	1	70473377	2731	18.54	2.04	12	0.12	209.00	1898.00	4120	20250421	-5.95	2400	20240909	61.46	4120	-5.95	20250421	2960	30.91	20250102	4120	-5.95	20250421	2400	61.46	20240909	4.94	Y	045390	100	71 억	6592559	N	N	136	N	N
17	20250429	090512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3885	20	2	0.52	63223390	16279	3.94	3885	3900	3870	5020	2710	3865	3883.76	9.35	1593	3965	3915	3865	3815	3765	3890	3790	71	1155	100	2860	5	1	70473377	2738	18.59	2.05	12	0.02	209.00	1898.00	4120	20250421	-5.70	2400	20240909	61.87	4120	-5.70	20250421	2960	31.25	20250102	4120	-5.70	20250421	2400	61.87	20240909	4.94	Y	045390	100	71 억	6592559	N	N	136	N	N
18	20250428	160507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3865	-5	5	-0.13	1597578101	413616	61.29	3905	3915	3815	5030	2710	3870	3862.46	9.21	92637	4010	3940	3890	3820	3770	3975	3855	71	1160	100	2860	5	1	70473377	2724	18.49	2.04	12	0.59	209.00	1898.00	4120	20250421	-6.19	2400	20240909	61.04	4120	-6.19	20250421	2960	30.57	20250102	4120	-6.19	20250421	2400	61.04	20240909	4.73	Y	045390	100	71 억	6493140	N	N	136	N	N
19	20250428	150510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3845	-25	5	-0.65	1487489554	385069	57.06	3905	3915	3815	5030	2710	3870	3862.92	9.21	78568	4010	3940	3890	3820	3770	3975	3855	71	1160	100	2860	5	1	70473377	2710	18.40	2.03	12	0.55	209.00	1898.00	4120	20250421	-6.67	2400	20240909	60.21	4120	-6.67	20250421	2960	29.90	20250102	4120	-6.67	20250421	2400	60.21	20240909	4.73	Y	045390	100	71 억	6493140	N	N	369	N	N
20	20250428	140509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3875	5	2	0.13	1332820574	345010	51.13	3905	3915	3815	5030	2710	3870	3863.14	9.21	69361	4010	3940	3890	3820	3770	3975	3855	71	1160	100	2860	5	1	70473377	2731	18.54	2.04	12	0.49	209.00	1898.00	4120	20250421	-5.95	2400	20240909	61.46	4120	-5.95	20250421	2960	30.91	20250102	4120	-5.95	20250421	2400	61.46	20240909	4.73	Y	045390	100	71 억	6493140	N	N	369	N	N
21	20250428	130509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3835	-35	5	-0.90	1220150369	315848	46.81	3905	3915	3815	5030	2710	3870	3863.09	9.21	64540	4010	3940	3890	3820	3770	3975	3855	71	1160	100	2860	5	1	70473377	2703	18.35	2.02	12	0.45	209.00	1898.00	4120	20250421	-6.92	2400	20240909	59.79	4120	-6.92	20250421	2960	29.56	20250102	4120	-6.92	20250421	2400	59.79	20240909	4.73	Y	045390	100	71 억	6493140	N	N	369	N	N
22	20250428	120509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	-20	5	-0.52	1000265384	258484	38.30	3905	3915	3830	5030	2710	3870	3869.74	9.21	48190	4010	3940	3890	3820	3770	3975	3855	71	1160	100	2860	5	1	70473377	2713	18.42	2.03	12	0.37	209.00	1898.00	4120	20250421	-6.55	2400	20240909	60.42	4120	-6.55	20250421	2960	30.07	20250102	4120	-6.55	20250421	2400	60.42	20240909	4.73	Y	045390	100	71 억	6493140	N	N	369	N	N
23	20250428	110509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3875	5	2	0.13	789956024	204047	30.24	3905	3915	3830	5030	2710	3870	3871.44	9.21	53173	4010	3940	3890	3820	3770	3975	3855	71	1160	100	2860	5	1	70473377	2731	18.54	2.04	12	0.29	209.00	1898.00	4120	20250421	-5.95	2400	20240909	61.46	4120	-5.95	20250421	2960	30.91	20250102	4120	-5.95	20250421	2400	61.46	20240909	4.73	Y	045390	100	71 억	6493140	N	N	369	N	N
24	20250428	100508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3870	0	3	0.00	601542502	155429	23.03	3905	3915	3830	5030	2710	3870	3870.21	9.21	40617	4010	3940	3890	3820	3770	3975	3855	71	1160	100	2860	5	1	70473377	2727	18.52	2.04	12	0.22	209.00	1898.00	4120	20250421	-6.07	2400	20240909	61.25	4120	-6.07	20250421	2960	30.74	20250102	4120	-6.07	20250421	2400	61.25	20240909	4.73	Y	045390	100	71 억	6493140	N	N	369	N	N
25	20250428	090511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3890	20	2	0.52	172563955	44328	6.57	3905	3915	3860	5030	2710	3870	3892.89	9.21	-11985	4010	3940	3890	3820	3770	3975	3855	71	1160	100	2860	5	1	70473377	2741	18.61	2.05	12	0.06	209.00	1898.00	4120	20250421	-5.58	2400	20240909	62.08	4120	-5.58	20250421	2960	31.42	20250102	4120	-5.58	20250421	2400	62.08	20240909	4.73	Y	045390	100	71 억	6493140	N	N	369	N	N
26	20250425	160507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3870	30	2	0.78	2623035627	674809	39.54	3860	3960	3840	4990	2690	3840	3887.11	9.22	26777	4206	4022	3856	3672	3506	3940	3590	71	1150	100	2840	5	1	70473377	2727	18.52	2.04	12	0.96	209.00	1898.00	4120	20250421	-6.07	2400	20240909	61.25	4120	-6.07	20250421	2960	30.74	20250102	4120	-6.07	20250421	2400	61.25	20240909	4.63	Y	045390	100	71 억	6498445	N	N	369	N	N
27	20250425	150510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3855	15	2	0.39	2357849012	606507	35.54	3860	3960	3840	4990	2690	3840	3887.60	9.22	34966	4206	4022	3856	3672	3506	3940	3590	71	1150	100	2840	5	1	70473377	2717	18.44	2.03	12	0.86	209.00	1898.00	4120	20250421	-6.43	2400	20240909	60.62	4120	-6.43	20250421	2960	30.24	20250102	4120	-6.43	20250421	2400	60.62	20240909	4.63	Y	045390	100	71 억	6498445	N	N	17834	N	N
28	20250425	140510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3860	20	2	0.52	2176965292	559516	32.78	3860	3960	3840	4990	2690	3840	3890.82	9.22	33251	4206	4022	3856	3672	3506	3940	3590	71	1150	100	2840	5	1	70473377	2720	18.47	2.03	12	0.79	209.00	1898.00	4120	20250421	-6.31	2400	20240909	60.83	4120	-6.31	20250421	2960	30.41	20250102	4120	-6.31	20250421	2400	60.83	20240909	4.63	Y	045390	100	71 억	6498445	N	N	17834	N	N
29	20250425	130512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3865	25	2	0.65	1998916987	513288	30.07	3860	3960	3840	4990	2690	3840	3894.36	9.22	26550	4206	4022	3856	3672	3506	3940	3590	71	1150	100	2840	5	1	70473377	2724	18.49	2.04	12	0.73	209.00	1898.00	4120	20250421	-6.19	2400	20240909	61.04	4120	-6.19	20250421	2960	30.57	20250102	4120	-6.19	20250421	2400	61.04	20240909	4.63	Y	045390	100	71 억	6498445	N	N	17834	N	N
30	20250425	120509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3875	35	2	0.91	1824850448	468357	27.44	3860	3960	3840	4990	2690	3840	3896.30	9.22	41713	4206	4022	3856	3672	3506	3940	3590	71	1150	100	2840	5	1	70473377	2731	18.54	2.04	12	0.66	209.00	1898.00	4120	20250421	-5.95	2400	20240909	61.46	4120	-5.95	20250421	2960	30.91	20250102	4120	-5.95	20250421	2400	61.46	20240909	4.63	Y	045390	100	71 억	6498445	N	N	17834	N	N
31	20250425	110510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3890	50	2	1.30	1331155293	340405	19.94	3860	3960	3845	4990	2690	3840	3910.54	9.22	54162	4206	4022	3856	3672	3506	3940	3590	71	1150	100	2840	5	1	70473377	2741	18.61	2.05	12	0.48	209.00	1898.00	4120	20250421	-5.58	2400	20240909	62.08	4120	-5.58	20250421	2960	31.42	20250102	4120	-5.58	20250421	2400	62.08	20240909	4.63	Y	045390	100	71 억	6498445	N	N	17834	N	N
32	20250425	100510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3930	90	2	2.34	1148607578	293733	17.21	3860	3960	3845	4990	2690	3840	3910.43	9.22	41719	4206	4022	3856	3672	3506	3940	3590	71	1150	100	2840	5	1	70473377	2770	18.80	2.07	12	0.42	209.00	1898.00	4120	20250421	-4.61	2400	20240909	63.75	4120	-4.61	20250421	2960	32.77	20250102	4120	-4.61	20250421	2400	63.75	20240909	4.63	Y	045390	100	71 억	6498445	N	N	17834	N	N
33	20250425	090511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3850	10	2	0.26	130172952	33747	1.98	3860	3865	3845	4990	2690	3840	3857.42	9.22	15365	4206	4022	3856	3672	3506	3940	3590	71	1150	100	2840	5	1	70473377	2713	18.42	2.03	12	0.05	209.00	1898.00	4120	20250421	-6.55	2400	20240909	60.42	4120	-6.55	20250421	2960	30.07	20250102	4120	-6.55	20250421	2400	60.42	20240909	4.63	Y	045390	100	71 억	6498445	N	N	17834	N	N
34	20250424	160501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3840	-240	5	-5.88	6545509464	1706738	264.39	4025	4040	3690	5300	2860	4080	3835.10	9.44	111912	4160	4120	4060	4020	3960	4140	4040	71	1220	100	3010	5	1	70473377	2706	18.37	2.02	12	2.42	209.00	1898.00	4120	20250421	-6.80	2400	20240909	60.00	4120	-6.80	20250421	2960	29.73	20250102	4120	-6.80	20250421	2400	60.00	20240909	4.64	Y	045390	100	71 억	6652735	N	N	17834	N	N
35	20250424	150508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3820	-260	5	-6.37	6338106883	1652576	256.00	4025	4040	3690	5300	2860	4080	3835.29	9.44	91190	4160	4120	4060	4020	3960	4140	4040	71	1220	100	3010	5	1	70473377	2692	18.28	2.01	12	2.34	209.00	1898.00	4120	20250421	-7.28	2400	20240909	59.17	4120	-7.28	20250421	2960	29.05	20250102	4120	-7.28	20250421	2400	59.17	20240909	4.64	Y	045390	100	71 억	6652735	N	N	1624	N	N
36	20250424	140508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3807	-273	5	-6.69	5746415513	1497479	231.97	4025	4040	3690	5300	2860	4080	3837.39	9.44	69396	4160	4120	4060	4020	3960	4140	4040	71	1220	100	3010	5	1	70473377	2683	18.22	2.01	12	2.12	209.00	1898.00	4120	20250421	-7.60	2400	20240909	58.62	4120	-7.60	20250421	2960	28.61	20250102	4120	-7.60	20250421	2400	58.62	20240909	4.64	Y	045390	100	71 억	6652735	N	N	1624	N	N
37	20250424	130508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3800	-280	5	-6.86	5374633718	1399680	216.82	4025	4040	3690	5300	2860	4080	3839.90	9.44	26985	4160	4120	4060	4020	3960	4140	4040	71	1220	100	3010	5	1	70473377	2678	18.18	2.00	12	1.99	209.00	1898.00	4120	20250421	-7.77	2400	20240909	58.33	4120	-7.77	20250421	2960	28.38	20250102	4120	-7.77	20250421	2400	58.33	20240909	4.64	Y	045390	100	71 억	6652735	N	N	1624	N	N
38	20250424	120508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3810	-270	5	-6.62	5092595784	1325348	205.31	4025	4040	3690	5300	2860	4080	3842.46	9.44	13981	4160	4120	4060	4020	3960	4140	4040	71	1220	100	3010	5	1	70473377	2685	18.23	2.01	12	1.88	209.00	1898.00	4120	20250421	-7.52	2400	20240909	58.75	4120	-7.52	20250421	2960	28.72	20250102	4120	-7.52	20250421	2400	58.75	20240909	4.64	Y	045390	100	71 억	6652735	N	N	1624	N	N
39	20250424	110507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3795	-285	5	-6.99	4893238024	1272831	197.17	4025	4040	3690	5300	2860	4080	3844.37	9.44	18246	4160	4120	4060	4020	3960	4140	4040	71	1220	100	3010	5	1	70473377	2674	18.16	2.00	12	1.81	209.00	1898.00	4120	20250421	-7.89	2400	20240909	58.12	4120	-7.89	20250421	2960	28.21	20250102	4120	-7.89	20250421	2400	58.12	20240909	4.64	Y	045390	100	71 억	6652735	N	N	1624	N	N
40	20250424	100508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3780	-300	5	-7.35	4463026198	1159515	179.62	4025	4040	3690	5300	2860	4080	3849.05	9.44	35245	4160	4120	4060	4020	3960	4140	4040	71	1220	100	3010	5	1	70473377	2664	18.09	1.99	12	1.65	209.00	1898.00	4120	20250421	-8.25	2400	20240909	57.50	4120	-8.25	20250421	2960	27.70	20250102	4120	-8.25	20250421	2400	57.50	20240909	4.64	Y	045390	100	71 억	6652735	N	N	1624	N	N
41	20250424	090510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3985	-95	5	-2.33	444575795	111277	17.24	4025	4040	3980	5300	2860	4080	3995.22	9.44	-45943	4160	4120	4060	4020	3960	4140	4040	71	1220	100	3010	5	1	70473377	2808	19.07	2.10	12	0.16	209.00	1898.00	4120	20250421	-3.28	2400	20240909	66.04	4120	-3.28	20250421	2960	34.63	20250102	4120	-3.28	20250421	2400	66.04	20240909	4.64	Y	045390	100	71 억	6652735	N	N	1624	N	N
42	20250423	160457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4080	50	2	1.24	2625542168	645538	101.47	4035	4100	4000	5230	2825	4030	4067.21	9.37	63341	4146	4087	4031	3972	3916	4117	4002	71	1200	100	2980	5	1	70473377	2875	19.52	2.15	12	0.92	209.00	1898.00	4120	20250421	-0.97	2400	20240909	70.00	4120	-0.97	20250421	2960	37.84	20250102	4120	-0.97	20250421	2400	70.00	20240909	4.68	Y	045390	100	71 억	6599894	N	N	1624	N	N
43	20250423	150507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4065	35	2	0.87	2487129238	611567	96.13	4035	4100	4000	5230	2825	4030	4066.81	9.37	62860	4146	4087	4031	3972	3916	4117	4002	71	1200	100	2980	5	1	70473377	2865	19.45	2.14	12	0.87	209.00	1898.00	4120	20250421	-1.33	2400	20240909	69.38	4120	-1.33	20250421	2960	37.33	20250102	4120	-1.33	20250421	2400	69.38	20240909	4.68	Y	045390	100	71 억	6599894	N	N	4684	N	N
44	20250423	140507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4065	35	2	0.87	2277447858	559862	88.00	4035	4100	4000	5230	2825	4030	4067.87	9.37	60343	4146	4087	4031	3972	3916	4117	4002	71	1200	100	2980	5	1	70473377	2865	19.45	2.14	12	0.79	209.00	1898.00	4120	20250421	-1.33	2400	20240909	69.38	4120	-1.33	20250421	2960	37.33	20250102	4120	-1.33	20250421	2400	69.38	20240909	4.68	Y	045390	100	71 억	6599894	N	N	4684	N	N
45	20250423	130504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4050	20	2	0.50	2042239520	501742	78.87	4035	4100	4000	5230	2825	4030	4070.30	9.37	30290	4146	4087	4031	3972	3916	4117	4002	71	1200	100	2980	5	1	70473377	2854	19.38	2.13	12	0.71	209.00	1898.00	4120	20250421	-1.70	2400	20240909	68.75	4120	-1.70	20250421	2960	36.82	20250102	4120	-1.70	20250421	2400	68.75	20240909	4.68	Y	045390	100	71 억	6599894	N	N	4684	N	N
46	20250423	120507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4070	40	2	0.99	1841942620	452213	71.08	4035	4100	4000	5230	2825	4030	4073.17	9.37	21959	4146	4087	4031	3972	3916	4117	4002	71	1200	100	2980	5	1	70473377	2868	19.47	2.14	12	0.64	209.00	1898.00	4120	20250421	-1.21	2400	20240909	69.58	4120	-1.21	20250421	2960	37.50	20250102	4120	-1.21	20250421	2400	69.58	20240909	4.68	Y	045390	100	71 억	6599894	N	N	4684	N	N
47	20250423	110507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4090	60	2	1.49	1664987458	408766	64.25	4035	4100	4000	5230	2825	4030	4073.20	9.37	37660	4146	4087	4031	3972	3916	4117	4002	71	1200	100	2980	5	1	70473377	2882	19.57	2.15	12	0.58	209.00	1898.00	4120	20250421	-0.73	2400	20240909	70.42	4120	-0.73	20250421	2960	38.18	20250102	4120	-0.73	20250421	2400	70.42	20240909	4.68	Y	045390	100	71 억	6599894	N	N	4684	N	N
48	20250423	100510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4095	65	2	1.61	1217884145	299517	47.08	4035	4100	4000	5230	2825	4030	4066.16	9.37	17333	4146	4087	4031	3972	3916	4117	4002	71	1200	100	2980	5	1	70473377	2886	19.59	2.16	12	0.43	209.00	1898.00	4120	20250421	-0.61	2400	20240909	70.62	4120	-0.61	20250421	2960	38.34	20250102	4120	-0.61	20250421	2400	70.62	20240909	4.68	Y	045390	100	71 억	6599894	N	N	4684	N	N
49	20250423	090511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4005	-25	5	-0.62	237258915	58918	9.26	4035	4065	4000	5230	2825	4030	4026.93	9.37	3837	4146	4087	4031	3972	3916	4117	4002	71	1200	100	2980	5	1	70473377	2822	19.16	2.11	12	0.08	209.00	1898.00	4120	20250421	-2.79	2400	20240909	66.88	4120	-2.79	20250421	2960	35.30	20250102	4120	-2.79	20250421	2400	66.88	20240909	4.68	Y	045390	100	71 억	6599894	N	N	4684	N	N
50	20250422	160457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4030	20	2	0.50	2561507207	636182	51.53	3975	4090	3975	5210	2810	4010	4026.37	9.40	-15799	4196	4102	4026	3932	3856	4150	3980	71	1200	100	2960	5	1	70473377	2840	19.28	2.12	12	0.90	209.00	1898.00	4120	20250421	-2.18	2400	20240909	67.92	4120	-2.18	20250421	2960	36.15	20250102	4120	-2.18	20250421	2400	67.92	20240909	4.61	Y	045390	100	71 억	6624216	N	N	4684	N	N
51	20250422	150505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4010	0	3	0.00	2453898872	609423	49.36	3975	4090	3975	5210	2810	4010	4026.59	9.40	-31328	4196	4102	4026	3932	3856	4150	3980	71	1200	100	2960	5	1	70473377	2826	19.19	2.11	12	0.86	209.00	1898.00	4120	20250421	-2.67	2400	20240909	67.08	4120	-2.67	20250421	2960	35.47	20250102	4120	-2.67	20250421	2400	67.08	20240909	4.61	Y	045390	100	71 억	6624216	N	N	23281	N	N
52	20250422	140505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4005	-5	5	-0.12	2308806112	573228	46.43	3975	4090	3975	5210	2810	4010	4027.73	9.40	-33873	4196	4102	4026	3932	3856	4150	3980	71	1200	100	2960	5	1	70473377	2822	19.16	2.11	12	0.81	209.00	1898.00	4120	20250421	-2.79	2400	20240909	66.88	4120	-2.79	20250421	2960	35.30	20250102	4120	-2.79	20250421	2400	66.88	20240909	4.61	Y	045390	100	71 억	6624216	N	N	23281	N	N
53	20250422	130503	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4030	20	2	0.50	2072186827	514147	41.65	3975	4090	3975	5210	2810	4010	4030.34	9.40	-44492	4196	4102	4026	3932	3856	4150	3980	71	1200	100	2960	5	1	70473377	2840	19.28	2.12	12	0.73	209.00	1898.00	4120	20250421	-2.18	2400	20240909	67.92	4120	-2.18	20250421	2960	36.15	20250102	4120	-2.18	20250421	2400	67.92	20240909	4.61	Y	045390	100	71 억	6624216	N	N	23281	N	N
54	20250422	120504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4010	0	3	0.00	1799812381	446427	36.16	3975	4090	3975	5210	2810	4010	4031.59	9.40	-7760	4196	4102	4026	3932	3856	4150	3980	71	1200	100	2960	5	1	70473377	2826	19.19	2.11	12	0.63	209.00	1898.00	4120	20250421	-2.67	2400	20240909	67.08	4120	-2.67	20250421	2960	35.47	20250102	4120	-2.67	20250421	2400	67.08	20240909	4.61	Y	045390	100	71 억	6624216	N	N	23281	N	N
55	20250422	110504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4050	40	2	1.00	1454741926	360687	29.22	3975	4090	3975	5210	2810	4010	4033.25	9.40	-6170	4196	4102	4026	3932	3856	4150	3980	71	1200	100	2960	5	1	70473377	2854	19.38	2.13	12	0.51	209.00	1898.00	4120	20250421	-1.70	2400	20240909	68.75	4120	-1.70	20250421	2960	36.82	20250102	4120	-1.70	20250421	2400	68.75	20240909	4.61	Y	045390	100	71 억	6624216	N	N	23281	N	N
56	20250422	100504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4020	10	2	0.25	990327016	246044	19.93	3975	4060	3975	5210	2810	4010	4025.00	9.40	-9307	4196	4102	4026	3932	3856	4150	3980	71	1200	100	2960	5	1	70473377	2833	19.23	2.12	12	0.35	209.00	1898.00	4120	20250421	-2.43	2400	20240909	67.50	4120	-2.43	20250421	2960	35.81	20250102	4120	-2.43	20250421	2400	67.50	20240909	4.61	Y	045390	100	71 억	6624216	N	N	23281	N	N
57	20250422	090505	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4000	-10	5	-0.25	171366465	42815	3.47	3975	4025	3975	5210	2810	4010	4002.49	9.40	10465	4196	4102	4026	3932	3856	4150	3980	71	1200	100	2960	5	1	70473377	2819	19.14	2.11	12	0.06	209.00	1898.00	4120	20250421	-2.91	2400	20240909	66.67	4120	-2.91	20250421	2960	35.14	20250102	4120	-2.91	20250421	2400	66.67	20240909	4.61	Y	045390	100	71 억	6624216	N	N	23281	N	N
58	20250421	160454	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	4010	60	2	1.52	4966411117	1234525	97.03	4000	4120	3950	5130	2765	3950	4022.94	9.06	225471	4113	4031	3898	3816	3683	4072	3857	71	1180	100	2920	5	1	70473377	2826	19.19	2.11	12	1.75	209.00	1898.00	4120	20250421	-2.67	2400	20240909	67.08	4120	-2.67	20250421	2960	35.47	20250102	4120	-2.67	20250421	2400	67.08	20240909	4.41	Y	045390	100	71 억	6385450	N	N	23281	N	N
59	20250421	150502	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3995	45	2	1.14	4775811162	1186955	93.29	4000	4120	3950	5130	2765	3950	4023.58	9.06	201087	4113	4031	3898	3816	3683	4072	3857	71	1180	100	2920	5	1	70473377	2815	19.11	2.10	12	1.68	209.00	1898.00	4120	20250421	-3.03	2400	20240909	66.46	4120	-3.03	20250421	2960	34.97	20250102	4120	-3.03	20250421	2400	66.46	20240909	4.41	Y	045390	100	71 억	6385450	N	N	22896	N	N
60	20250421	140504	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	4000	50	2	1.27	4402510457	1093646	85.96	4000	4120	3950	5130	2765	3950	4025.54	9.06	192349	4113	4031	3898	3816	3683	4072	3857	71	1180	100	2920	5	1	70473377	2819	19.14	2.11	12	1.55	209.00	1898.00	4120	20250421	-2.91	2400	20240909	66.67	4120	-2.91	20250421	2960	35.14	20250102	4120	-2.91	20250421	2400	66.67	20240909	4.41	Y	045390	100	71 억	6385450	N	N	22896	N	N
61	20250421	130503	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3950	0	3	0.00	4003528728	993620	78.10	4000	4120	3950	5130	2765	3950	4029.24	9.06	179063	4113	4031	3898	3816	3683	4072	3857	71	1180	100	2920	5	1	70473377	2784	18.90	2.08	12	1.41	209.00	1898.00	4120	20250421	-4.13	2400	20240909	64.58	4120	-4.13	20250421	2960	33.45	20250102	4120	-4.13	20250421	2400	64.58	20240909	4.41	Y	045390	100	71 억	6385450	N	N	22896	N	N
62	20250421	120502	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	4000	50	2	1.27	3479625620	861600	67.72	4000	4120	3955	5130	2765	3950	4038.56	9.06	149646	4113	4031	3898	3816	3683	4072	3857	71	1180	100	2920	5	1	70473377	2819	19.14	2.11	12	1.22	209.00	1898.00	4120	20250421	-2.91	2400	20240909	66.67	4120	-2.91	20250421	2960	35.14	20250102	4120	-2.91	20250421	2400	66.67	20240909	4.41	Y	045390	100	71 억	6385450	N	N	22896	N	N
63	20250421	110503	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	4020	70	2	1.77	3066617230	758573	59.62	4000	4120	3955	5130	2765	3950	4042.61	9.06	133477	4113	4031	3898	3816	3683	4072	3857	71	1180	100	2920	5	1	70473377	2833	19.23	2.12	12	1.08	209.00	1898.00	4120	20250421	-2.43	2400	20240909	67.50	4120	-2.43	20250421	2960	35.81	20250102	4120	-2.43	20250421	2400	67.50	20240909	4.41	Y	045390	100	71 억	6385450	N	N	22896	N	N
64	20250421	100459	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	4020	70	2	1.77	2593935992	641056	50.39	4000	4120	3955	5130	2765	3950	4046.35	9.06	120940	4113	4031	3898	3816	3683	4072	3857	71	1180	100	2920	5	1	70473377	2833	19.23	2.12	12	0.91	209.00	1898.00	4120	20250421	-2.43	2400	20240909	67.50	4120	-2.43	20250421	2960	35.81	20250102	4120	-2.43	20250421	2400	67.50	20240909	4.41	Y	045390	100	71 억	6385450	N	N	22896	N	N
65	20250421	090514	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3965	15	2	0.38	444041570	111454	8.76	4000	4015	3955	5130	2765	3950	3984.08	9.06	2775	4113	4031	3898	3816	3683	4072	3857	71	1180	100	2920	5	1	70473377	2794	18.97	2.09	12	0.16	209.00	1898.00	4015	20250421	-1.25	2400	20240909	65.21	4015	-1.25	20250421	2960	33.95	20250102	4015	-1.25	20250421	2400	65.21	20240909	4.41	Y	045390	100	71 억	6385450	N	N	22896	N	N
66	20250418	160454	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3950	130	2	3.40	4970937099	1272265	119.39	3800	3980	3765	4965	2675	3820	3907.15	8.81	166656	3943	3881	3763	3701	3583	3912	3732	71	1145	100	2820	5	1	70473377	2784	18.90	2.08	12	1.81	209.00	1898.00	3980	20250418	-0.75	2400	20240909	64.58	3980	-0.75	20250418	2960	33.45	20250102	3980	-0.75	20250418	2400	64.58	20240909	4.26	Y	045390	100	71 억	6210832	N	N	22896	N	N
67	20250418	150500	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3950	130	2	3.40	4649213424	1190832	111.75	3800	3980	3765	4965	2675	3820	3904.17	8.81	134300	3943	3881	3763	3701	3583	3912	3732	71	1145	100	2820	5	1	70473377	2784	18.90	2.08	12	1.69	209.00	1898.00	3980	20250418	-0.75	2400	20240909	64.58	3980	-0.75	20250418	2960	33.45	20250102	3980	-0.75	20250418	2400	64.58	20240909	4.26	Y	045390	100	71 억	6210832	N	N	1893	N	N
68	20250418	140503	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3950	130	2	3.40	4248042304	1089115	102.20	3800	3980	3765	4965	2675	3820	3900.45	8.81	106266	3943	3881	3763	3701	3583	3912	3732	71	1145	100	2820	5	1	70473377	2784	18.90	2.08	12	1.55	209.00	1898.00	3980	20250418	-0.75	2400	20240909	64.58	3980	-0.75	20250418	2960	33.45	20250102	3980	-0.75	20250418	2400	64.58	20240909	4.26	Y	045390	100	71 억	6210832	N	N	1893	N	N
69	20250418	130501	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3940	120	2	3.14	3520965014	905707	84.99	3800	3975	3765	4965	2675	3820	3887.53	8.81	81737	3943	3881	3763	3701	3583	3912	3732	71	1145	100	2820	5	1	70473377	2777	18.85	2.08	12	1.29	209.00	1898.00	3975	20250418	-0.88	2400	20240909	64.17	3975	-0.88	20250418	2960	33.11	20250102	3975	-0.88	20250418	2400	64.17	20240909	4.26	Y	045390	100	71 억	6210832	N	N	1893	N	N
70	20250418	120459	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3965	145	2	3.80	2953596858	762038	71.51	3800	3975	3765	4965	2675	3820	3875.92	8.81	29245	3943	3881	3763	3701	3583	3912	3732	71	1145	100	2820	5	1	70473377	2794	18.97	2.09	12	1.08	209.00	1898.00	3975	20250418	-0.25	2400	20240909	65.21	3975	-0.25	20250418	2960	33.95	20250102	3975	-0.25	20250418	2400	65.21	20240909	4.26	Y	045390	100	71 억	6210832	N	N	1893	N	N
71	20250418	110502	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3865	45	2	1.18	1486952110	388834	36.49	3800	3865	3765	4965	2675	3820	3824.13	8.81	13566	3943	3881	3763	3701	3583	3912	3732	71	1145	100	2820	5	1	70473377	2724	18.49	2.04	12	0.55	209.00	1898.00	3865	20250418	0.00	2400	20240909	61.04	3865	0.00	20250418	2960	30.57	20250102	3865	0.00	20250418	2400	61.04	20240909	4.26	Y	045390	100	71 억	6210832	N	N	1893	N	N
72	20250418	100501	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3835	15	2	0.39	908915321	238511	22.38	3800	3840	3765	4965	2675	3820	3810.79	8.81	2891	3943	3881	3763	3701	3583	3912	3732	71	1145	100	2820	5	1	70473377	2703	18.35	2.02	12	0.34	209.00	1898.00	3840	20250418	-0.13	2400	20240909	59.79	3840	-0.13	20250418	2960	29.56	20250102	3840	-0.13	20250418	2400	59.79	20240909	4.26	Y	045390	100	71 억	6210832	N	N	1893	N	N
73	20250418	090504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3780	-40	5	-1.05	186695170	49255	4.62	3800	3810	3765	4965	2675	3820	3790.38	8.81	10001	3943	3881	3763	3701	3583	3912	3732	71	1145	100	2820	5	1	70473377	2664	18.09	1.99	12	0.07	209.00	1898.00	3830	20250414	-1.31	2400	20240909	57.50	3830	-1.31	20250414	2960	27.70	20250102	3830	-1.31	20250414	2400	57.50	20240909	4.26	Y	045390	100	71 억	6210832	N	N	1893	N	N
74	20250417	160458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3820	160	2	4.37	4001773399	1065652	160.02	3645	3825	3645	4755	2565	3660	3755.22	8.81	-11548	3846	3752	3686	3592	3526	3720	3560	71	1095	100	2700	5	1	70473377	2692	18.28	2.01	12	1.51	209.00	1898.00	3830	20250414	-0.26	2400	20240909	59.17	3830	-0.26	20250414	2960	29.05	20250102	3830	-0.26	20250414	2400	59.17	20240909	4.35	Y	045390	100	71 억	6207207	N	N	1893	N	N
75	20250417	150501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3807	147	2	4.02	3733617390	995339	149.46	3645	3825	3645	4755	2565	3660	3751.10	8.81	-24619	3846	3752	3686	3592	3526	3720	3560	71	1095	100	2700	5	1	70473377	2683	18.22	2.01	12	1.41	209.00	1898.00	3830	20250414	-0.60	2400	20240909	58.62	3830	-0.60	20250414	2960	28.61	20250102	3830	-0.60	20250414	2400	58.62	20240909	4.35	Y	045390	100	71 억	6207207	N	N	2020	N	N
76	20250417	140504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3770	110	2	3.01	2568924442	688934	103.45	3645	3805	3645	4755	2565	3660	3728.84	8.81	-50828	3846	3752	3686	3592	3526	3720	3560	71	1095	100	2700	5	1	70473377	2657	18.04	1.99	12	0.98	209.00	1898.00	3830	20250414	-1.57	2400	20240909	57.08	3830	-1.57	20250414	2960	27.36	20250102	3830	-1.57	20250414	2400	57.08	20240909	4.35	Y	045390	100	71 억	6207207	N	N	2020	N	N
77	20250417	130503	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3740	80	2	2.19	2235035864	600012	90.10	3645	3805	3645	4755	2565	3660	3724.99	8.81	-61019	3846	3752	3686	3592	3526	3720	3560	71	1095	100	2700	5	1	70473377	2636	17.89	1.97	12	0.85	209.00	1898.00	3830	20250414	-2.35	2400	20240909	55.83	3830	-2.35	20250414	2960	26.35	20250102	3830	-2.35	20250414	2400	55.83	20240909	4.35	Y	045390	100	71 억	6207207	N	N	2020	N	N
78	20250417	120502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3740	80	2	2.19	2025564480	543778	81.65	3645	3805	3645	4755	2565	3660	3724.98	8.81	-82837	3846	3752	3686	3592	3526	3720	3560	71	1095	100	2700	5	1	70473377	2636	17.89	1.97	12	0.77	209.00	1898.00	3830	20250414	-2.35	2400	20240909	55.83	3830	-2.35	20250414	2960	26.35	20250102	3830	-2.35	20250414	2400	55.83	20240909	4.35	Y	045390	100	71 억	6207207	N	N	2020	N	N
79	20250417	110501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3715	55	2	1.50	996205396	270472	40.61	3645	3735	3645	4755	2565	3660	3683.21	8.81	3115	3846	3752	3686	3592	3526	3720	3560	71	1095	100	2700	5	1	70473377	2618	17.78	1.96	12	0.38	209.00	1898.00	3830	20250414	-3.00	2400	20240909	54.79	3830	-3.00	20250414	2960	25.51	20250102	3830	-3.00	20250414	2400	54.79	20240909	4.35	Y	045390	100	71 억	6207207	N	N	2020	N	N
80	20250417	100501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3690	30	2	0.82	651663235	177367	26.63	3645	3700	3645	4755	2565	3660	3674.10	8.81	2909	3846	3752	3686	3592	3526	3720	3560	71	1095	100	2700	5	1	70473377	2600	17.66	1.94	12	0.25	209.00	1898.00	3830	20250414	-3.66	2400	20240909	53.75	3830	-3.66	20250414	2960	24.66	20250102	3830	-3.66	20250414	2400	53.75	20240909	4.35	Y	045390	100	71 억	6207207	N	N	2020	N	N
81	20250417	090503	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3665	5	2	0.14	98647545	26907	4.04	3645	3690	3645	4755	2565	3660	3666.24	8.81	-4980	3846	3752	3686	3592	3526	3720	3560	71	1095	100	2700	5	1	70473377	2583	17.54	1.93	12	0.04	209.00	1898.00	3830	20250414	-4.31	2400	20240909	52.71	3830	-4.31	20250414	2960	23.82	20250102	3830	-4.31	20250414	2400	52.71	20240909	4.35	Y	045390	100	71 억	6207207	N	N	2020	N	N
82	20250416	160456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3660	-35	5	-0.95	2459940062	665964	88.34	3780	3780	3620	4800	2590	3695	3693.81	8.67	102915	3775	3735	3675	3635	3575	3755	3655	71	1105	100	2730	5	1	70473377	2579	17.51	1.93	12	0.94	209.00	1898.00	3830	20250414	-4.44	2400	20240909	52.50	3830	-4.44	20250414	2960	23.65	20250102	3830	-4.44	20250414	2400	52.50	20240909	4.28	Y	045390	100	71 억	6111480	N	N	2020	N	N
83	20250416	150502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3650	-45	5	-1.22	2375899294	642964	85.28	3780	3780	3620	4800	2590	3695	3695.23	8.67	96075	3775	3735	3675	3635	3575	3755	3655	71	1105	100	2730	5	1	70473377	2572	17.46	1.92	12	0.91	209.00	1898.00	3830	20250414	-4.70	2400	20240909	52.08	3830	-4.70	20250414	2960	23.31	20250102	3830	-4.70	20250414	2400	52.08	20240909	4.28	Y	045390	100	71 억	6111480	N	N	634	N	N
84	20250416	140501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3670	-25	5	-0.68	1905032758	514045	68.18	3780	3780	3645	4800	2590	3695	3705.96	8.67	40654	3775	3735	3675	3635	3575	3755	3655	71	1105	100	2730	5	1	70473377	2586	17.56	1.93	12	0.73	209.00	1898.00	3830	20250414	-4.18	2400	20240909	52.92	3830	-4.18	20250414	2960	23.99	20250102	3830	-4.18	20250414	2400	52.92	20240909	4.28	Y	045390	100	71 억	6111480	N	N	634	N	N
85	20250416	130500	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3675	-20	5	-0.54	1662792013	448289	59.46	3780	3780	3645	4800	2590	3695	3709.20	8.67	33657	3775	3735	3675	3635	3575	3755	3655	71	1105	100	2730	5	1	70473377	2590	17.58	1.94	12	0.64	209.00	1898.00	3830	20250414	-4.05	2400	20240909	53.12	3830	-4.05	20250414	2960	24.16	20250102	3830	-4.05	20250414	2400	53.12	20240909	4.28	Y	045390	100	71 억	6111480	N	N	634	N	N
86	20250416	120501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3690	-5	5	-0.14	1438602933	387334	51.38	3780	3780	3645	4800	2590	3695	3714.11	8.67	40465	3775	3735	3675	3635	3575	3755	3655	71	1105	100	2730	5	1	70473377	2600	17.66	1.94	12	0.55	209.00	1898.00	3830	20250414	-3.66	2400	20240909	53.75	3830	-3.66	20250414	2960	24.66	20250102	3830	-3.66	20250414	2400	53.75	20240909	4.28	Y	045390	100	71 억	6111480	N	N	634	N	N
87	20250416	110500	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3705	10	2	0.27	1118681950	300358	39.84	3780	3780	3665	4800	2590	3695	3724.50	8.67	19761	3775	3735	3675	3635	3575	3755	3655	71	1105	100	2730	5	1	70473377	2611	17.73	1.95	12	0.43	209.00	1898.00	3830	20250414	-3.26	2400	20240909	54.38	3830	-3.26	20250414	2960	25.17	20250102	3830	-3.26	20250414	2400	54.38	20240909	4.28	Y	045390	100	71 억	6111480	N	N	634	N	N
88	20250416	100500	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3720	25	2	0.68	748673326	200061	26.54	3780	3780	3700	4800	2590	3695	3742.23	8.67	12356	3775	3735	3675	3635	3575	3755	3655	71	1105	100	2730	5	1	70473377	2622	17.80	1.96	12	0.28	209.00	1898.00	3830	20250414	-2.87	2400	20240909	55.00	3830	-2.87	20250414	2960	25.68	20250102	3830	-2.87	20250414	2400	55.00	20240909	4.28	Y	045390	100	71 억	6111480	N	N	634	N	N
89	20250416	090504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3755	60	2	1.62	251984910	67063	8.90	3780	3780	3730	4800	2590	3695	3757.44	8.67	632	3775	3735	3675	3635	3575	3755	3655	71	1105	100	2730	5	1	70473377	2646	17.97	1.98	12	0.10	209.00	1898.00	3830	20250414	-1.96	2400	20240909	56.46	3830	-1.96	20250414	2960	26.86	20250102	3830	-1.96	20250414	2400	56.46	20240909	4.28	Y	045390	100	71 억	6111480	N	N	634	N	N
90	20250415	160455	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3695	45	2	1.23	2769348599	753904	24.53	3660	3715	3615	4745	2555	3650	3673.33	8.45	159633	4030	3840	3640	3450	3250	3935	3545	71	1095	100	2700	5	1	70473377	2604	17.68	1.95	12	1.07	209.00	1898.00	3830	20250414	-3.52	2400	20240909	53.96	3830	-3.52	20250414	2960	24.83	20250102	3830	-3.52	20250414	2400	53.96	20240909	4.28	Y	045390	100	71 억	5952737	N	N	634	N	N
91	20250415	150459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3695	45	2	1.23	2636764956	717988	23.36	3660	3715	3615	4745	2555	3650	3672.44	8.45	135587	4030	3840	3640	3450	3250	3935	3545	71	1095	100	2700	5	1	70473377	2604	17.68	1.95	12	1.02	209.00	1898.00	3830	20250414	-3.52	2400	20240909	53.96	3830	-3.52	20250414	2960	24.83	20250102	3830	-3.52	20250414	2400	53.96	20240909	4.28	Y	045390	100	71 억	5952737	N	N	9730	N	N
92	20250415	140459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3685	35	2	0.96	2312627088	630011	20.50	3660	3715	3615	4745	2555	3650	3670.77	8.45	113079	4030	3840	3640	3450	3250	3935	3545	71	1095	100	2700	5	1	70473377	2597	17.63	1.94	12	0.89	209.00	1898.00	3830	20250414	-3.79	2400	20240909	53.54	3830	-3.79	20250414	2960	24.49	20250102	3830	-3.79	20250414	2400	53.54	20240909	4.28	Y	045390	100	71 억	5952737	N	N	9730	N	N
93	20250415	130500	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3685	35	2	0.96	2180709259	594227	19.33	3660	3715	3615	4745	2555	3650	3669.83	8.45	102430	4030	3840	3640	3450	3250	3935	3545	71	1095	100	2700	5	1	70473377	2597	17.63	1.94	12	0.84	209.00	1898.00	3830	20250414	-3.79	2400	20240909	53.54	3830	-3.79	20250414	2960	24.49	20250102	3830	-3.79	20250414	2400	53.54	20240909	4.28	Y	045390	100	71 억	5952737	N	N	9730	N	N
94	20250415	120458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3685	35	2	0.96	1998572458	544709	17.72	3660	3715	3615	4745	2555	3650	3669.06	8.45	80437	4030	3840	3640	3450	3250	3935	3545	71	1095	100	2700	5	1	70473377	2597	17.63	1.94	12	0.77	209.00	1898.00	3830	20250414	-3.79	2400	20240909	53.54	3830	-3.79	20250414	2960	24.49	20250102	3830	-3.79	20250414	2400	53.54	20240909	4.28	Y	045390	100	71 억	5952737	N	N	9730	N	N
95	20250415	110500	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3682	32	2	0.88	1562508365	426622	13.88	3660	3710	3615	4745	2555	3650	3662.51	8.45	68260	4030	3840	3640	3450	3250	3935	3545	71	1095	100	2700	5	1	70473377	2595	17.62	1.94	12	0.61	209.00	1898.00	3830	20250414	-3.86	2400	20240909	53.42	3830	-3.86	20250414	2960	24.39	20250102	3830	-3.86	20250414	2400	53.42	20240909	4.28	Y	045390	100	71 억	5952737	N	N	9730	N	N
96	20250415	100459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3625	-25	5	-0.68	1080172734	294990	9.60	3660	3710	3615	4745	2555	3650	3661.73	8.45	52136	4030	3840	3640	3450	3250	3935	3545	71	1095	100	2700	5	1	70473377	2555	17.34	1.91	12	0.42	209.00	1898.00	3830	20250414	-5.35	2400	20240909	51.04	3830	-5.35	20250414	2960	22.47	20250102	3830	-5.35	20250414	2400	51.04	20240909	4.28	Y	045390	100	71 억	5952737	N	N	9730	N	N
97	20250415	090501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3665	15	2	0.41	180479900	49433	1.61	3660	3665	3635	4745	2555	3650	3651.00	8.45	-3864	4030	3840	3640	3450	3250	3935	3545	71	1095	100	2700	5	1	70473377	2583	17.54	1.93	12	0.07	209.00	1898.00	3830	20250414	-4.31	2400	20240909	52.71	3830	-4.31	20250414	2960	23.82	20250102	3830	-4.31	20250414	2400	52.71	20240909	4.28	Y	045390	100	71 억	5952737	N	N	9730	N	N
98	20250414	160454	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3650	175	2	5.04	11256468460	3073894	332.04	3485	3830	3440	4515	2435	3475	3661.96	8.14	216025	3561	3517	3451	3407	3341	3540	3430	71	1040	100	2570	5	1	70473377	2572	17.46	1.92	12	4.36	209.00	1898.00	3830	20250414	-4.70	2400	20240909	52.08	3830	-4.70	20250414	2960	23.31	20250102	3830	-4.70	20250414	2400	52.08	20240909	4.11	Y	045390	100	71 억	5735583	N	N	9730	N	N
99	20250414	150457	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3645	170	2	4.89	11008056665	3005815	324.68	3485	3830	3440	4515	2435	3475	3662.25	8.14	205303	3561	3517	3451	3407	3341	3540	3430	71	1040	100	2570	5	1	70473377	2569	17.44	1.92	12	4.27	209.00	1898.00	3830	20250414	-4.83	2400	20240909	51.88	3830	-4.83	20250414	2960	23.14	20250102	3830	-4.83	20250414	2400	51.88	20240909	4.11	Y	045390	100	71 억	5735583	N	N	407	N	N
100	20250414	140456	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3640	165	2	4.75	10345302534	2824444	305.09	3485	3830	3440	4515	2435	3475	3662.77	8.14	166215	3561	3517	3451	3407	3341	3540	3430	71	1040	100	2570	5	1	70473377	2565	17.42	1.92	12	4.01	209.00	1898.00	3830	20250414	-4.96	2400	20240909	51.67	3830	-4.96	20250414	2960	22.97	20250102	3830	-4.96	20250414	2400	51.67	20240909	4.11	Y	045390	100	71 억	5735583	N	N	407	N	N
101	20250414	130457	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3645	170	2	4.89	9830663757	2683065	289.82	3485	3830	3440	4515	2435	3475	3663.97	8.14	116392	3561	3517	3451	3407	3341	3540	3430	71	1040	100	2570	5	1	70473377	2569	17.44	1.92	12	3.81	209.00	1898.00	3830	20250414	-4.83	2400	20240909	51.88	3830	-4.83	20250414	2960	23.14	20250102	3830	-4.83	20250414	2400	51.88	20240909	4.11	Y	045390	100	71 억	5735583	N	N	407	N	N
102	20250414	120458	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3615	140	2	4.03	9082247764	2477511	267.62	3485	3830	3440	4515	2435	3475	3665.88	8.14	100661	3561	3517	3451	3407	3341	3540	3430	71	1040	100	2570	5	1	70473377	2548	17.30	1.90	12	3.52	209.00	1898.00	3830	20250414	-5.61	2400	20240909	50.63	3830	-5.61	20250414	2960	22.13	20250102	3830	-5.61	20250414	2400	50.63	20240909	4.11	Y	045390	100	71 억	5735583	N	N	407	N	N
103	20250414	110455	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3595	120	2	3.45	8432970187	2297874	248.21	3485	3830	3440	4515	2435	3475	3669.90	8.14	112460	3561	3517	3451	3407	3341	3540	3430	71	1040	100	2570	5	1	70473377	2534	17.20	1.89	12	3.26	209.00	1898.00	3830	20250414	-6.14	2400	20240909	49.79	3830	-6.14	20250414	2960	21.45	20250102	3830	-6.14	20250414	2400	49.79	20240909	4.11	Y	045390	100	71 억	5735583	N	N	407	N	N
104	20250414	100457	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3650	175	2	5.04	2497501097	698839	75.49	3485	3700	3440	4515	2435	3475	3573.79	8.14	68904	3561	3517	3451	3407	3341	3540	3430	71	1040	100	2570	5	1	70473377	2572	17.46	1.92	12	0.99	209.00	1898.00	3700	20250414	-1.35	2400	20240909	52.08	3700	-1.35	20250414	2960	23.31	20250102	3700	-1.35	20250414	2400	52.08	20240909	4.11	Y	045390	100	71 억	5735583	N	N	407	N	N
105	20250414	090457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3465	-10	5	-0.29	175530860	50502	5.46	3485	3490	3455	4515	2435	3475	3475.72	8.14	-18619	3561	3517	3451	3407	3341	3540	3430	71	1040	100	2570	5	1	70473377	2442	16.58	1.83	12	0.07	209.00	1898.00	3495	20250411	-0.86	2400	20240909	44.38	3495	-0.86	20250411	2960	17.06	20250102	3495	-0.86	20250411	2400	44.38	20240909	4.11	Y	045390	100	71 억	5735583	N	N	407	N	N
106	20250411	160452	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3475	45	2	1.31	3193850667	925771	67.41	3385	3495	3385	4455	2405	3430	3449.93	8.03	75889	3576	3502	3406	3332	3236	3540	3370	71	1025	100	2530	5	1	70473377	2449	16.63	1.83	12	1.31	209.00	1898.00	3495	20250411	-0.57	2400	20240909	44.79	3495	-0.57	20250411	2960	17.40	20250102	3495	-0.57	20250411	2400	44.79	20240909	3.95	Y	045390	100	71 억	5659273	N	N	407	N	N
107	20250411	150455	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3460	30	2	0.87	2915854462	845597	61.58	3385	3495	3385	4455	2405	3430	3448.28	8.03	73374	3576	3502	3406	3332	3236	3540	3370	71	1025	100	2530	5	1	70473377	2438	16.56	1.82	12	1.20	209.00	1898.00	3495	20250411	-1.00	2400	20240909	44.17	3495	-1.00	20250411	2960	16.89	20250102	3495	-1.00	20250411	2400	44.17	20240909	3.95	Y	045390	100	71 억	5659273	N	N	4830	N	N
108	20250411	140455	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3460	30	2	0.87	2685740572	779075	56.73	3385	3495	3385	4455	2405	3430	3447.35	8.03	42971	3576	3502	3406	3332	3236	3540	3370	71	1025	100	2530	5	1	70473377	2438	16.56	1.82	12	1.11	209.00	1898.00	3495	20250411	-1.00	2400	20240909	44.17	3495	-1.00	20250411	2960	16.89	20250102	3495	-1.00	20250411	2400	44.17	20240909	3.95	Y	045390	100	71 억	5659273	N	N	4830	N	N
109	20250411	130456	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3450	20	2	0.58	2363630752	685849	49.94	3385	3495	3385	4455	2405	3430	3446.28	8.03	14058	3576	3502	3406	3332	3236	3540	3370	71	1025	100	2530	5	1	70473377	2431	16.51	1.82	12	0.97	209.00	1898.00	3495	20250411	-1.29	2400	20240909	43.75	3495	-1.29	20250411	2960	16.55	20250102	3495	-1.29	20250411	2400	43.75	20240909	3.95	Y	045390	100	71 억	5659273	N	N	4830	N	N
110	20250411	120457	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3440	10	2	0.29	2189619888	635334	46.27	3385	3495	3385	4455	2405	3430	3446.41	8.03	-1627	3576	3502	3406	3332	3236	3540	3370	71	1025	100	2530	5	1	70473377	2424	16.46	1.81	12	0.90	209.00	1898.00	3495	20250411	-1.57	2400	20240909	43.33	3495	-1.57	20250411	2960	16.22	20250102	3495	-1.57	20250411	2400	43.33	20240909	3.95	Y	045390	100	71 억	5659273	N	N	4830	N	N
111	20250411	110455	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3425	-5	5	-0.15	1974076012	572572	41.69	3385	3495	3385	4455	2405	3430	3447.73	8.03	-220	3576	3502	3406	3332	3236	3540	3370	71	1025	100	2530	5	1	70473377	2414	16.39	1.80	12	0.81	209.00	1898.00	3495	20250411	-2.00	2400	20240909	42.71	3495	-2.00	20250411	2960	15.71	20250102	3495	-2.00	20250411	2400	42.71	20240909	3.95	Y	045390	100	71 억	5659273	N	N	4830	N	N
112	20250411	100456	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3465	35	2	1.02	1539315302	445771	32.46	3385	3495	3385	4455	2405	3430	3453.15	8.03	10774	3576	3502	3406	3332	3236	3540	3370	71	1025	100	2530	5	1	70473377	2442	16.58	1.83	12	0.63	209.00	1898.00	3495	20250411	-0.86	2400	20240909	44.38	3495	-0.86	20250411	2960	17.06	20250102	3495	-0.86	20250411	2400	44.38	20240909	3.95	Y	045390	100	71 억	5659273	N	N	4830	N	N
113	20250411	090459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3450	20	2	0.58	192063771	56072	4.08	3385	3460	3385	4455	2405	3430	3425.31	8.03	28561	3576	3502	3406	3332	3236	3540	3370	71	1025	100	2530	5	1	70473377	2431	16.51	1.82	12	0.08	209.00	1898.00	3480	20250410	-0.86	2400	20240909	43.75	3480	-0.86	20250410	2960	16.55	20250102	3480	-0.86	20250410	2400	43.75	20240909	3.95	Y	045390	100	71 억	5659273	N	N	4830	N	N
114	20250410	160453	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3430	165	2	5.05	4694635269	1373249	188.21	3325	3480	3310	4240	2290	3265	3418.63	7.62	282247	3411	3337	3271	3197	3131	3305	3165	71	975	100	2410	5	1	70473377	2417	16.41	1.81	12	1.95	209.00	1898.00	3480	20250410	-1.44	2400	20240909	42.92	3480	-1.44	20250410	2960	15.88	20250102	3480	-1.44	20250410	2400	42.92	20240909	3.94	Y	045390	100	71 억	5368956	N	N	4830	N	N
115	20250410	150455	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3440	175	2	5.36	4485097997	1312273	179.85	3325	3480	3310	4240	2290	3265	3417.81	7.62	267801	3411	3337	3271	3197	3131	3305	3165	71	975	100	2410	5	1	70473377	2424	16.46	1.81	12	1.86	209.00	1898.00	3480	20250410	-1.15	2400	20240909	43.33	3480	-1.15	20250410	2960	16.22	20250102	3480	-1.15	20250410	2400	43.33	20240909	3.94	Y	045390	100	71 억	5368956	N	N	1309	N	N
116	20250410	140454	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3430	165	2	5.05	4121953927	1206741	165.39	3325	3480	3310	4240	2290	3265	3415.77	7.62	232629	3411	3337	3271	3197	3131	3305	3165	71	975	100	2410	5	1	70473377	2417	16.41	1.81	12	1.71	209.00	1898.00	3480	20250410	-1.44	2400	20240909	42.92	3480	-1.44	20250410	2960	15.88	20250102	3480	-1.44	20250410	2400	42.92	20240909	3.94	Y	045390	100	71 억	5368956	N	N	1309	N	N
117	20250410	130454	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3440	175	2	5.36	3855831408	1129332	154.78	3325	3480	3310	4240	2290	3265	3414.26	7.62	190685	3411	3337	3271	3197	3131	3305	3165	71	975	100	2410	5	1	70473377	2424	16.46	1.81	12	1.60	209.00	1898.00	3480	20250410	-1.15	2400	20240909	43.33	3480	-1.15	20250410	2960	16.22	20250102	3480	-1.15	20250410	2400	43.33	20240909	3.94	Y	045390	100	71 억	5368956	N	N	1309	N	N
118	20250410	120455	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3420	155	2	4.75	3661539094	1072680	147.01	3325	3480	3310	4240	2290	3265	3413.45	7.62	191098	3411	3337	3271	3197	3131	3305	3165	71	975	100	2410	5	1	70473377	2410	16.36	1.80	12	1.52	209.00	1898.00	3480	20250410	-1.72	2400	20240909	42.50	3480	-1.72	20250410	2960	15.54	20250102	3480	-1.72	20250410	2400	42.50	20240909	3.94	Y	045390	100	71 억	5368956	N	N	1309	N	N
119	20250410	110454	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3415	150	2	4.59	3377302213	989396	135.60	3325	3480	3310	4240	2290	3265	3413.50	7.62	178370	3411	3337	3271	3197	3131	3305	3165	71	975	100	2410	5	1	70473377	2407	16.34	1.80	12	1.40	209.00	1898.00	3480	20250410	-1.87	2400	20240909	42.29	3480	-1.87	20250410	2960	15.37	20250102	3480	-1.87	20250410	2400	42.29	20240909	3.94	Y	045390	100	71 억	5368956	N	N	1309	N	N
120	20250410	100454	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	3465	200	2	6.13	2876108765	843129	115.55	3325	3480	3310	4240	2290	3265	3411.23	7.62	134279	3411	3337	3271	3197	3131	3305	3165	71	975	100	2410	5	1	70473377	2442	16.58	1.83	12	1.20	209.00	1898.00	3480	20250410	-0.43	2400	20240909	44.38	3480	-0.43	20250410	2960	17.06	20250102	3480	-0.43	20250410	2400	44.38	20240909	3.94	Y	045390	100	71 억	5368956	N	N	1309	N	N
121	20250410	090456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3320	55	2	1.68	144006905	43242	5.93	3325	3360	3315	4240	2290	3265	3330.26	7.62	3882	3411	3337	3271	3197	3131	3305	3165	71	975	100	2410	5	1	70473377	2340	15.89	1.75	12	0.06	209.00	1898.00	3470	20240723	-4.32	2400	20240909	38.33	3430	-3.21	20250226	2960	12.16	20250102	3470	-4.32	20240723	2400	38.33	20240909	3.94	Y	045390	100	71 억	5368956	N	N	1309	N	N
122	20250409	160452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3265	-55	5	-1.66	2389381304	729646	110.08	3290	3345	3205	4315	2325	3320	3274.72	7.56	-21769	3420	3370	3320	3270	3220	3345	3245	71	995	100	2450	5	1	70473377	2301	15.62	1.72	12	1.04	209.00	1898.00	3470	20240723	-5.91	2400	20240909	36.04	3430	-4.81	20250226	2960	10.30	20250102	3470	-5.91	20240723	2400	36.04	20240909	4.01	Y	045390	100	71 억	5328007	N	N	1309	N	N
123	20250409	150400	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3275	-45	5	-1.36	2227087324	679958	102.58	3290	3345	3205	4315	2325	3320	3275.33	7.56	-38395	3420	3370	3320	3270	3220	3345	3245	71	995	100	2450	5	1	70473377	2308	15.67	1.73	12	0.96	209.00	1898.00	3470	20240723	-5.62	2400	20240909	36.46	3430	-4.52	20250226	2960	10.64	20250102	3470	-5.62	20240723	2400	36.46	20240909	4.01	Y	045390	100	71 억	5328007	N	N	12235	N	N
124	20250409	140449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3280	-40	5	-1.20	1757524269	535885	80.85	3290	3345	3235	4315	2325	3320	3279.67	7.56	-73988	3420	3370	3320	3270	3220	3345	3245	71	995	100	2450	5	1	70473377	2312	15.69	1.73	12	0.76	209.00	1898.00	3470	20240723	-5.48	2400	20240909	36.67	3430	-4.37	20250226	2960	10.81	20250102	3470	-5.48	20240723	2400	36.67	20240909	4.01	Y	045390	100	71 억	5328007	N	N	12235	N	N
125	20250409	130449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3285	-35	5	-1.05	1419912679	432777	65.29	3290	3345	3235	4315	2325	3320	3280.93	7.56	-60300	3420	3370	3320	3270	3220	3345	3245	71	995	100	2450	5	1	70473377	2315	15.72	1.73	12	0.61	209.00	1898.00	3470	20240723	-5.33	2400	20240909	36.88	3430	-4.23	20250226	2960	10.98	20250102	3470	-5.33	20240723	2400	36.88	20240909	4.01	Y	045390	100	71 억	5328007	N	N	12235	N	N
126	20250409	120449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3315	-5	5	-0.15	1146220199	349716	52.76	3290	3345	3235	4315	2325	3320	3277.57	7.56	-59443	3420	3370	3320	3270	3220	3345	3245	71	995	100	2450	5	1	70473377	2336	15.86	1.75	12	0.50	209.00	1898.00	3470	20240723	-4.47	2400	20240909	38.12	3430	-3.35	20250226	2960	11.99	20250102	3470	-4.47	20240723	2400	38.12	20240909	4.01	Y	045390	100	71 억	5328007	N	N	12235	N	N
127	20250409	110448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3295	-25	5	-0.75	877707867	268755	40.55	3290	3305	3235	4315	2325	3320	3265.83	7.56	-39435	3420	3370	3320	3270	3220	3345	3245	71	995	100	2450	5	1	70473377	2322	15.77	1.74	12	0.38	209.00	1898.00	3470	20240723	-5.04	2400	20240909	37.29	3430	-3.94	20250226	2960	11.32	20250102	3470	-5.04	20240723	2400	37.29	20240909	4.01	Y	045390	100	71 억	5328007	N	N	12235	N	N
128	20250409	100451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3260	-60	5	-1.81	682228902	209029	31.54	3290	3305	3235	4315	2325	3320	3263.80	7.56	-29246	3420	3370	3320	3270	3220	3345	3245	71	995	100	2450	5	1	70473377	2297	15.60	1.72	12	0.30	209.00	1898.00	3470	20240723	-6.05	2400	20240909	35.83	3430	-4.96	20250226	2960	10.14	20250102	3470	-6.05	20240723	2400	35.83	20240909	4.01	Y	045390	100	71 억	5328007	N	N	12235	N	N
129	20250409	090452	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3275	-45	5	-1.36	165123235	50545	7.63	3290	3290	3250	4315	2325	3320	3266.86	7.56	-5781	3420	3370	3320	3270	3220	3345	3245	71	995	100	2450	5	1	70473377	2308	15.67	1.73	12	0.07	209.00	1898.00	3470	20240723	-5.62	2400	20240909	36.46	3430	-4.52	20250226	2960	10.64	20250102	3470	-5.62	20240723	2400	36.46	20240909	4.01	Y	045390	100	71 억	5328007	N	N	12235	N	N
130	20250408	160445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3320	30	2	0.91	2200986322	662831	52.69	3330	3370	3270	4275	2305	3290	3320.58	7.53	20511	3483	3386	3298	3201	3113	3342	3157	71	985	100	2430	5	1	70473377	2340	15.89	1.75	12	0.94	209.00	1898.00	3470	20240723	-4.32	2400	20240909	38.33	3430	-3.21	20250226	2960	12.16	20250102	3470	-4.32	20240723	2400	38.33	20240909	3.70	Y	045390	100	71 억	5307495	N	N	12235	N	N
131	20250408	150449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3320	30	2	0.91	2051655027	617675	49.10	3330	3370	3270	4275	2305	3290	3321.58	7.53	11414	3483	3386	3298	3201	3113	3342	3157	71	985	100	2430	5	1	70473377	2340	15.89	1.75	12	0.88	209.00	1898.00	3470	20240723	-4.32	2400	20240909	38.33	3430	-3.21	20250226	2960	12.16	20250102	3470	-4.32	20240723	2400	38.33	20240909	3.70	Y	045390	100	71 억	5307495	N	N	4767	N	N
132	20250408	140448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3310	20	2	0.61	1871914722	563322	44.78	3330	3370	3270	4275	2305	3290	3322.99	7.53	-1126	3483	3386	3298	3201	3113	3342	3157	71	985	100	2430	5	1	70473377	2333	15.84	1.74	12	0.80	209.00	1898.00	3470	20240723	-4.61	2400	20240909	37.92	3430	-3.50	20250226	2960	11.82	20250102	3470	-4.61	20240723	2400	37.92	20240909	3.70	Y	045390	100	71 억	5307495	N	N	4767	N	N
133	20250408	130447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3315	25	2	0.76	1533968658	460923	36.64	3330	3370	3270	4275	2305	3290	3328.04	7.53	9623	3483	3386	3298	3201	3113	3342	3157	71	985	100	2430	5	1	70473377	2336	15.86	1.75	12	0.65	209.00	1898.00	3470	20240723	-4.47	2400	20240909	38.12	3430	-3.35	20250226	2960	11.99	20250102	3470	-4.47	20240723	2400	38.12	20240909	3.70	Y	045390	100	71 억	5307495	N	N	4767	N	N
134	20250408	120448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3335	45	2	1.37	1374761533	413052	32.84	3330	3370	3270	4275	2305	3290	3328.30	7.53	1307	3483	3386	3298	3201	3113	3342	3157	71	985	100	2430	5	1	70473377	2350	15.96	1.76	12	0.59	209.00	1898.00	3470	20240723	-3.89	2400	20240909	38.96	3430	-2.77	20250226	2960	12.67	20250102	3470	-3.89	20240723	2400	38.96	20240909	3.70	Y	045390	100	71 억	5307495	N	N	4767	N	N
135	20250408	110447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3360	70	2	2.13	1145520229	344519	27.39	3330	3370	3270	4275	2305	3290	3324.98	7.53	-4636	3483	3386	3298	3201	3113	3342	3157	71	985	100	2430	5	1	70473377	2368	16.08	1.77	12	0.49	209.00	1898.00	3470	20240723	-3.17	2400	20240909	40.00	3430	-2.04	20250226	2960	13.51	20250102	3470	-3.17	20240723	2400	40.00	20240909	3.70	Y	045390	100	71 억	5307495	N	N	4767	N	N
136	20250408	100448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3325	35	2	1.06	690194538	208339	16.56	3330	3360	3270	4275	2305	3290	3312.84	7.53	-3207	3483	3386	3298	3201	3113	3342	3157	71	985	100	2430	5	1	70473377	2343	15.91	1.75	12	0.30	209.00	1898.00	3470	20240723	-4.18	2400	20240909	38.54	3430	-3.06	20250226	2960	12.33	20250102	3470	-4.18	20240723	2400	38.54	20240909	3.70	Y	045390	100	71 억	5307495	N	N	4767	N	N
137	20250408	090449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3305	15	2	0.46	179873436	54105	4.30	3330	3360	3300	4275	2305	3290	3324.53	7.53	-14756	3483	3386	3298	3201	3113	3342	3157	71	985	100	2430	5	1	70473377	2329	15.81	1.74	12	0.08	209.00	1898.00	3470	20240723	-4.76	2400	20240909	37.71	3430	-3.64	20250226	2960	11.66	20250102	3470	-4.76	20240723	2400	37.71	20240909	3.70	Y	045390	100	71 억	5307495	N	N	4767	N	N
138	20250407	160443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3290	-95	5	-2.81	4173611625	1257909	93.46	3370	3395	3210	4400	2370	3385	3317.88	7.69	-206222	3511	3447	3331	3267	3151	3480	3300	71	1015	100	2500	5	1	70473377	2319	15.74	1.73	12	1.78	209.00	1898.00	3470	20240723	-5.19	2400	20240909	37.08	3430	-4.08	20250226	2960	11.15	20250102	3470	-5.19	20240723	2400	37.08	20240909	3.80	Y	045390	100	71 억	5419888	N	N	4767	N	N
139	20250407	150447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3305	-80	5	-2.36	4014188455	1209398	89.86	3370	3395	3210	4400	2370	3385	3319.14	7.69	-194749	3511	3447	3331	3267	3151	3480	3300	71	1015	100	2500	5	1	70473377	2329	15.81	1.74	12	1.72	209.00	1898.00	3470	20240723	-4.76	2400	20240909	37.71	3430	-3.64	20250226	2960	11.66	20250102	3470	-4.76	20240723	2400	37.71	20240909	3.80	Y	045390	100	71 억	5419888	N	N	1074	N	N
140	20250407	140445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3305	-80	5	-2.36	3812538165	1148302	85.32	3370	3395	3210	4400	2370	3385	3320.13	7.69	-196459	3511	3447	3331	3267	3151	3480	3300	71	1015	100	2500	5	1	70473377	2329	15.81	1.74	12	1.63	209.00	1898.00	3470	20240723	-4.76	2400	20240909	37.71	3430	-3.64	20250226	2960	11.66	20250102	3470	-4.76	20240723	2400	37.71	20240909	3.80	Y	045390	100	71 억	5419888	N	N	1074	N	N
141	20250407	130443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3300	-85	5	-2.51	3509351801	1056486	78.50	3370	3395	3210	4400	2370	3385	3321.70	7.69	-220502	3511	3447	3331	3267	3151	3480	3300	71	1015	100	2500	5	1	70473377	2326	15.79	1.74	12	1.50	209.00	1898.00	3470	20240723	-4.90	2400	20240909	37.50	3430	-3.79	20250226	2960	11.49	20250102	3470	-4.90	20240723	2400	37.50	20240909	3.80	Y	045390	100	71 억	5419888	N	N	1074	N	N
142	20250407	120444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3365	-20	5	-0.59	3255858964	980409	72.85	3370	3395	3210	4400	2370	3385	3320.90	7.69	-205204	3511	3447	3331	3267	3151	3480	3300	71	1015	100	2500	5	1	70473377	2371	16.10	1.77	12	1.39	209.00	1898.00	3470	20240723	-3.03	2400	20240909	40.21	3430	-1.90	20250226	2960	13.68	20250102	3470	-3.03	20240723	2400	40.21	20240909	3.80	Y	045390	100	71 억	5419888	N	N	1074	N	N
143	20250407	110445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3385	0	3	0.00	2903281873	875475	65.05	3370	3395	3210	4400	2370	3385	3316.21	7.69	-175430	3511	3447	3331	3267	3151	3480	3300	71	1015	100	2500	5	1	70473377	2386	16.20	1.78	12	1.24	209.00	1898.00	3470	20240723	-2.45	2400	20240909	41.04	3430	-1.31	20250226	2960	14.36	20250102	3470	-2.45	20240723	2400	41.04	20240909	3.80	Y	045390	100	71 억	5419888	N	N	1074	N	N
144	20250407	100445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3280	-105	5	-3.10	1603055039	486272	36.13	3370	3370	3230	4400	2370	3385	3296.56	7.69	-128276	3511	3447	3331	3267	3151	3480	3300	71	1015	100	2500	5	1	70473377	2312	15.69	1.73	12	0.69	209.00	1898.00	3470	20240723	-5.48	2400	20240909	36.67	3430	-4.37	20250226	2960	10.81	20250102	3470	-5.48	20240723	2400	36.67	20240909	3.80	Y	045390	100	71 억	5419888	N	N	1074	N	N
145	20250407	090445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3240	-145	5	-4.28	353874825	107319	7.97	3370	3370	3235	4400	2370	3385	3297.11	7.69	-29434	3511	3447	3331	3267	3151	3480	3300	71	1015	100	2500	5	1	70473377	2283	15.50	1.71	12	0.15	209.00	1898.00	3470	20240723	-6.63	2400	20240909	35.00	3430	-5.54	20250226	2960	9.46	20250102	3470	-6.63	20240723	2400	35.00	20240909	3.80	Y	045390	100	71 억	5419888	N	N	1074	N	N
146	20250404	160443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3385	145	2	4.48	4473818722	1345883	307.70	3215	3395	3215	4210	2270	3240	3323.95	7.33	246644	3366	3302	3211	3147	3056	3335	3180	71	970	100	2390	5	1	70473377	2386	16.20	1.78	12	1.91	209.00	1898.00	3470	20240723	-2.45	2400	20240909	41.04	3430	-1.31	20250226	2960	14.36	20250102	3470	-2.45	20240723	2400	41.04	20240909	3.85	Y	045390	100	71 억	5167446	N	N	1074	N	N
147	20250404	150447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3340	100	2	3.09	3768140161	1137069	259.96	3215	3385	3215	4210	2270	3240	3313.91	7.33	242407	3366	3302	3211	3147	3056	3335	3180	71	970	100	2390	5	1	70473377	2354	15.98	1.76	12	1.61	209.00	1898.00	3470	20240723	-3.75	2400	20240909	39.17	3430	-2.62	20250226	2960	12.84	20250102	3470	-3.75	20240723	2400	39.17	20240909	3.85	Y	045390	100	71 억	5167446	N	N	61	N	N
148	20250404	140448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3335	95	2	2.93	3428464889	1035058	236.64	3215	3385	3215	4210	2270	3240	3312.34	7.33	202684	3366	3302	3211	3147	3056	3335	3180	71	970	100	2390	5	1	70473377	2350	15.96	1.76	12	1.47	209.00	1898.00	3470	20240723	-3.89	2400	20240909	38.96	3430	-2.77	20250226	2960	12.67	20250102	3470	-3.89	20240723	2400	38.96	20240909	3.85	Y	045390	100	71 억	5167446	N	N	61	N	N
149	20250404	130448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3320	80	2	2.47	3101126478	936763	214.16	3215	3385	3215	4210	2270	3240	3310.47	7.33	193636	3366	3302	3211	3147	3056	3335	3180	71	970	100	2390	5	1	70473377	2340	15.89	1.75	12	1.33	209.00	1898.00	3470	20240723	-4.32	2400	20240909	38.33	3430	-3.21	20250226	2960	12.16	20250102	3470	-4.32	20240723	2400	38.33	20240909	3.85	Y	045390	100	71 억	5167446	N	N	61	N	N
150	20250404	120443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3372	132	2	4.07	2574475998	779047	178.11	3215	3380	3215	4210	2270	3240	3304.65	7.33	184590	3366	3302	3211	3147	3056	3335	3180	71	970	100	2390	5	1	70473377	2376	16.13	1.78	12	1.11	209.00	1898.00	3470	20240723	-2.82	2400	20240909	40.50	3430	-1.69	20250226	2960	13.92	20250102	3470	-2.82	20240723	2400	40.50	20240909	3.85	Y	045390	100	71 억	5167446	N	N	61	N	N
151	20250404	110446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3280	40	2	1.23	1127632222	343359	78.50	3215	3320	3215	4210	2270	3240	3284.12	7.33	87402	3366	3302	3211	3147	3056	3335	3180	71	970	100	2390	5	1	70473377	2312	15.69	1.73	12	0.49	209.00	1898.00	3470	20240723	-5.48	2400	20240909	36.67	3430	-4.37	20250226	2960	10.81	20250102	3470	-5.48	20240723	2400	36.67	20240909	3.85	Y	045390	100	71 억	5167446	N	N	61	N	N
152	20250404	100446	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3315	75	2	2.31	715334807	218034	49.85	3215	3320	3215	4210	2270	3240	3280.84	7.33	105096	3366	3302	3211	3147	3056	3335	3180	71	970	100	2390	5	1	70473377	2336	15.86	1.75	12	0.31	209.00	1898.00	3470	20240723	-4.47	2400	20240909	38.12	3430	-3.35	20250226	2960	11.99	20250102	3470	-4.47	20240723	2400	38.12	20240909	3.85	Y	045390	100	71 억	5167446	N	N	61	N	N
153	20250404	090448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3250	10	2	0.31	30267590	9361	2.14	3215	3250	3215	4210	2270	3240	3233.37	7.33	-1068	3366	3302	3211	3147	3056	3335	3180	71	970	100	2390	5	1	70473377	2290	15.55	1.71	12	0.01	209.00	1898.00	3470	20240723	-6.34	2400	20240909	35.42	3430	-5.25	20250226	2960	9.80	20250102	3470	-6.34	20240723	2400	35.42	20240909	3.85	Y	045390	100	71 억	5167446	N	N	61	N	N
154	20250403	160439	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3240	40	2	1.25	1409748112	437406	81.05	3120	3275	3120	4160	2240	3200	3222.97	7.27	47620	3333	3266	3188	3121	3043	3300	3155	71	960	100	2360	5	1	70473377	2283	15.50	1.71	12	0.62	209.00	1898.00	3470	20240723	-6.63	2400	20240909	35.00	3430	-5.54	20250226	2960	9.46	20250102	3470	-6.63	20240723	2400	35.00	20240909	3.90	Y	045390	100	71 억	5120120	N	N	61	N	N
155	20250403	150442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3230	30	2	0.94	1347977417	418307	77.51	3120	3275	3120	4160	2240	3200	3222.46	7.27	41651	3333	3266	3188	3121	3043	3300	3155	71	960	100	2360	5	1	70473377	2276	15.45	1.70	12	0.59	209.00	1898.00	3470	20240723	-6.92	2400	20240909	34.58	3430	-5.83	20250226	2960	9.12	20250102	3470	-6.92	20240723	2400	34.58	20240909	3.90	Y	045390	100	71 억	5120120	N	N	0	N	N
156	20250403	140442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3250	50	2	1.56	1077576965	334745	62.03	3120	3275	3120	4160	2240	3200	3219.10	7.27	55902	3333	3266	3188	3121	3043	3300	3155	71	960	100	2360	5	1	70473377	2290	15.55	1.71	12	0.47	209.00	1898.00	3470	20240723	-6.34	2400	20240909	35.42	3430	-5.25	20250226	2960	9.80	20250102	3470	-6.34	20240723	2400	35.42	20240909	3.90	Y	045390	100	71 억	5120120	N	N	0	N	N
157	20250403	130443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3255	55	2	1.72	826971433	257590	47.73	3120	3255	3120	4160	2240	3200	3210.42	7.27	43842	3333	3266	3188	3121	3043	3300	3155	71	960	100	2360	5	1	70473377	2294	15.57	1.71	12	0.37	209.00	1898.00	3470	20240723	-6.20	2400	20240909	35.62	3430	-5.10	20250226	2960	9.97	20250102	3470	-6.20	20240723	2400	35.62	20240909	3.90	Y	045390	100	71 억	5120120	N	N	0	N	N
158	20250403	120442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3235	35	2	1.09	641381736	200355	37.13	3120	3250	3120	4160	2240	3200	3201.23	7.27	36994	3333	3266	3188	3121	3043	3300	3155	71	960	100	2360	5	1	70473377	2280	15.48	1.70	12	0.28	209.00	1898.00	3470	20240723	-6.77	2400	20240909	34.79	3430	-5.69	20250226	2960	9.29	20250102	3470	-6.77	20240723	2400	34.79	20240909	3.90	Y	045390	100	71 억	5120120	N	N	0	N	N
159	20250403	110442	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3235	35	2	1.09	512065791	160463	29.73	3120	3235	3120	4160	2240	3200	3191.18	7.27	34799	3333	3266	3188	3121	3043	3300	3155	71	960	100	2360	5	1	70473377	2280	15.48	1.70	12	0.23	209.00	1898.00	3470	20240723	-6.77	2400	20240909	34.79	3430	-5.69	20250226	2960	9.29	20250102	3470	-6.77	20240723	2400	34.79	20240909	3.90	Y	045390	100	71 억	5120120	N	N	0	N	N
160	20250403	100443	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3180	-20	5	-0.62	253178536	79974	14.82	3120	3205	3120	4160	2240	3200	3165.76	7.27	14301	3333	3266	3188	3121	3043	3300	3155	71	960	100	2360	5	1	70473377	2241	15.22	1.68	12	0.11	209.00	1898.00	3470	20240723	-8.36	2400	20240909	32.50	3430	-7.29	20250226	2960	7.43	20250102	3470	-8.36	20240723	2400	32.50	20240909	3.90	Y	045390	100	71 억	5120120	N	N	0	N	N
161	20250403	090444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3170	-30	5	-0.94	101392815	32252	5.98	3120	3170	3120	4160	2240	3200	3143.77	7.27	18263	3333	3266	3188	3121	3043	3300	3155	71	960	100	2360	5	1	70473377	2234	15.17	1.67	12	0.05	209.00	1898.00	3470	20240723	-8.65	2400	20240909	32.08	3430	-7.58	20250226	2960	7.09	20250102	3470	-8.65	20240723	2400	32.08	20240909	3.90	Y	045390	100	71 억	5120120	N	N	0	N	N
162	20250402	160433	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3200	40	2	1.27	1732815704	539669	51.67	3165	3255	3110	4105	2215	3160	3210.90	7.17	70001	3340	3250	3130	3040	2920	3295	3085	71	945	100	2330	5	1	70473377	2255	15.31	1.69	12	0.77	209.00	1898.00	3470	20240723	-7.78	2400	20240909	33.33	3430	-6.71	20250226	2960	8.11	20250102	3470	-7.78	20240723	2400	33.33	20240909	3.93	Y	045390	100	71 억	5049969	N	N	1803	N	N
163	20250402	150434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3215	55	2	1.74	1638808009	510336	48.86	3165	3255	3110	4105	2215	3160	3211.23	7.17	61631	3340	3250	3130	3040	2920	3295	3085	71	945	100	2330	5	1	70473377	2266	15.38	1.69	12	0.72	209.00	1898.00	3470	20240723	-7.35	2400	20240909	33.96	3430	-6.27	20250226	2960	8.61	20250102	3470	-7.35	20240723	2400	33.96	20240909	3.93	Y	045390	100	71 억	5049969	N	N	1803	N	N
164	20250402	140434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3225	65	2	2.06	1436848749	447532	42.85	3165	3255	3110	4105	2215	3160	3210.61	7.17	69868	3340	3250	3130	3040	2920	3295	3085	71	945	100	2330	5	1	70473377	2273	15.43	1.70	12	0.64	209.00	1898.00	3470	20240723	-7.06	2400	20240909	34.38	3430	-5.98	20250226	2960	8.95	20250102	3470	-7.06	20240723	2400	34.38	20240909	3.93	Y	045390	100	71 억	5049969	N	N	1803	N	N
165	20250402	130435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3215	55	2	1.74	1247629154	388760	37.22	3165	3255	3110	4105	2215	3160	3209.25	7.17	53866	3340	3250	3130	3040	2920	3295	3085	71	945	100	2330	5	1	70473377	2266	15.38	1.69	12	0.55	209.00	1898.00	3470	20240723	-7.35	2400	20240909	33.96	3430	-6.27	20250226	2960	8.61	20250102	3470	-7.35	20240723	2400	33.96	20240909	3.93	Y	045390	100	71 억	5049969	N	N	1803	N	N
166	20250402	120435	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3225	65	2	2.06	1132466779	352987	33.80	3165	3255	3110	4105	2215	3160	3208.24	7.17	59355	3340	3250	3130	3040	2920	3295	3085	71	945	100	2330	5	1	70473377	2273	15.43	1.70	12	0.50	209.00	1898.00	3470	20240723	-7.06	2400	20240909	34.38	3430	-5.98	20250226	2960	8.95	20250102	3470	-7.06	20240723	2400	34.38	20240909	3.93	Y	045390	100	71 억	5049969	N	N	1803	N	N
167	20250402	110434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3240	80	2	2.53	941936852	293851	28.13	3165	3255	3110	4105	2215	3160	3205.49	7.17	79533	3340	3250	3130	3040	2920	3295	3085	71	945	100	2330	5	1	70473377	2283	15.50	1.71	12	0.42	209.00	1898.00	3470	20240723	-6.63	2400	20240909	35.00	3430	-5.54	20250226	2960	9.46	20250102	3470	-6.63	20240723	2400	35.00	20240909	3.93	Y	045390	100	71 억	5049969	N	N	1803	N	N
168	20250402	100434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3230	70	2	2.22	474259362	149454	14.31	3165	3240	3110	4105	2215	3160	3173.28	7.17	4597	3340	3250	3130	3040	2920	3295	3085	71	945	100	2330	5	1	70473377	2276	15.45	1.70	12	0.21	209.00	1898.00	3470	20240723	-6.92	2400	20240909	34.58	3430	-5.83	20250226	2960	9.12	20250102	3470	-6.92	20240723	2400	34.58	20240909	3.93	Y	045390	100	71 억	5049969	N	N	1803	N	N
169	20250402	090437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3150	-10	5	-0.32	65870220	20806	1.99	3165	3200	3145	4105	2215	3160	3165.92	7.17	-3204	3340	3250	3130	3040	2920	3295	3085	71	945	100	2330	5	1	70473377	2220	15.07	1.66	12	0.03	209.00	1898.00	3470	20240723	-9.22	2400	20240909	31.25	3430	-8.16	20250226	2960	6.42	20250102	3470	-9.22	20240723	2400	31.25	20240909	3.93	Y	045390	100	71 억	5049969	N	N	1803	N	N
170	20250401	160437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3160	150	2	4.98	3268039199	1044474	274.95	3135	3220	3010	3910	2110	3010	3128.88	7.02	103024	3136	3072	3016	2952	2896	3045	2925	71	900	100	2220	5	1	70473377	2227	15.12	1.66	12	1.48	209.00	1898.00	3470	20240723	-8.93	2400	20240909	31.67	3430	-7.87	20250226	2960	6.76	20250102	3470	-8.93	20240723	2400	31.67	20240909	3.94	Y	045390	100	71 억	4946183	N	N	1803	N	N
171	20250401	150437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3155	145	2	4.82	3167967694	1012806	266.61	3135	3220	3010	3910	2110	3010	3127.91	7.02	98947	3136	3072	3016	2952	2896	3045	2925	71	900	100	2220	5	1	70473377	2223	15.10	1.66	12	1.44	209.00	1898.00	3470	20240723	-9.08	2400	20240909	31.46	3430	-8.02	20250226	2960	6.59	20250102	3470	-9.08	20240723	2400	31.46	20240909	3.94	Y	045390	100	71 억	4946183	N	N	1378	N	N
172	20250401	140437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3170	160	2	5.32	3075396994	983521	258.90	3135	3220	3010	3910	2110	3010	3126.93	7.02	91997	3136	3072	3016	2952	2896	3045	2925	71	900	100	2220	5	1	70473377	2234	15.17	1.67	12	1.40	209.00	1898.00	3470	20240723	-8.65	2400	20240909	32.08	3430	-7.58	20250226	2960	7.09	20250102	3470	-8.65	20240723	2400	32.08	20240909	3.94	Y	045390	100	71 억	4946183	N	N	1378	N	N
173	20250401	130437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3155	145	2	4.82	2845977632	910809	239.76	3135	3220	3010	3910	2110	3010	3124.67	7.02	66496	3136	3072	3016	2952	2896	3045	2925	71	900	100	2220	5	1	70473377	2223	15.10	1.66	12	1.29	209.00	1898.00	3470	20240723	-9.08	2400	20240909	31.46	3430	-8.02	20250226	2960	6.59	20250102	3470	-9.08	20240723	2400	31.46	20240909	3.94	Y	045390	100	71 억	4946183	N	N	1378	N	N
174	20250401	120437	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3160	150	2	4.98	2695096210	862973	227.17	3135	3220	3010	3910	2110	3010	3123.04	7.02	49488	3136	3072	3016	2952	2896	3045	2925	71	900	100	2220	5	1	70473377	2227	15.12	1.66	12	1.22	209.00	1898.00	3470	20240723	-8.93	2400	20240909	31.67	3430	-7.87	20250226	2960	6.76	20250102	3470	-8.93	20240723	2400	31.67	20240909	3.94	Y	045390	100	71 억	4946183	N	N	1378	N	N
175	20250401	110434	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3165	155	2	5.15	2246739745	721240	189.86	3135	3220	3010	3910	2110	3010	3115.11	7.02	-3491	3136	3072	3016	2952	2896	3045	2925	71	900	100	2220	5	1	70473377	2230	15.14	1.67	12	1.02	209.00	1898.00	3470	20240723	-8.79	2400	20240909	31.88	3430	-7.73	20250226	2960	6.93	20250102	3470	-8.79	20240723	2400	31.88	20240909	3.94	Y	045390	100	71 억	4946183	N	N	1378	N	N
176	20250401	100430	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3070	60	2	1.99	1601849730	511920	134.76	3135	3220	3050	3910	2110	3010	3129.10	7.02	-18429	3136	3072	3016	2952	2896	3045	2925	71	900	100	2220	5	1	70473377	2164	14.69	1.62	12	0.73	209.00	1898.00	3470	20240723	-11.53	2400	20240909	27.92	3430	-10.50	20250226	2960	3.72	20250102	3470	-11.53	20240723	2400	27.92	20240909	3.94	Y	045390	100	71 억	4946183	N	N	1378	N	N
177	20250401	090432	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3125	115	2	3.82	267330850	84625	22.28	3135	3220	3110	3910	2110	3010	3159.01	7.02	-3807	3136	3072	3016	2952	2896	3045	2925	71	900	100	2220	5	1	70473377	2202	14.95	1.65	12	0.12	209.00	1898.00	3470	20240723	-9.94	2400	20240909	30.21	3430	-8.89	20250226	2960	5.57	20250102	3470	-9.94	20240723	2400	30.21	20240909	3.94	Y	045390	100	71 억	4946183	N	N	1378	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History