KissMeData/094840/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	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	160730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-1070	5	-11.51	29105753080	3383851	32.14	8610	9150	8050	12090	6510	9300	8601.75	3.36	-97274	10566	9932	8666	8032	6766	10250	8350	52	2790	500	5950	10	1	10471840	862	5.66	0.37	12	32.31	1453.00	22298.00	9690	20241211	-15.07	5250	20241112	56.76	9300	-11.51	20250429	5750	43.13	20250131	9690	-15.07	20241211	5250	56.76	20241112	4.14	Y	094840	500	52 억	351486	N	N	6930	N	N
3	20250430	150736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-1180	5	-12.69	28453653380	3304060	31.38	8610	9150	8050	12090	6510	9300	8610.98	3.36	-94021	10566	9932	8666	8032	6766	10250	8350	52	2790	500	5950	10	1	10471840	850	5.59	0.36	12	31.55	1453.00	22298.00	9690	20241211	-16.20	5250	20241112	54.67	9300	-12.69	20250429	5750	41.22	20250131	9690	-16.20	20241211	5250	54.67	20241112	4.14	Y	094840	500	52 억	351486	N	N	50806	N	N
4	20250430	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-1050	5	-11.29	27657933935	3206504	30.45	8610	9150	8050	12090	6510	9300	8624.82	3.36	-101460	10566	9932	8666	8032	6766	10250	8350	52	2790	500	5950	10	1	10471840	864	5.68	0.37	12	30.62	1453.00	22298.00	9690	20241211	-14.86	5250	20241112	57.14	9300	-11.29	20250429	5750	43.48	20250131	9690	-14.86	20241211	5250	57.14	20241112	4.14	Y	094840	500	52 억	351486	N	N	50806	N	N
5	20250430	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	-1080	5	-11.61	26940953605	3119626	29.63	8610	9150	8050	12090	6510	9300	8635.19	3.36	-96732	10566	9932	8666	8032	6766	10250	8350	52	2790	500	5950	10	1	10471840	861	5.66	0.37	12	29.79	1453.00	22298.00	9690	20241211	-15.17	5250	20241112	56.57	9300	-11.61	20250429	5750	42.96	20250131	9690	-15.17	20241211	5250	56.57	20241112	4.14	Y	094840	500	52 억	351486	N	N	50806	N	N
6	20250430	120739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-1110	5	-11.94	25446777065	2935802	27.88	8610	9150	8150	12090	6510	9300	8666.97	3.36	-91338	10566	9932	8666	8032	6766	10250	8350	52	2790	500	5950	10	1	10471840	858	5.64	0.37	12	28.04	1453.00	22298.00	9690	20241211	-15.48	5250	20241112	56.00	9300	-11.94	20250429	5750	42.43	20250131	9690	-15.48	20241211	5250	56.00	20241112	4.14	Y	094840	500	52 억	351486	N	N	50806	N	N
7	20250430	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-1000	5	-10.75	23492149740	2698573	25.63	8610	9150	8250	12090	6510	9300	8704.61	3.36	-105966	10566	9932	8666	8032	6766	10250	8350	52	2790	500	5950	10	1	10471840	869	5.71	0.37	12	25.77	1453.00	22298.00	9690	20241211	-14.34	5250	20241112	58.10	9300	-10.75	20250429	5750	44.35	20250131	9690	-14.34	20241211	5250	58.10	20241112	4.14	Y	094840	500	52 억	351486	N	N	50806	N	N
8	20250430	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-730	5	-7.85	12515171665	1446582	13.74	8610	8900	8450	12090	6510	9300	8649.94	3.36	-92236	10566	9932	8666	8032	6766	10250	8350	52	2790	500	5950	10	1	10471840	897	5.90	0.38	12	13.81	1453.00	22298.00	9690	20241211	-11.56	5250	20241112	63.24	9300	-7.85	20250429	5750	49.04	20250131	9690	-11.56	20241211	5250	63.24	20241112	4.14	Y	094840	500	52 억	351486	N	N	50806	N	N
9	20250430	090739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-570	5	-6.13	7260823405	837408	7.95	8610	8900	8500	12090	6510	9300	8667.89	3.36	-68595	10566	9932	8666	8032	6766	10250	8350	52	2790	500	5950	10	1	10471840	914	6.01	0.39	12	8.00	1453.00	22298.00	9690	20241211	-9.91	5250	20241112	66.29	9300	-6.13	20250429	5750	51.83	20250131	9690	-9.91	20241211	5250	66.29	20241112	4.14	Y	094840	500	52 억	351486	N	N	50806	N	N
10	20250429	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	2140	1	29.89	89630807790	10408026	4797.63	7690	9300	7400	9300	5020	7160	8611.59	2.50	118576	7613	7386	7193	6966	6773	7290	6870	52	2140	500	4580	10	1	10471840	974	6.40	0.42	12	99.39	1453.00	22298.00	9690	20241211	-4.02	5250	20241112	77.14	9300	0.00	20250429	5750	61.74	20250131	9690	-4.02	20241211	5250	77.14	20241112	4.24	Y	094840	500	52 억	261543	N	N	50806	N	N
11	20250429	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	2140	1	29.89	89491837890	10393083	4790.74	7690	9300	7400	9300	5020	7160	8610.71	2.50	117662	7613	7386	7193	6966	6773	7290	6870	52	2140	500	4580	10	1	10471840	974	6.40	0.42	12	99.25	1453.00	22298.00	9690	20241211	-4.02	5250	20241112	77.14	9300	0.00	20250429	5750	61.74	20250131	9690	-4.02	20241211	5250	77.14	20241112	4.24	Y	094840	500	52 억	261543	N	N	10572	N	N
12	20250429	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	2140	1	29.89	81759632595	9555714	4404.75	7690	9300	7400	9300	5020	7160	8556.10	2.50	65090	7613	7386	7193	6966	6773	7290	6870	52	2140	500	4580	10	1	10471840	974	6.40	0.42	12	91.25	1453.00	22298.00	9690	20241211	-4.02	5250	20241112	77.14	9300	0.00	20250429	5750	61.74	20250131	9690	-4.02	20241211	5250	77.14	20241112	4.24	Y	094840	500	52 억	261543	N	N	10572	N	N
13	20250429	130733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	1550	2	21.65	63370460675	7534894	3473.25	7690	9200	7400	9300	5020	7160	8410.27	2.50	41207	7613	7386	7193	6966	6773	7290	6870	52	2140	500	4580	10	1	10471840	912	5.99	0.39	12	71.95	1453.00	22298.00	9690	20241211	-10.11	5250	20241112	65.90	9200	-5.33	20250429	5750	51.48	20250131	9690	-10.11	20241211	5250	65.90	20241112	4.24	Y	094840	500	52 억	261543	N	N	10572	N	N
14	20250429	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	1710	2	23.88	56390718555	6739831	3106.76	7690	9200	7400	9300	5020	7160	8366.79	2.50	-23876	7613	7386	7193	6966	6773	7290	6870	52	2140	500	4580	10	1	10471840	929	6.10	0.40	12	64.36	1453.00	22298.00	9690	20241211	-8.46	5250	20241112	68.95	9200	-3.59	20250429	5750	54.26	20250131	9690	-8.46	20241211	5250	68.95	20241112	4.24	Y	094840	500	52 억	261543	N	N	10572	N	N
15	20250429	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	1060	2	14.80	29537867595	3669002	1691.24	7690	8450	7400	9300	5020	7160	8050.65	2.50	-3283	7613	7386	7193	6966	6773	7290	6870	52	2140	500	4580	10	1	10471840	861	5.66	0.37	12	35.04	1453.00	22298.00	9690	20241211	-15.17	5250	20241112	56.57	8600	-4.42	20250409	5750	42.96	20250131	9690	-15.17	20241211	5250	56.57	20241112	4.24	Y	094840	500	52 억	261543	N	N	10572	N	N
16	20250429	100736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	380	2	5.31	11998985310	1519620	700.48	7690	8240	7400	9300	5020	7160	7896.04	2.50	-29211	7613	7386	7193	6966	6773	7290	6870	52	2140	500	4580	10	1	10471840	790	5.19	0.34	12	14.51	1453.00	22298.00	9690	20241211	-22.19	5250	20241112	43.62	8600	-12.33	20250409	5750	31.13	20250131	9690	-22.19	20241211	5250	43.62	20241112	4.24	Y	094840	500	52 억	261543	N	N	10572	N	N
17	20250429	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	770	2	10.75	3944644715	493224	227.35	7690	8240	7510	9300	5020	7160	7997.67	2.50	-26357	7613	7386	7193	6966	6773	7290	6870	52	2140	500	4580	10	1	10471840	830	5.46	0.36	12	4.71	1453.00	22298.00	9690	20241211	-18.16	5250	20241112	51.05	8600	-7.79	20250409	5750	37.91	20250131	9690	-18.16	20241211	5250	51.05	20241112	4.24	Y	094840	500	52 억	261543	N	N	10572	N	N
18	20250428	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	-60	5	-0.83	1545433605	214564	288.85	7420	7420	7000	9380	5060	7220	7202.71	2.84	-36014	7360	7290	7200	7130	7040	7245	7085	52	2160	500	4620	10	1	10471840	750	4.93	0.32	12	2.05	1453.00	22298.00	9690	20241211	-26.11	5250	20241112	36.38	8600	-16.74	20250409	5750	24.52	20250131	9690	-26.11	20241211	5250	36.38	20241112	4.17	Y	094840	500	52 억	297414	N	N	10572	N	N
19	20250428	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	-20	5	-0.28	1467698245	203715	274.24	7420	7420	7000	9380	5060	7220	7204.66	2.84	-36032	7360	7290	7200	7130	7040	7245	7085	52	2160	500	4620	10	1	10471840	754	4.96	0.32	12	1.95	1453.00	22298.00	9690	20241211	-25.70	5250	20241112	37.14	8600	-16.28	20250409	5750	25.22	20250131	9690	-25.70	20241211	5250	37.14	20241112	4.17	Y	094840	500	52 억	297414	N	N	2028	N	N
20	20250428	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	40	2	0.55	1313571125	182414	245.57	7420	7420	7000	9380	5060	7220	7201.04	2.84	-31818	7360	7290	7200	7130	7040	7245	7085	52	2160	500	4620	10	1	10471840	760	5.00	0.33	12	1.74	1453.00	22298.00	9690	20241211	-25.08	5250	20241112	38.29	8600	-15.58	20250409	5750	26.26	20250131	9690	-25.08	20241211	5250	38.29	20241112	4.17	Y	094840	500	52 억	297414	N	N	2028	N	N
21	20250428	130731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	90	2	1.25	1233160935	171351	230.67	7420	7420	7000	9380	5060	7220	7196.70	2.84	-34048	7360	7290	7200	7130	7040	7245	7085	52	2160	500	4620	10	1	10471840	765	5.03	0.33	12	1.64	1453.00	22298.00	9690	20241211	-24.56	5250	20241112	39.24	8600	-15.00	20250409	5750	27.13	20250131	9690	-24.56	20241211	5250	39.24	20241112	4.17	Y	094840	500	52 억	297414	N	N	2028	N	N
22	20250428	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	-10	5	-0.14	1183492955	164523	221.48	7420	7420	7000	9380	5060	7220	7193.48	2.84	-33713	7360	7290	7200	7130	7040	7245	7085	52	2160	500	4620	10	1	10471840	755	4.96	0.32	12	1.57	1453.00	22298.00	9690	20241211	-25.59	5250	20241112	37.33	8600	-16.16	20250409	5750	25.39	20250131	9690	-25.59	20241211	5250	37.33	20241112	4.17	Y	094840	500	52 억	297414	N	N	2028	N	N
23	20250428	110730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	10	2	0.14	984885835	137239	184.75	7420	7420	7000	9380	5060	7220	7176.43	2.84	-35373	7360	7290	7200	7130	7040	7245	7085	52	2160	500	4620	10	1	10471840	757	4.98	0.32	12	1.31	1453.00	22298.00	9690	20241211	-25.39	5250	20241112	37.71	8600	-15.93	20250409	5750	25.74	20250131	9690	-25.39	20241211	5250	37.71	20241112	4.17	Y	094840	500	52 억	297414	N	N	2028	N	N
24	20250428	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-100	5	-1.39	733554755	102391	137.84	7420	7420	7000	9380	5060	7220	7164.25	2.84	-18531	7360	7290	7200	7130	7040	7245	7085	52	2160	500	4620	10	1	10471840	746	4.90	0.32	12	0.98	1453.00	22298.00	9690	20241211	-26.52	5250	20241112	35.62	8600	-17.21	20250409	5750	23.83	20250131	9690	-26.52	20241211	5250	35.62	20241112	4.17	Y	094840	500	52 억	297414	N	N	2028	N	N
25	20250428	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	50	2	0.69	188122420	25780	34.71	7420	7420	7220	9380	5060	7220	7297.22	2.84	-6350	7360	7290	7200	7130	7040	7245	7085	52	2160	500	4620	10	1	10471840	761	5.00	0.33	12	0.25	1453.00	22298.00	9690	20241211	-24.97	5250	20241112	38.48	8600	-15.47	20250409	5750	26.43	20250131	9690	-24.97	20241211	5250	38.48	20241112	4.17	Y	094840	500	52 억	297414	N	N	2028	N	N
26	20250425	160729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7220	-10	5	-0.14	527550750	73666	41.38	7250	7270	7110	9390	5070	7230	7161.03	2.73	4033	7650	7440	7220	7010	6790	7545	7115	52	2160	500	4620	10	1	10471840	756	4.97	0.32	12	0.70	1453.00	22298.00	9690	20241211	-25.49	5250	20241112	37.52	8600	-16.05	20250409	5750	25.57	20250131	9690	-25.49	20241211	5250	37.52	20241112	4.19	Y	094840	500	52 억	286370	N	N	2028	N	N
27	20250425	150732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-90	5	-1.24	479775130	67032	37.65	7250	7270	7110	9390	5070	7230	7157.40	2.73	5185	7650	7440	7220	7010	6790	7545	7115	52	2160	500	4620	10	1	10471840	748	4.91	0.32	12	0.64	1453.00	22298.00	9690	20241211	-26.32	5250	20241112	36.00	8600	-16.98	20250409	5750	24.17	20250131	9690	-26.32	20241211	5250	36.00	20241112	4.19	Y	094840	500	52 억	286370	N	N	5246	N	N
28	20250425	140732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7160	-70	5	-0.97	371217180	51820	29.11	7250	7270	7110	9390	5070	7230	7163.59	2.73	-299	7650	7440	7220	7010	6790	7545	7115	52	2160	500	4620	10	1	10471840	750	4.93	0.32	12	0.49	1453.00	22298.00	9690	20241211	-26.11	5250	20241112	36.38	8600	-16.74	20250409	5750	24.52	20250131	9690	-26.11	20241211	5250	36.38	20241112	4.19	Y	094840	500	52 억	286370	N	N	5246	N	N
29	20250425	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	-40	5	-0.55	295252040	41201	23.14	7250	7270	7110	9390	5070	7230	7166.14	2.73	-1664	7650	7440	7220	7010	6790	7545	7115	52	2160	500	4620	10	1	10471840	753	4.95	0.32	12	0.39	1453.00	22298.00	9690	20241211	-25.80	5250	20241112	36.95	8600	-16.40	20250409	5750	25.04	20250131	9690	-25.80	20241211	5250	36.95	20241112	4.19	Y	094840	500	52 억	286370	N	N	5246	N	N
30	20250425	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-80	5	-1.11	272591050	38040	21.37	7250	7270	7110	9390	5070	7230	7165.91	2.73	-1150	7650	7440	7220	7010	6790	7545	7115	52	2160	500	4620	10	1	10471840	749	4.92	0.32	12	0.36	1453.00	22298.00	9690	20241211	-26.21	5250	20241112	36.19	8600	-16.86	20250409	5750	24.35	20250131	9690	-26.21	20241211	5250	36.19	20241112	4.19	Y	094840	500	52 억	286370	N	N	5246	N	N
31	20250425	110731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	-40	5	-0.55	229072760	31960	17.95	7250	7270	7110	9390	5070	7230	7167.48	2.73	-2098	7650	7440	7220	7010	6790	7545	7115	52	2160	500	4620	10	1	10471840	753	4.95	0.32	12	0.31	1453.00	22298.00	9690	20241211	-25.80	5250	20241112	36.95	8600	-16.40	20250409	5750	25.04	20250131	9690	-25.80	20241211	5250	36.95	20241112	4.19	Y	094840	500	52 억	286370	N	N	5246	N	N
32	20250425	100731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-90	5	-1.24	181206030	25278	14.20	7250	7270	7110	9390	5070	7230	7168.53	2.73	-3048	7650	7440	7220	7010	6790	7545	7115	52	2160	500	4620	10	1	10471840	748	4.91	0.32	12	0.24	1453.00	22298.00	9690	20241211	-26.32	5250	20241112	36.00	8600	-16.98	20250409	5750	24.17	20250131	9690	-26.32	20241211	5250	36.00	20241112	4.19	Y	094840	500	52 억	286370	N	N	5246	N	N
33	20250425	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	0	3	0.00	59861060	8322	4.67	7250	7270	7110	9390	5070	7230	7193.11	2.73	-3058	7650	7440	7220	7010	6790	7545	7115	52	2160	500	4620	10	1	10471840	757	4.98	0.32	12	0.08	1453.00	22298.00	9690	20241211	-25.39	5250	20241112	37.71	8600	-15.93	20250409	5750	25.74	20250131	9690	-25.39	20241211	5250	37.71	20241112	4.19	Y	094840	500	52 억	286370	N	N	5246	N	N
34	20250424	160720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	220	2	3.14	1282695960	177537	133.94	7030	7430	7000	9110	4910	7010	7224.95	2.57	17471	7443	7226	7093	6876	6743	7160	6810	52	2100	500	4480	10	1	10471840	757	4.98	0.32	12	1.70	1453.00	22298.00	9690	20241211	-25.39	5250	20241112	37.71	8600	-15.93	20250409	5750	25.74	20250131	9690	-25.39	20241211	5250	37.71	20241112	4.13	Y	094840	500	52 억	269124	N	N	5246	N	N
35	20250424	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	230	2	3.28	1224667350	169483	127.86	7030	7430	7000	9110	4910	7010	7225.90	2.57	16391	7443	7226	7093	6876	6743	7160	6810	52	2100	500	4480	10	1	10471840	758	4.98	0.32	12	1.62	1453.00	22298.00	9690	20241211	-25.28	5250	20241112	37.90	8600	-15.81	20250409	5750	25.91	20250131	9690	-25.28	20241211	5250	37.90	20241112	4.13	Y	094840	500	52 억	269124	N	N	4205	N	N
36	20250424	140730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	250	2	3.57	1117884395	154746	116.75	7030	7430	7000	9110	4910	7010	7224.00	2.57	14374	7443	7226	7093	6876	6743	7160	6810	52	2100	500	4480	10	1	10471840	760	5.00	0.33	12	1.48	1453.00	22298.00	9690	20241211	-25.08	5250	20241112	38.29	8600	-15.58	20250409	5750	26.26	20250131	9690	-25.08	20241211	5250	38.29	20241112	4.13	Y	094840	500	52 억	269124	N	N	4205	N	N
37	20250424	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	320	2	4.56	781971245	108919	82.17	7030	7430	7000	9110	4910	7010	7179.38	2.57	4384	7443	7226	7093	6876	6743	7160	6810	52	2100	500	4480	10	1	10471840	768	5.04	0.33	12	1.04	1453.00	22298.00	9690	20241211	-24.36	5250	20241112	39.62	8600	-14.77	20250409	5750	27.48	20250131	9690	-24.36	20241211	5250	39.62	20241112	4.13	Y	094840	500	52 억	269124	N	N	4205	N	N
38	20250424	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	50	2	0.71	230289850	32682	24.66	7030	7090	7000	9110	4910	7010	7046.38	2.57	-3023	7443	7226	7093	6876	6743	7160	6810	52	2100	500	4480	10	1	10471840	739	4.86	0.32	12	0.31	1453.00	22298.00	9690	20241211	-27.14	5250	20241112	34.48	8600	-17.91	20250409	5750	22.78	20250131	9690	-27.14	20241211	5250	34.48	20241112	4.13	Y	094840	500	52 억	269124	N	N	4205	N	N
39	20250424	110727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	60	2	0.86	213366030	30284	22.85	7030	7090	7000	9110	4910	7010	7045.50	2.57	-3963	7443	7226	7093	6876	6743	7160	6810	52	2100	500	4480	10	1	10471840	740	4.87	0.32	12	0.29	1453.00	22298.00	9690	20241211	-27.04	5250	20241112	34.67	8600	-17.79	20250409	5750	22.96	20250131	9690	-27.04	20241211	5250	34.67	20241112	4.13	Y	094840	500	52 억	269124	N	N	4205	N	N
40	20250424	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	40	2	0.57	157980810	22423	16.92	7030	7090	7000	9110	4910	7010	7045.48	2.57	-2435	7443	7226	7093	6876	6743	7160	6810	52	2100	500	4480	10	1	10471840	738	4.85	0.32	12	0.21	1453.00	22298.00	9690	20241211	-27.24	5250	20241112	34.29	8600	-18.02	20250409	5750	22.61	20250131	9690	-27.24	20241211	5250	34.29	20241112	4.13	Y	094840	500	52 억	269124	N	N	4205	N	N
41	20250424	090733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	60	2	0.86	25042710	3554	2.68	7030	7080	7020	9110	4910	7010	7046.34	2.57	368	7443	7226	7093	6876	6743	7160	6810	52	2100	500	4480	10	1	10471840	740	4.87	0.32	12	0.03	1453.00	22298.00	9690	20241211	-27.04	5250	20241112	34.67	8600	-17.79	20250409	5750	22.96	20250131	9690	-27.04	20241211	5250	34.67	20241112	4.13	Y	094840	500	52 억	269124	N	N	4205	N	N
42	20250423	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-200	5	-2.77	927940230	131884	81.24	7240	7310	6960	9370	5050	7210	7036.04	2.72	-24273	7583	7396	7123	6936	6663	7490	7030	52	2160	500	4610	10	1	10471840	734	4.82	0.31	12	1.26	1453.00	22298.00	9690	20241211	-27.66	5250	20241112	33.52	8600	-18.49	20250409	5750	21.91	20250131	9690	-27.66	20241211	5250	33.52	20241112	4.23	Y	094840	500	52 억	284621	N	N	4205	N	N
43	20250423	150728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-230	5	-3.19	849616720	120668	74.33	7240	7310	6960	9370	5050	7210	7040.94	2.72	-21152	7583	7396	7123	6936	6663	7490	7030	52	2160	500	4610	10	1	10471840	731	4.80	0.31	12	1.15	1453.00	22298.00	9690	20241211	-27.97	5250	20241112	32.95	8600	-18.84	20250409	5750	21.39	20250131	9690	-27.97	20241211	5250	32.95	20241112	4.23	Y	094840	500	52 억	284621	N	N	7203	N	N
44	20250423	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-210	5	-2.91	771333370	109484	67.44	7240	7310	6960	9370	5050	7210	7045.17	2.72	-20385	7583	7396	7123	6936	6663	7490	7030	52	2160	500	4610	10	1	10471840	733	4.82	0.31	12	1.05	1453.00	22298.00	9690	20241211	-27.76	5250	20241112	33.33	8600	-18.60	20250409	5750	21.74	20250131	9690	-27.76	20241211	5250	33.33	20241112	4.23	Y	094840	500	52 억	284621	N	N	7203	N	N
45	20250423	130725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	-180	5	-2.50	719893160	102145	62.92	7240	7310	6960	9370	5050	7210	7047.76	2.72	-20850	7583	7396	7123	6936	6663	7490	7030	52	2160	500	4610	10	1	10471840	736	4.84	0.32	12	0.98	1453.00	22298.00	9690	20241211	-27.45	5250	20241112	33.90	8600	-18.26	20250409	5750	22.26	20250131	9690	-27.45	20241211	5250	33.90	20241112	4.23	Y	094840	500	52 억	284621	N	N	7203	N	N
46	20250423	120727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-170	5	-2.36	697117870	98902	60.93	7240	7310	6960	9370	5050	7210	7048.57	2.72	-19636	7583	7396	7123	6936	6663	7490	7030	52	2160	500	4610	10	1	10471840	737	4.85	0.32	12	0.94	1453.00	22298.00	9690	20241211	-27.35	5250	20241112	34.10	8600	-18.14	20250409	5750	22.43	20250131	9690	-27.35	20241211	5250	34.10	20241112	4.23	Y	094840	500	52 억	284621	N	N	7203	N	N
47	20250423	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-210	5	-2.91	624131730	88545	54.55	7240	7310	6960	9370	5050	7210	7048.75	2.72	-17788	7583	7396	7123	6936	6663	7490	7030	52	2160	500	4610	10	1	10471840	733	4.82	0.31	12	0.85	1453.00	22298.00	9690	20241211	-27.76	5250	20241112	33.33	8600	-18.60	20250409	5750	21.74	20250131	9690	-27.76	20241211	5250	33.33	20241112	4.23	Y	094840	500	52 억	284621	N	N	7203	N	N
48	20250423	100730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-170	5	-2.36	376527530	53116	32.72	7240	7310	6980	9370	5050	7210	7088.78	2.72	-20438	7583	7396	7123	6936	6663	7490	7030	52	2160	500	4610	10	1	10471840	737	4.85	0.32	12	0.51	1453.00	22298.00	9690	20241211	-27.35	5250	20241112	34.10	8600	-18.14	20250409	5750	22.43	20250131	9690	-27.35	20241211	5250	34.10	20241112	4.23	Y	094840	500	52 억	284621	N	N	7203	N	N
49	20250423	090734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-80	5	-1.11	136956660	19092	11.76	7240	7310	7100	9370	5050	7210	7173.51	2.72	-10920	7583	7396	7123	6936	6663	7490	7030	52	2160	500	4610	10	1	10471840	747	4.91	0.32	12	0.18	1453.00	22298.00	9690	20241211	-26.42	5250	20241112	35.81	8600	-17.09	20250409	5750	24.00	20250131	9690	-26.42	20241211	5250	35.81	20241112	4.23	Y	094840	500	52 억	284621	N	N	7203	N	N
50	20250422	160711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	190	2	2.71	1145345550	161648	158.20	6950	7310	6850	9120	4920	7020	7084.54	2.60	13902	7300	7160	7060	6920	6820	7110	6870	52	2100	500	4490	10	1	10471840	755	4.96	0.32	12	1.54	1453.00	22298.00	9690	20241211	-25.59	5250	20241112	37.33	8600	-16.16	20250409	5750	25.39	20250131	9690	-25.59	20241211	5250	37.33	20241112	4.18	Y	094840	500	52 억	272424	N	N	7203	N	N
51	20250422	150724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	240	2	3.42	1030705610	145773	142.67	6950	7310	6850	9120	4920	7020	7070.62	2.60	14916	7300	7160	7060	6920	6820	7110	6870	52	2100	500	4490	10	1	10471840	760	5.00	0.33	12	1.39	1453.00	22298.00	9690	20241211	-25.08	5250	20241112	38.29	8600	-15.58	20250409	5750	26.26	20250131	9690	-25.08	20241211	5250	38.29	20241112	4.18	Y	094840	500	52 억	272424	N	N	5850	N	N
52	20250422	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	50	2	0.71	611202960	87542	85.68	6950	7230	6850	9120	4920	7020	6981.83	2.60	4095	7300	7160	7060	6920	6820	7110	6870	52	2100	500	4490	10	1	10471840	740	4.87	0.32	12	0.84	1453.00	22298.00	9690	20241211	-27.04	5250	20241112	34.67	8600	-17.79	20250409	5750	22.96	20250131	9690	-27.04	20241211	5250	34.67	20241112	4.18	Y	094840	500	52 억	272424	N	N	5850	N	N
53	20250422	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-60	5	-0.85	383783350	55543	54.36	6950	7030	6850	9120	4920	7020	6909.66	2.60	78	7300	7160	7060	6920	6820	7110	6870	52	2100	500	4490	10	1	10471840	729	4.79	0.31	12	0.53	1453.00	22298.00	9690	20241211	-28.17	5250	20241112	32.57	8600	-19.07	20250409	5750	21.04	20250131	9690	-28.17	20241211	5250	32.57	20241112	4.18	Y	094840	500	52 억	272424	N	N	5850	N	N
54	20250422	120723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-100	5	-1.42	315313600	45634	44.66	6950	7030	6850	9120	4920	7020	6909.62	2.60	1202	7300	7160	7060	6920	6820	7110	6870	52	2100	500	4490	10	1	10471840	725	4.76	0.31	12	0.44	1453.00	22298.00	9690	20241211	-28.59	5250	20241112	31.81	8600	-19.53	20250409	5750	20.35	20250131	9690	-28.59	20241211	5250	31.81	20241112	4.18	Y	094840	500	52 억	272424	N	N	5850	N	N
55	20250422	110723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-70	5	-1.00	285654190	41349	40.47	6950	7030	6850	9120	4920	7020	6908.37	2.60	2971	7300	7160	7060	6920	6820	7110	6870	52	2100	500	4490	10	1	10471840	728	4.78	0.31	12	0.39	1453.00	22298.00	9690	20241211	-28.28	5250	20241112	32.38	8600	-19.19	20250409	5750	20.87	20250131	9690	-28.28	20241211	5250	32.38	20241112	4.18	Y	094840	500	52 억	272424	N	N	5850	N	N
56	20250422	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-120	5	-1.71	253215880	36665	35.88	6950	7020	6850	9120	4920	7020	6906.20	2.60	2315	7300	7160	7060	6920	6820	7110	6870	52	2100	500	4490	10	1	10471840	723	4.75	0.31	12	0.35	1453.00	22298.00	9690	20241211	-28.79	5250	20241112	31.43	8600	-19.77	20250409	5750	20.00	20250131	9690	-28.79	20241211	5250	31.43	20241112	4.18	Y	094840	500	52 억	272424	N	N	5850	N	N
57	20250422	090724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	-100	5	-1.42	20921200	3013	2.95	6950	6990	6920	9120	4920	7020	6943.64	2.60	92	7300	7160	7060	6920	6820	7110	6870	52	2100	500	4490	10	1	10471840	725	4.76	0.31	12	0.03	1453.00	22298.00	9690	20241211	-28.59	5250	20241112	31.81	8600	-19.53	20250409	5750	20.35	20250131	9690	-28.59	20241211	5250	31.81	20241112	4.18	Y	094840	500	52 억	272424	N	N	5850	N	N
58	20250421	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-40	5	-0.57	718462225	101424	74.35	7050	7200	6960	9170	4950	7060	7083.89	2.67	-7589	7406	7232	7046	6872	6686	7320	6960	52	2110	500	4510	10	1	10471840	735	4.83	0.31	12	0.97	1453.00	22298.00	9690	20241211	-27.55	5250	20241112	33.71	8600	-18.37	20250409	5750	22.09	20250131	9690	-27.55	20241211	5250	33.71	20241112	4.13	Y	094840	500	52 억	279938	N	N	5850	N	N
59	20250421	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-40	5	-0.57	694308455	97983	71.83	7050	7200	6960	9170	4950	7060	7086.16	2.67	-7564	7406	7232	7046	6872	6686	7320	6960	52	2110	500	4510	10	1	10471840	735	4.83	0.31	12	0.94	1453.00	22298.00	9690	20241211	-27.55	5250	20241112	33.71	8600	-18.37	20250409	5750	22.09	20250131	9690	-27.55	20241211	5250	33.71	20241112	4.13	Y	094840	500	52 억	279938	N	N	1847	N	N
60	20250421	140720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-60	5	-0.85	637862540	89934	65.92	7050	7200	6960	9170	4950	7060	7092.77	2.67	-6882	7406	7232	7046	6872	6686	7320	6960	52	2110	500	4510	10	1	10471840	733	4.82	0.31	12	0.86	1453.00	22298.00	9690	20241211	-27.76	5250	20241112	33.33	8600	-18.60	20250409	5750	21.74	20250131	9690	-27.76	20241211	5250	33.33	20241112	4.13	Y	094840	500	52 억	279938	N	N	1847	N	N
61	20250421	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-40	5	-0.57	569497370	80186	58.78	7050	7200	7010	9170	4950	7060	7102.51	2.67	-6051	7406	7232	7046	6872	6686	7320	6960	52	2110	500	4510	10	1	10471840	735	4.83	0.31	12	0.77	1453.00	22298.00	9690	20241211	-27.55	5250	20241112	33.71	8600	-18.37	20250409	5750	22.09	20250131	9690	-27.55	20241211	5250	33.71	20241112	4.13	Y	094840	500	52 억	279938	N	N	1847	N	N
62	20250421	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	30	2	0.42	499098210	70186	51.45	7050	7200	7020	9170	4950	7060	7111.50	2.67	-5759	7406	7232	7046	6872	6686	7320	6960	52	2110	500	4510	10	1	10471840	742	4.88	0.32	12	0.67	1453.00	22298.00	9690	20241211	-26.83	5250	20241112	35.05	8600	-17.56	20250409	5750	23.30	20250131	9690	-26.83	20241211	5250	35.05	20241112	4.13	Y	094840	500	52 억	279938	N	N	1847	N	N
63	20250421	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	40	2	0.57	457549810	64362	47.18	7050	7200	7020	9170	4950	7060	7109.44	2.67	-4455	7406	7232	7046	6872	6686	7320	6960	52	2110	500	4510	10	1	10471840	744	4.89	0.32	12	0.61	1453.00	22298.00	9690	20241211	-26.73	5250	20241112	35.24	8600	-17.44	20250409	5750	23.48	20250131	9690	-26.73	20241211	5250	35.24	20241112	4.13	Y	094840	500	52 억	279938	N	N	1847	N	N
64	20250421	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	60	2	0.85	326206690	45783	33.56	7050	7200	7050	9170	4950	7060	7125.88	2.67	-4872	7406	7232	7046	6872	6686	7320	6960	52	2110	500	4510	10	1	10471840	746	4.90	0.32	12	0.44	1453.00	22298.00	9690	20241211	-26.52	5250	20241112	35.62	8600	-17.21	20250409	5750	23.83	20250131	9690	-26.52	20241211	5250	35.62	20241112	4.13	Y	094840	500	52 억	279938	N	N	1847	N	N
65	20250421	090738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	80	2	1.13	122513710	17255	12.65	7050	7150	7050	9170	4950	7060	7101.56	2.67	-169	7406	7232	7046	6872	6686	7320	6960	52	2110	500	4510	10	1	10471840	748	4.91	0.32	12	0.16	1453.00	22298.00	9690	20241211	-26.32	5250	20241112	36.00	8600	-16.98	20250409	5750	24.17	20250131	9690	-26.32	20241211	5250	36.00	20241112	4.13	Y	094840	500	52 억	279938	N	N	1847	N	N
66	20250418	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	180	2	2.62	917208350	129869	112.79	7000	7220	6860	8940	4820	6880	7062.58	2.63	2272	7113	6996	6883	6766	6653	6940	6710	52	2060	500	4400	10	1	10471840	739	4.86	0.32	12	1.24	1453.00	22298.00	9690	20241211	-27.14	5250	20241112	34.48	8600	-17.91	20250409	5750	22.78	20250131	9690	-27.14	20241211	5250	34.48	20241112	4.27	Y	094840	500	52 억	275751	N	N	1847	N	N
67	20250418	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	190	2	2.76	836819290	118493	102.91	7000	7220	6860	8940	4820	6880	7062.18	2.63	97	7113	6996	6883	6766	6653	6940	6710	52	2060	500	4400	10	1	10471840	740	4.87	0.32	12	1.13	1453.00	22298.00	9690	20241211	-27.04	5250	20241112	34.67	8600	-17.79	20250409	5750	22.96	20250131	9690	-27.04	20241211	5250	34.67	20241112	4.27	Y	094840	500	52 억	275751	N	N	5939	N	N
68	20250418	140719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	130	2	1.89	797700330	112951	98.10	7000	7220	6860	8940	4820	6880	7062.36	2.63	-455	7113	6996	6883	6766	6653	6940	6710	52	2060	500	4400	10	1	10471840	734	4.82	0.31	12	1.08	1453.00	22298.00	9690	20241211	-27.66	5250	20241112	33.52	8600	-18.49	20250409	5750	21.91	20250131	9690	-27.66	20241211	5250	33.52	20241112	4.27	Y	094840	500	52 억	275751	N	N	5939	N	N
69	20250418	130719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	230	2	3.34	724589900	102553	89.07	7000	7220	6860	8940	4820	6880	7065.52	2.63	2285	7113	6996	6883	6766	6653	6940	6710	52	2060	500	4400	10	1	10471840	745	4.89	0.32	12	0.98	1453.00	22298.00	9690	20241211	-26.63	5250	20241112	35.43	8600	-17.33	20250409	5750	23.65	20250131	9690	-26.63	20241211	5250	35.43	20241112	4.27	Y	094840	500	52 억	275751	N	N	5939	N	N
70	20250418	120715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	230	2	3.34	634104760	89788	77.98	7000	7220	6860	8940	4820	6880	7062.24	2.63	4699	7113	6996	6883	6766	6653	6940	6710	52	2060	500	4400	10	1	10471840	745	4.89	0.32	12	0.86	1453.00	22298.00	9690	20241211	-26.63	5250	20241112	35.43	8600	-17.33	20250409	5750	23.65	20250131	9690	-26.63	20241211	5250	35.43	20241112	4.27	Y	094840	500	52 억	275751	N	N	5939	N	N
71	20250418	110719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	200	2	2.91	359933990	51381	44.62	7000	7080	6860	8940	4820	6880	7005.20	2.63	-4803	7113	6996	6883	6766	6653	6940	6710	52	2060	500	4400	10	1	10471840	741	4.87	0.32	12	0.49	1453.00	22298.00	9690	20241211	-26.93	5250	20241112	34.86	8600	-17.67	20250409	5750	23.13	20250131	9690	-26.93	20241211	5250	34.86	20241112	4.27	Y	094840	500	52 억	275751	N	N	5939	N	N
72	20250418	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	70	2	1.02	258847920	37025	32.16	7000	7080	6860	8940	4820	6880	6991.17	2.63	-9732	7113	6996	6883	6766	6653	6940	6710	52	2060	500	4400	10	1	10471840	728	4.78	0.31	12	0.35	1453.00	22298.00	9690	20241211	-28.28	5250	20241112	32.38	8600	-19.19	20250409	5750	20.87	20250131	9690	-28.28	20241211	5250	32.38	20241112	4.27	Y	094840	500	52 억	275751	N	N	5939	N	N
73	20250418	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-10	5	-0.15	61063210	8823	7.66	7000	7000	6870	8940	4820	6880	6920.91	2.63	-6674	7113	6996	6883	6766	6653	6940	6710	52	2060	500	4400	10	1	10471840	719	4.73	0.31	12	0.08	1453.00	22298.00	9690	20241211	-29.10	5250	20241112	30.86	8600	-20.12	20250409	5750	19.48	20250131	9690	-29.10	20241211	5250	30.86	20241112	4.27	Y	094840	500	52 억	275751	N	N	5939	N	N
74	20250417	160713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-60	5	-0.86	790985490	114752	67.16	6940	7000	6770	9020	4860	6940	6893.00	2.60	-1213	7493	7216	7033	6756	6573	7125	6665	52	2080	500	4440	10	1	10471840	720	4.74	0.31	12	1.10	1453.00	22298.00	9690	20241211	-29.00	5250	20241112	31.05	8600	-20.00	20250409	5750	19.65	20250131	9690	-29.00	20241211	5250	31.05	20241112	4.28	Y	094840	500	52 억	271964	N	N	5939	N	N
75	20250417	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-30	5	-0.43	748521565	108612	63.56	6940	7000	6770	9020	4860	6940	6891.70	2.60	-2092	7493	7216	7033	6756	6573	7125	6665	52	2080	500	4440	10	1	10471840	724	4.76	0.31	12	1.04	1453.00	22298.00	9690	20241211	-28.69	5250	20241112	31.62	8600	-19.65	20250409	5750	20.17	20250131	9690	-28.69	20241211	5250	31.62	20241112	4.28	Y	094840	500	52 억	271964	N	N	13032	N	N
76	20250417	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-60	5	-0.86	688151055	99860	58.44	6940	7000	6770	9020	4860	6940	6891.16	2.60	-2702	7493	7216	7033	6756	6573	7125	6665	52	2080	500	4440	10	1	10471840	720	4.74	0.31	12	0.95	1453.00	22298.00	9690	20241211	-29.00	5250	20241112	31.05	8600	-20.00	20250409	5750	19.65	20250131	9690	-29.00	20241211	5250	31.05	20241112	4.28	Y	094840	500	52 억	271964	N	N	13032	N	N
77	20250417	130720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-40	5	-0.58	624574545	90628	53.04	6940	7000	6770	9020	4860	6940	6891.63	2.60	220	7493	7216	7033	6756	6573	7125	6665	52	2080	500	4440	10	1	10471840	723	4.75	0.31	12	0.87	1453.00	22298.00	9690	20241211	-28.79	5250	20241112	31.43	8600	-19.77	20250409	5750	20.00	20250131	9690	-28.79	20241211	5250	31.43	20241112	4.28	Y	094840	500	52 억	271964	N	N	13032	N	N
78	20250417	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	10	2	0.14	512127095	74418	43.55	6940	7000	6770	9020	4860	6940	6881.76	2.60	2566	7493	7216	7033	6756	6573	7125	6665	52	2080	500	4440	10	1	10471840	728	4.78	0.31	12	0.71	1453.00	22298.00	9690	20241211	-28.28	5250	20241112	32.38	8600	-19.19	20250409	5750	20.87	20250131	9690	-28.28	20241211	5250	32.38	20241112	4.28	Y	094840	500	52 억	271964	N	N	13032	N	N
79	20250417	110718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-30	5	-0.43	417447375	60818	35.59	6940	7000	6770	9020	4860	6940	6863.88	2.60	2091	7493	7216	7033	6756	6573	7125	6665	52	2080	500	4440	10	1	10471840	724	4.76	0.31	12	0.58	1453.00	22298.00	9690	20241211	-28.69	5250	20241112	31.62	8600	-19.65	20250409	5750	20.17	20250131	9690	-28.69	20241211	5250	31.62	20241112	4.28	Y	094840	500	52 억	271964	N	N	13032	N	N
80	20250417	100718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-120	5	-1.73	309890685	45196	26.45	6940	7000	6770	9020	4860	6940	6856.60	2.60	483	7493	7216	7033	6756	6573	7125	6665	52	2080	500	4440	10	1	10471840	714	4.69	0.31	12	0.43	1453.00	22298.00	9690	20241211	-29.62	5250	20241112	29.90	8600	-20.70	20250409	5750	18.61	20250131	9690	-29.62	20241211	5250	29.90	20241112	4.28	Y	094840	500	52 억	271964	N	N	13032	N	N
81	20250417	090721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-40	5	-0.58	25824760	3751	2.20	6940	6950	6850	9020	4860	6940	6884.77	2.60	162	7493	7216	7033	6756	6573	7125	6665	52	2080	500	4440	10	1	10471840	723	4.75	0.31	12	0.04	1453.00	22298.00	9690	20241211	-28.79	5250	20241112	31.43	8600	-19.77	20250409	5750	20.00	20250131	9690	-28.79	20241211	5250	31.43	20241112	4.28	Y	094840	500	52 억	271964	N	N	13032	N	N
82	20250416	160710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-240	5	-3.34	1197259185	170418	52.67	7220	7310	6850	9330	5030	7180	7025.43	2.55	4854	7540	7360	7210	7030	6880	7285	6955	52	2150	500	4590	10	1	10471840	727	4.78	0.31	12	1.63	1453.00	22298.00	9690	20241211	-28.38	5250	20241112	32.19	8600	-19.30	20250409	5750	20.70	20250131	9690	-28.38	20241211	5250	32.19	20241112	4.13	Y	094840	500	52 억	267129	N	N	13032	N	N
83	20250416	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-270	5	-3.76	1178985245	167771	51.85	7220	7310	6850	9330	5030	7180	7027.35	2.55	6374	7540	7360	7210	7030	6880	7285	6955	52	2150	500	4590	10	1	10471840	724	4.76	0.31	12	1.60	1453.00	22298.00	9690	20241211	-28.69	5250	20241112	31.62	8600	-19.65	20250409	5750	20.17	20250131	9690	-28.69	20241211	5250	31.62	20241112	4.13	Y	094840	500	52 억	267129	N	N	10959	N	N
84	20250416	140717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-240	5	-3.34	971694085	137663	42.54	7220	7310	6920	9330	5030	7180	7058.50	2.55	655	7540	7360	7210	7030	6880	7285	6955	52	2150	500	4590	10	1	10471840	727	4.78	0.31	12	1.31	1453.00	22298.00	9690	20241211	-28.38	5250	20241112	32.19	8600	-19.30	20250409	5750	20.70	20250131	9690	-28.38	20241211	5250	32.19	20241112	4.13	Y	094840	500	52 억	267129	N	N	10959	N	N
85	20250416	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-220	5	-3.06	902060215	127643	39.45	7220	7310	6920	9330	5030	7180	7067.06	2.55	2071	7540	7360	7210	7030	6880	7285	6955	52	2150	500	4590	10	1	10471840	729	4.79	0.31	12	1.22	1453.00	22298.00	9690	20241211	-28.17	5250	20241112	32.57	8600	-19.07	20250409	5750	21.04	20250131	9690	-28.17	20241211	5250	32.57	20241112	4.13	Y	094840	500	52 억	267129	N	N	10959	N	N
86	20250416	120719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	-150	5	-2.09	749850345	105884	32.72	7220	7310	6920	9330	5030	7180	7081.81	2.55	2034	7540	7360	7210	7030	6880	7285	6955	52	2150	500	4590	10	1	10471840	736	4.84	0.32	12	1.01	1453.00	22298.00	9690	20241211	-27.45	5250	20241112	33.90	8600	-18.26	20250409	5750	22.26	20250131	9690	-27.45	20241211	5250	33.90	20241112	4.13	Y	094840	500	52 억	267129	N	N	10959	N	N
87	20250416	110717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-110	5	-1.53	675565935	95323	29.46	7220	7310	6920	9330	5030	7180	7087.12	2.55	4510	7540	7360	7210	7030	6880	7285	6955	52	2150	500	4590	10	1	10471840	740	4.87	0.32	12	0.91	1453.00	22298.00	9690	20241211	-27.04	5250	20241112	34.67	8600	-17.79	20250409	5750	22.96	20250131	9690	-27.04	20241211	5250	34.67	20241112	4.13	Y	094840	500	52 억	267129	N	N	10959	N	N
88	20250416	100716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-70	5	-0.97	583404415	82310	25.44	7220	7310	6920	9330	5030	7180	7087.89	2.55	3449	7540	7360	7210	7030	6880	7285	6955	52	2150	500	4590	10	1	10471840	745	4.89	0.32	12	0.79	1453.00	22298.00	9690	20241211	-26.63	5250	20241112	35.43	8600	-17.33	20250409	5750	23.65	20250131	9690	-26.63	20241211	5250	35.43	20241112	4.13	Y	094840	500	52 억	267129	N	N	10959	N	N
89	20250416	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-40	5	-0.56	169822670	23485	7.26	7220	7310	7140	9330	5030	7180	7231.11	2.55	-3652	7540	7360	7210	7030	6880	7285	6955	52	2150	500	4590	10	1	10471840	748	4.91	0.32	12	0.22	1453.00	22298.00	9690	20241211	-26.32	5250	20241112	36.00	8600	-16.98	20250409	5750	24.17	20250131	9690	-26.32	20241211	5250	36.00	20241112	4.13	Y	094840	500	52 억	267129	N	N	10959	N	N
90	20250415	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7180	-50	5	-0.69	2336639305	322462	86.28	7200	7390	7060	9390	5070	7230	7246.30	2.45	9939	7736	7482	7056	6802	6376	7610	6930	52	2160	500	4620	10	1	10471840	752	4.94	0.32	12	3.08	1453.00	22298.00	9690	20241211	-25.90	5250	20241112	36.76	8600	-16.51	20250409	5750	24.87	20250131	9690	-25.90	20241211	5250	36.76	20241112	4.00	Y	094840	500	52 억	256964	N	N	10959	N	N
91	20250415	150716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7130	-100	5	-1.38	2150336735	296327	79.28	7200	7390	7120	9390	5070	7230	7256.63	2.45	10445	7736	7482	7056	6802	6376	7610	6930	52	2160	500	4620	10	1	10471840	747	4.91	0.32	12	2.83	1453.00	22298.00	9690	20241211	-26.42	5250	20241112	35.81	8600	-17.09	20250409	5750	24.00	20250131	9690	-26.42	20241211	5250	35.81	20241112	4.00	Y	094840	500	52 억	256964	N	N	13207	N	N
92	20250415	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	0	3	0.00	1750688315	240714	64.40	7200	7390	7120	9390	5070	7230	7272.90	2.45	11283	7736	7482	7056	6802	6376	7610	6930	52	2160	500	4620	10	1	10471840	757	4.98	0.32	12	2.30	1453.00	22298.00	9690	20241211	-25.39	5250	20241112	37.71	8600	-15.93	20250409	5750	25.74	20250131	9690	-25.39	20241211	5250	37.71	20241112	4.00	Y	094840	500	52 억	256964	N	N	13207	N	N
93	20250415	130716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	100	2	1.38	1598060545	219801	58.81	7200	7390	7120	9390	5070	7230	7270.49	2.45	17851	7736	7482	7056	6802	6376	7610	6930	52	2160	500	4620	10	1	10471840	768	5.04	0.33	12	2.10	1453.00	22298.00	9690	20241211	-24.36	5250	20241112	39.62	8600	-14.77	20250409	5750	27.48	20250131	9690	-24.36	20241211	5250	39.62	20241112	4.00	Y	094840	500	52 억	256964	N	N	13207	N	N
94	20250415	120714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	70	2	0.97	1429904495	196855	52.67	7200	7390	7120	9390	5070	7230	7263.74	2.45	13472	7736	7482	7056	6802	6376	7610	6930	52	2160	500	4620	10	1	10471840	764	5.02	0.33	12	1.88	1453.00	22298.00	9690	20241211	-24.66	5250	20241112	39.05	8600	-15.12	20250409	5750	26.96	20250131	9690	-24.66	20241211	5250	39.05	20241112	4.00	Y	094840	500	52 억	256964	N	N	13207	N	N
95	20250415	110716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	130	2	1.80	1195711730	164963	44.14	7200	7370	7120	9390	5070	7230	7248.36	2.45	15308	7736	7482	7056	6802	6376	7610	6930	52	2160	500	4620	10	1	10471840	771	5.07	0.33	12	1.58	1453.00	22298.00	9690	20241211	-24.05	5250	20241112	40.19	8600	-14.42	20250409	5750	28.00	20250131	9690	-24.05	20241211	5250	40.19	20241112	4.00	Y	094840	500	52 억	256964	N	N	13207	N	N
96	20250415	100715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	-20	5	-0.28	875794360	120689	32.29	7200	7350	7160	9390	5070	7230	7256.62	2.45	11850	7736	7482	7056	6802	6376	7610	6930	52	2160	500	4620	10	1	10471840	755	4.96	0.32	12	1.15	1453.00	22298.00	9690	20241211	-25.59	5250	20241112	37.33	8600	-16.16	20250409	5750	25.39	20250131	9690	-25.59	20241211	5250	37.33	20241112	4.00	Y	094840	500	52 억	256964	N	N	13207	N	N
97	20250415	090719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	90	2	1.24	191678000	26408	7.07	7200	7340	7170	9390	5070	7230	7258.33	2.45	2037	7736	7482	7056	6802	6376	7610	6930	52	2160	500	4620	10	1	10471840	767	5.04	0.33	12	0.25	1453.00	22298.00	9690	20241211	-24.46	5250	20241112	39.43	8600	-14.88	20250409	5750	27.30	20250131	9690	-24.46	20241211	5250	39.43	20241112	4.00	Y	094840	500	52 억	256964	N	N	13207	N	N
98	20250414	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	550	2	8.23	2616920065	370321	110.64	6750	7310	6630	8680	4680	6680	7066.18	2.49	-4027	7533	7106	6853	6426	6173	6980	6300	52	2000	500	4270	10	1	10471840	757	4.98	0.32	12	3.54	1453.00	22298.00	9690	20241211	-25.39	5250	20241112	37.71	8600	-15.93	20250409	5750	25.74	20250131	9690	-25.39	20241211	5250	37.71	20241112	3.46	Y	094840	500	52 억	261134	N	N	13207	N	N
99	20250414	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	520	2	7.78	2372647380	336432	100.51	6750	7310	6630	8680	4680	6680	7052.38	2.49	3295	7533	7106	6853	6426	6173	6980	6300	52	2000	500	4270	10	1	10471840	754	4.96	0.32	12	3.21	1453.00	22298.00	9690	20241211	-25.70	5250	20241112	37.14	8600	-16.28	20250409	5750	25.22	20250131	9690	-25.70	20241211	5250	37.14	20241112	3.46	Y	094840	500	52 억	261134	N	N	11001	N	N
100	20250414	140711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	430	2	6.44	2118547055	300820	89.87	6750	7310	6630	8680	4680	6680	7042.57	2.49	1700	7533	7106	6853	6426	6173	6980	6300	52	2000	500	4270	10	1	10471840	745	4.89	0.32	12	2.87	1453.00	22298.00	9690	20241211	-26.63	5250	20241112	35.43	8600	-17.33	20250409	5750	23.65	20250131	9690	-26.63	20241211	5250	35.43	20241112	3.46	Y	094840	500	52 억	261134	N	N	11001	N	N
101	20250414	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	420	2	6.29	2009453505	285551	85.31	6750	7310	6630	8680	4680	6680	7037.11	2.49	2207	7533	7106	6853	6426	6173	6980	6300	52	2000	500	4270	10	1	10471840	744	4.89	0.32	12	2.73	1453.00	22298.00	9690	20241211	-26.73	5250	20241112	35.24	8600	-17.44	20250409	5750	23.48	20250131	9690	-26.73	20241211	5250	35.24	20241112	3.46	Y	094840	500	52 억	261134	N	N	11001	N	N
102	20250414	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	340	2	5.09	1210646975	174376	52.10	6750	7080	6630	8680	4680	6680	6942.74	2.49	13313	7533	7106	6853	6426	6173	6980	6300	52	2000	500	4270	10	1	10471840	735	4.83	0.31	12	1.67	1453.00	22298.00	9690	20241211	-27.55	5250	20241112	33.71	8600	-18.37	20250409	5750	22.09	20250131	9690	-27.55	20241211	5250	33.71	20241112	3.46	Y	094840	500	52 억	261134	N	N	11001	N	N
103	20250414	110709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	270	2	4.04	826671050	119724	35.77	6750	7050	6630	8680	4680	6680	6904.81	2.49	3533	7533	7106	6853	6426	6173	6980	6300	52	2000	500	4270	10	1	10471840	728	4.78	0.31	12	1.14	1453.00	22298.00	9690	20241211	-28.28	5250	20241112	32.38	8600	-19.19	20250409	5750	20.87	20250131	9690	-28.28	20241211	5250	32.38	20241112	3.46	Y	094840	500	52 억	261134	N	N	11001	N	N
104	20250414	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	220	2	3.29	635481490	92165	27.54	6750	7050	6630	8680	4680	6680	6895.04	2.49	3697	7533	7106	6853	6426	6173	6980	6300	52	2000	500	4270	10	1	10471840	723	4.75	0.31	12	0.88	1453.00	22298.00	9690	20241211	-28.79	5250	20241112	31.43	8600	-19.77	20250409	5750	20.00	20250131	9690	-28.79	20241211	5250	31.43	20241112	3.46	Y	094840	500	52 억	261134	N	N	11001	N	N
105	20250414	090712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	160	2	2.40	112103290	16493	4.93	6750	6910	6710	8680	4680	6680	6797.02	2.49	-6111	7533	7106	6853	6426	6173	6980	6300	52	2000	500	4270	10	1	10471840	716	4.71	0.31	12	0.16	1453.00	22298.00	9690	20241211	-29.41	5250	20241112	30.29	8600	-20.47	20250409	5750	18.96	20250131	9690	-29.41	20241211	5250	30.29	20241112	3.46	Y	094840	500	52 억	261134	N	N	11001	N	N
106	20250411	160704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	-430	5	-6.05	2245817680	328513	71.10	7100	7280	6600	9240	4980	7110	6837.93	2.80	-33439	7656	7382	7226	6952	6796	7305	6875	52	2130	500	4550	10	1	10471840	700	4.60	0.30	12	3.14	1453.00	22298.00	9690	20241211	-31.06	5250	20241112	27.24	8600	-22.33	20250409	5750	16.17	20250131	9690	-31.06	20241211	5250	27.24	20241112	2.81	Y	094840	500	52 억	293321	N	N	11001	N	N
107	20250411	150709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-390	5	-5.49	2118274140	309420	66.97	7100	7280	6600	9240	4980	7110	6845.94	2.80	-32925	7656	7382	7226	6952	6796	7305	6875	52	2130	500	4550	10	1	10471840	704	4.62	0.30	12	2.95	1453.00	22298.00	9690	20241211	-30.65	5250	20241112	28.00	8600	-21.86	20250409	5750	16.87	20250131	9690	-30.65	20241211	5250	28.00	20241112	2.81	Y	094840	500	52 억	293321	N	N	7149	N	N
108	20250411	140708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-380	5	-5.34	2000480380	291833	63.16	7100	7280	6600	9240	4980	7110	6854.87	2.80	-33089	7656	7382	7226	6952	6796	7305	6875	52	2130	500	4550	10	1	10471840	705	4.63	0.30	12	2.79	1453.00	22298.00	9690	20241211	-30.55	5250	20241112	28.19	8600	-21.74	20250409	5750	17.04	20250131	9690	-30.55	20241211	5250	28.19	20241112	2.81	Y	094840	500	52 억	293321	N	N	7149	N	N
109	20250411	130710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-400	5	-5.63	1875806140	273258	59.14	7100	7280	6600	9240	4980	7110	6864.58	2.80	-35327	7656	7382	7226	6952	6796	7305	6875	52	2130	500	4550	10	1	10471840	703	4.62	0.30	12	2.61	1453.00	22298.00	9690	20241211	-30.75	5250	20241112	27.81	8600	-21.98	20250409	5750	16.70	20250131	9690	-30.75	20241211	5250	27.81	20241112	2.81	Y	094840	500	52 억	293321	N	N	7149	N	N
110	20250411	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-370	5	-5.20	1536298180	222368	48.13	7100	7280	6610	9240	4980	7110	6908.80	2.80	-42873	7656	7382	7226	6952	6796	7305	6875	52	2130	500	4550	10	1	10471840	706	4.64	0.30	12	2.12	1453.00	22298.00	9690	20241211	-30.44	5250	20241112	28.38	8600	-21.63	20250409	5750	17.22	20250131	9690	-30.44	20241211	5250	28.38	20241112	2.81	Y	094840	500	52 억	293321	N	N	7149	N	N
111	20250411	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-340	5	-4.78	1389614860	200809	43.46	7100	7280	6610	9240	4980	7110	6920.07	2.80	-34266	7656	7382	7226	6952	6796	7305	6875	52	2130	500	4550	10	1	10471840	709	4.66	0.30	12	1.92	1453.00	22298.00	9690	20241211	-30.13	5250	20241112	28.95	8600	-21.28	20250409	5750	17.74	20250131	9690	-30.13	20241211	5250	28.95	20241112	2.81	Y	094840	500	52 억	293321	N	N	7149	N	N
112	20250411	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-240	5	-3.38	1056723870	151430	32.77	7100	7280	6720	9240	4980	7110	6978.29	2.80	-19428	7656	7382	7226	6952	6796	7305	6875	52	2130	500	4550	10	1	10471840	719	4.73	0.31	12	1.45	1453.00	22298.00	9690	20241211	-29.10	5250	20241112	30.86	8600	-20.12	20250409	5750	19.48	20250131	9690	-29.10	20241211	5250	30.86	20241112	2.81	Y	094840	500	52 억	293321	N	N	7149	N	N
113	20250411	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	150	2	2.11	135251460	18773	4.06	7100	7280	7100	9240	4980	7110	7204.65	2.80	-6520	7656	7382	7226	6952	6796	7305	6875	52	2130	500	4550	10	1	10471840	760	5.00	0.33	12	0.18	1453.00	22298.00	9690	20241211	-25.08	5250	20241112	38.29	8600	-15.58	20250409	5750	26.26	20250131	9690	-25.08	20241211	5250	38.29	20241112	2.81	Y	094840	500	52 억	293321	N	N	7149	N	N
114	20250410	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-10	5	-0.14	3331580995	457782	14.95	7280	7500	7070	9250	4990	7120	7280.56	2.50	18414	9133	8126	7593	6586	6053	7860	6320	52	2130	500	4550	10	1	10471840	745	4.89	0.32	12	4.37	1453.00	22298.00	9690	20241211	-26.63	5250	20241112	35.43	8600	-17.33	20250409	5750	23.65	20250131	9690	-26.63	20241211	5250	35.43	20241112	2.93	Y	094840	500	52 억	261435	N	N	7149	N	N
115	20250410	150709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	20	2	0.28	3004741575	411926	13.45	7280	7500	7070	9250	4990	7120	7297.23	2.50	29928	9133	8126	7593	6586	6053	7860	6320	52	2130	500	4550	10	1	10471840	748	4.91	0.32	12	3.93	1453.00	22298.00	9690	20241211	-26.32	5250	20241112	36.00	8600	-16.98	20250409	5750	24.17	20250131	9690	-26.32	20241211	5250	36.00	20241112	2.93	Y	094840	500	52 억	261435	N	N	26293	N	N
116	20250410	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	20	2	0.28	2611038735	357007	11.66	7280	7500	7070	9250	4990	7120	7317.36	2.50	20748	9133	8126	7593	6586	6053	7860	6320	52	2130	500	4550	10	1	10471840	748	4.91	0.32	12	3.41	1453.00	22298.00	9690	20241211	-26.32	5250	20241112	36.00	8600	-16.98	20250409	5750	24.17	20250131	9690	-26.32	20241211	5250	36.00	20241112	2.93	Y	094840	500	52 억	261435	N	N	26293	N	N
117	20250410	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	140	2	1.97	2352917755	321081	10.48	7280	7500	7070	9250	4990	7120	7332.51	2.50	15924	9133	8126	7593	6586	6053	7860	6320	52	2130	500	4550	10	1	10471840	760	5.00	0.33	12	3.07	1453.00	22298.00	9690	20241211	-25.08	5250	20241112	38.29	8600	-15.58	20250409	5750	26.26	20250131	9690	-25.08	20241211	5250	38.29	20241112	2.93	Y	094840	500	52 억	261435	N	N	26293	N	N
118	20250410	120708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	190	2	2.67	2264221795	308898	10.08	7280	7500	7070	9250	4990	7120	7334.61	2.50	12387	9133	8126	7593	6586	6053	7860	6320	52	2130	500	4550	10	1	10471840	765	5.03	0.33	12	2.95	1453.00	22298.00	9690	20241211	-24.56	5250	20241112	39.24	8600	-15.00	20250409	5750	27.13	20250131	9690	-24.56	20241211	5250	39.24	20241112	2.93	Y	094840	500	52 억	261435	N	N	26293	N	N
119	20250410	110706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	230	2	3.23	1773891945	241176	7.87	7280	7500	7200	9250	4990	7120	7361.84	2.50	696	9133	8126	7593	6586	6053	7860	6320	52	2130	500	4550	10	1	10471840	770	5.06	0.33	12	2.30	1453.00	22298.00	9690	20241211	-24.15	5250	20241112	40.00	8600	-14.53	20250409	5750	27.83	20250131	9690	-24.15	20241211	5250	40.00	20241112	2.93	Y	094840	500	52 억	261435	N	N	26293	N	N
120	20250410	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	280	2	3.93	1433335215	195109	6.37	7280	7500	7200	9250	4990	7120	7354.31	2.50	4136	9133	8126	7593	6586	6053	7860	6320	52	2130	500	4550	10	1	10471840	775	5.09	0.33	12	1.86	1453.00	22298.00	9690	20241211	-23.63	5250	20241112	40.95	8600	-13.95	20250409	5750	28.70	20250131	9690	-23.63	20241211	5250	40.95	20241112	2.93	Y	094840	500	52 억	261435	N	N	26293	N	N
121	20250410	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7250	130	2	1.83	509067230	70068	2.29	7280	7370	7200	9250	4990	7120	7280.55	2.50	4488	9133	8126	7593	6586	6053	7860	6320	52	2130	500	4550	10	1	10471840	759	4.99	0.33	12	0.67	1453.00	22298.00	9690	20241211	-25.18	5250	20241112	38.10	8600	-15.70	20250409	5750	26.09	20250131	9690	-25.18	20241211	5250	38.10	20241112	2.93	Y	094840	500	52 억	261435	N	N	26293	N	N
122	20250409	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-50	5	-0.70	24257796840	3045040	755.20	7290	8600	7060	9320	5020	7170	7966.98	2.77	-55382	7750	7460	7000	6710	6250	7605	6855	52	2150	500	4580	10	1	10471840	746	4.90	0.32	12	29.08	1453.00	22298.00	9690	20241211	-26.52	5250	20241112	35.62	8600	-17.21	20250409	5750	23.83	20250131	9690	-26.52	20241211	5250	35.62	20241112	2.82	Y	094840	500	52 억	290431	N	N	26293	N	N
123	20250409	150535	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	20	2	0.28	23922107700	2998035	743.54	7290	8600	7060	9320	5020	7170	7979.26	2.77	-55704	7750	7460	7000	6710	6250	7605	6855	52	2150	500	4580	10	1	10471840	753	4.95	0.32	12	28.63	1453.00	22298.00	9690	20241211	-25.80	5250	20241112	36.95	8600	-16.40	20250409	5750	25.04	20250131	9690	-25.80	20241211	5250	36.95	20241112	2.82	Y	094840	500	52 억	290431	N	N	7021	N	N
124	20250409	140701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	20	2	0.28	23044274410	2877152	713.56	7290	8600	7060	9320	5020	7170	8009.40	2.77	-64340	7750	7460	7000	6710	6250	7605	6855	52	2150	500	4580	10	1	10471840	753	4.95	0.32	12	27.48	1453.00	22298.00	9690	20241211	-25.80	5250	20241112	36.95	8600	-16.40	20250409	5750	25.04	20250131	9690	-25.80	20241211	5250	36.95	20241112	2.82	Y	094840	500	52 억	290431	N	N	7021	N	N
125	20250409	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	400	2	5.58	21717754580	2699977	669.62	7290	8600	7060	9320	5020	7170	8043.68	2.77	-59880	7750	7460	7000	6710	6250	7605	6855	52	2150	500	4580	10	1	10471840	793	5.21	0.34	12	25.78	1453.00	22298.00	9690	20241211	-21.88	5250	20241112	44.19	8600	-11.98	20250409	5750	31.65	20250131	9690	-21.88	20241211	5250	44.19	20241112	2.82	Y	094840	500	52 억	290431	N	N	7021	N	N
126	20250409	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	590	2	8.23	20068178530	2482456	615.67	7290	8600	7060	9320	5020	7170	8084.00	2.77	-64345	7750	7460	7000	6710	6250	7605	6855	52	2150	500	4580	10	1	10471840	813	5.34	0.35	12	23.71	1453.00	22298.00	9690	20241211	-19.92	5250	20241112	47.81	8600	-9.77	20250409	5750	34.96	20250131	9690	-19.92	20241211	5250	47.81	20241112	2.82	Y	094840	500	52 억	290431	N	N	7021	N	N
127	20250409	110658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	1150	2	16.04	15549966935	1920221	476.23	7290	8600	7060	9320	5020	7170	8098.01	2.77	-78670	7750	7460	7000	6710	6250	7605	6855	52	2150	500	4580	10	1	10471840	871	5.73	0.37	12	18.34	1453.00	22298.00	9690	20241211	-14.14	5250	20241112	58.48	8600	-3.26	20250409	5750	44.70	20250131	9690	-14.14	20241211	5250	58.48	20241112	2.82	Y	094840	500	52 억	290431	N	N	7021	N	N
128	20250409	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7440	270	2	3.77	2075455185	281298	69.76	7290	7630	7060	9320	5020	7170	7378.14	2.77	-48167	7750	7460	7000	6710	6250	7605	6855	52	2150	500	4580	10	1	10471840	779	5.12	0.33	12	2.69	1453.00	22298.00	9690	20241211	-23.22	5250	20241112	41.71	7630	-2.49	20250409	5750	29.39	20250131	9690	-23.22	20241211	5250	41.71	20241112	2.82	Y	094840	500	52 억	290431	N	N	7021	N	N
129	20250409	090706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	260	2	3.63	698834000	94425	23.42	7290	7630	7190	9320	5020	7170	7400.94	2.77	-22102	7750	7460	7000	6710	6250	7605	6855	52	2150	500	4580	10	1	10471840	778	5.11	0.33	12	0.90	1453.00	22298.00	9690	20241211	-23.32	5250	20241112	41.52	7630	-2.62	20250409	5750	29.22	20250131	9690	-23.32	20241211	5250	41.52	20241112	2.82	Y	094840	500	52 억	290431	N	N	7021	N	N
130	20250408	160654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	500	2	7.50	2793184540	394945	140.13	6690	7290	6540	8670	4670	6670	7071.85	2.82	-4068	7136	6902	6676	6442	6216	7020	6560	52	2000	500	4260	10	1	10471840	751	4.93	0.32	12	3.77	1453.00	22298.00	9690	20241211	-26.01	5250	20241112	36.57	7290	-1.65	20250408	5750	24.70	20250131	9690	-26.01	20241211	5250	36.57	20241112	2.83	Y	094840	500	52 억	295467	N	N	6727	N	N
131	20250408	150659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	440	2	6.60	2617807260	370422	131.43	6690	7290	6540	8670	4670	6670	7067.20	2.82	-3719	7136	6902	6676	6442	6216	7020	6560	52	2000	500	4260	10	1	10471840	745	4.89	0.32	12	3.54	1453.00	22298.00	9690	20241211	-26.63	5250	20241112	35.43	7290	-2.47	20250408	5750	23.65	20250131	9690	-26.63	20241211	5250	35.43	20241112	2.83	Y	094840	500	52 억	295467	N	N	16	N	N
132	20250408	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	450	2	6.75	2306321235	326259	115.76	6690	7290	6540	8670	4670	6670	7069.11	2.82	-4934	7136	6902	6676	6442	6216	7020	6560	52	2000	500	4260	10	1	10471840	746	4.90	0.32	12	3.12	1453.00	22298.00	9690	20241211	-26.52	5250	20241112	35.62	7290	-2.33	20250408	5750	23.83	20250131	9690	-26.52	20241211	5250	35.62	20241112	2.83	Y	094840	500	52 억	295467	N	N	16	N	N
133	20250408	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7210	540	2	8.10	1762082130	250581	88.91	6690	7260	6540	8670	4670	6670	7032.13	2.82	-9253	7136	6902	6676	6442	6216	7020	6560	52	2000	500	4260	10	1	10471840	755	4.96	0.32	12	2.39	1453.00	22298.00	9690	20241211	-25.59	5250	20241112	37.33	7260	-0.69	20250408	5750	25.39	20250131	9690	-25.59	20241211	5250	37.33	20241112	2.83	Y	094840	500	52 억	295467	N	N	16	N	N
134	20250408	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	400	2	6.00	1351957475	193458	68.64	6690	7210	6540	8670	4670	6670	6988.54	2.82	-1679	7136	6902	6676	6442	6216	7020	6560	52	2000	500	4260	10	1	10471840	740	4.87	0.32	12	1.85	1453.00	22298.00	9690	20241211	-27.04	5250	20241112	34.67	7210	-1.94	20250408	5750	22.96	20250131	9690	-27.04	20241211	5250	34.67	20241112	2.83	Y	094840	500	52 억	295467	N	N	16	N	N
135	20250408	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	440	2	6.60	981946220	141565	50.23	6690	7190	6540	8670	4670	6670	6936.55	2.82	-444	7136	6902	6676	6442	6216	7020	6560	52	2000	500	4260	10	1	10471840	745	4.89	0.32	12	1.35	1453.00	22298.00	9690	20241211	-26.63	5250	20241112	35.43	7190	-1.11	20250408	5750	23.65	20250131	9690	-26.63	20241211	5250	35.43	20241112	2.83	Y	094840	500	52 억	295467	N	N	16	N	N
136	20250408	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	240	2	3.60	394978480	58233	20.66	6690	6930	6540	8670	4670	6670	6782.92	2.82	-972	7136	6902	6676	6442	6216	7020	6560	52	2000	500	4260	10	1	10471840	724	4.76	0.31	12	0.56	1453.00	22298.00	9690	20241211	-28.69	5250	20241112	31.62	7120	-2.95	20250108	5750	20.17	20250131	9690	-28.69	20241211	5250	31.62	20241112	2.83	Y	094840	500	52 억	295467	N	N	16	N	N
137	20250408	090659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-110	5	-1.65	79064980	11906	4.22	6690	6760	6560	8670	4670	6670	6640.52	2.82	1779	7136	6902	6676	6442	6216	7020	6560	52	2000	500	4260	10	1	10471840	687	4.51	0.29	12	0.11	1453.00	22298.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	2.83	Y	094840	500	52 억	295467	N	N	16	N	N
138	20250407	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	220	2	3.41	1867771785	278612	105.88	6470	6910	6450	8380	4520	6450	6704.07	3.07	-26152	7216	6832	6516	6132	5816	7025	6325	52	1930	500	4120	10	1	10471840	698	4.59	0.30	12	2.66	1453.00	22298.00	9690	20241211	-31.17	5250	20241112	27.05	7120	-6.32	20250108	5750	16.00	20250131	9690	-31.17	20241211	5250	27.05	20241112	2.87	Y	094840	500	52 억	321645	N	N	16	N	N
139	20250407	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	350	2	5.43	1662159735	248143	94.30	6470	6910	6450	8380	4520	6450	6698.60	3.07	-25545	7216	6832	6516	6132	5816	7025	6325	52	1930	500	4120	10	1	10471840	712	4.68	0.30	12	2.37	1453.00	22298.00	9690	20241211	-29.82	5250	20241112	29.52	7120	-4.49	20250108	5750	18.26	20250131	9690	-29.82	20241211	5250	29.52	20241112	2.87	Y	094840	500	52 억	321645	N	N	308	N	N
140	20250407	140652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	290	2	4.50	1530224545	228602	86.88	6470	6910	6450	8380	4520	6450	6694.05	3.07	-19941	7216	6832	6516	6132	5816	7025	6325	52	1930	500	4120	10	1	10471840	706	4.64	0.30	12	2.18	1453.00	22298.00	9690	20241211	-30.44	5250	20241112	28.38	7120	-5.34	20250108	5750	17.22	20250131	9690	-30.44	20241211	5250	28.38	20241112	2.87	Y	094840	500	52 억	321645	N	N	308	N	N
141	20250407	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	300	2	4.65	1222130600	183409	69.70	6470	6890	6450	8380	4520	6450	6663.65	3.07	-15880	7216	6832	6516	6132	5816	7025	6325	52	1930	500	4120	10	1	10471840	707	4.65	0.30	12	1.75	1453.00	22298.00	9690	20241211	-30.34	5250	20241112	28.57	7120	-5.20	20250108	5750	17.39	20250131	9690	-30.34	20241211	5250	28.57	20241112	2.87	Y	094840	500	52 억	321645	N	N	308	N	N
142	20250407	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	400	2	6.20	1073710720	161370	61.33	6470	6890	6450	8380	4520	6450	6653.98	3.07	-16401	7216	6832	6516	6132	5816	7025	6325	52	1930	500	4120	10	1	10471840	717	4.71	0.31	12	1.54	1453.00	22298.00	9690	20241211	-29.31	5250	20241112	30.48	7120	-3.79	20250108	5750	19.13	20250131	9690	-29.31	20241211	5250	30.48	20241112	2.87	Y	094840	500	52 억	321645	N	N	308	N	N
143	20250407	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	270	2	4.19	747755435	113558	43.16	6470	6820	6450	8380	4520	6450	6585.03	3.07	-9407	7216	6832	6516	6132	5816	7025	6325	52	1930	500	4120	10	1	10471840	704	4.62	0.30	12	1.08	1453.00	22298.00	9690	20241211	-30.65	5250	20241112	28.00	7120	-5.62	20250108	5750	16.87	20250131	9690	-30.65	20241211	5250	28.00	20241112	2.87	Y	094840	500	52 억	321645	N	N	308	N	N
144	20250407	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	50	2	0.78	452119210	69153	26.28	6470	6610	6450	8380	4520	6450	6538.22	3.07	-5064	7216	6832	6516	6132	5816	7025	6325	52	1930	500	4120	10	1	10471840	681	4.47	0.29	12	0.66	1453.00	22298.00	9690	20241211	-32.92	5250	20241112	23.81	7120	-8.71	20250108	5750	13.04	20250131	9690	-32.92	20241211	5250	23.81	20241112	2.87	Y	094840	500	52 억	321645	N	N	308	N	N
145	20250407	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	160	2	2.48	140258210	21441	8.15	6470	6610	6450	8380	4520	6450	6542.47	3.07	-1370	7216	6832	6516	6132	5816	7025	6325	52	1930	500	4120	10	1	10471840	692	4.55	0.30	12	0.20	1453.00	22298.00	9690	20241211	-31.79	5250	20241112	25.90	7120	-7.16	20250108	5750	14.96	20250131	9690	-31.79	20241211	5250	25.90	20241112	2.87	Y	094840	500	52 억	321645	N	N	308	N	N
146	20250404	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	50	2	0.78	1718391050	261852	316.15	6300	6900	6200	8320	4480	6400	6562.62	2.84	24180	6733	6566	6403	6236	6073	6650	6320	52	1920	500	4090	10	1	10471840	675	4.44	0.29	12	2.50	1453.00	22298.00	9690	20241211	-33.44	5250	20241112	22.86	7120	-9.41	20250108	5750	12.17	20250131	9690	-33.44	20241211	5250	22.86	20241112	2.80	Y	094840	500	52 억	297738	N	N	308	N	N
147	20250404	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	70	2	1.09	1697295390	258586	312.20	6300	6900	6200	8320	4480	6400	6563.78	2.84	23169	6733	6566	6403	6236	6073	6650	6320	52	1920	500	4090	10	1	10471840	678	4.45	0.29	12	2.47	1453.00	22298.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	2.80	Y	094840	500	52 억	297738	N	N	999	N	N
148	20250404	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	70	2	1.09	1658568360	252561	304.93	6300	6900	6200	8320	4480	6400	6567.03	2.84	22806	6733	6566	6403	6236	6073	6650	6320	52	1920	500	4090	10	1	10471840	678	4.45	0.29	12	2.41	1453.00	22298.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	2.80	Y	094840	500	52 억	297738	N	N	999	N	N
149	20250404	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	20	2	0.31	1597619550	243108	293.52	6300	6900	6200	8320	4480	6400	6571.68	2.84	24562	6733	6566	6403	6236	6073	6650	6320	52	1920	500	4090	10	1	10471840	672	4.42	0.29	12	2.32	1453.00	22298.00	9690	20241211	-33.75	5250	20241112	22.29	7120	-9.83	20250108	5750	11.65	20250131	9690	-33.75	20241211	5250	22.29	20241112	2.80	Y	094840	500	52 억	297738	N	N	999	N	N
150	20250404	120650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	150	2	2.34	1479540400	224549	271.11	6300	6900	6200	8320	4480	6400	6588.98	2.84	22413	6733	6566	6403	6236	6073	6650	6320	52	1920	500	4090	10	1	10471840	686	4.51	0.29	12	2.14	1453.00	22298.00	9690	20241211	-32.40	5250	20241112	24.76	7120	-8.01	20250108	5750	13.91	20250131	9690	-32.40	20241211	5250	24.76	20241112	2.80	Y	094840	500	52 억	297738	N	N	999	N	N
151	20250404	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	-130	5	-2.03	692487470	106378	128.44	6300	6700	6220	8320	4480	6400	6509.73	2.84	10571	6733	6566	6403	6236	6073	6650	6320	52	1920	500	4090	10	1	10471840	657	4.32	0.28	12	1.02	1453.00	22298.00	9690	20241211	-35.29	5250	20241112	19.43	7120	-11.94	20250108	5750	9.04	20250131	9690	-35.29	20241211	5250	19.43	20241112	2.80	Y	094840	500	52 억	297738	N	N	999	N	N
152	20250404	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	210	2	3.28	323820230	49643	59.94	6300	6620	6300	8320	4480	6400	6523.09	2.84	13652	6733	6566	6403	6236	6073	6650	6320	52	1920	500	4090	10	1	10471840	692	4.55	0.30	12	0.47	1453.00	22298.00	9690	20241211	-31.79	5250	20241112	25.90	7120	-7.16	20250108	5750	14.96	20250131	9690	-31.79	20241211	5250	25.90	20241112	2.80	Y	094840	500	52 억	297738	N	N	999	N	N
153	20250404	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	20	2	0.31	18106810	2829	3.42	6300	6450	6300	8320	4480	6400	6400.43	2.84	-250	6733	6566	6403	6236	6073	6650	6320	52	1920	500	4090	10	1	10471840	672	4.42	0.29	12	0.03	1453.00	22298.00	9690	20241211	-33.75	5250	20241112	22.29	7120	-9.83	20250108	5750	11.65	20250131	9690	-33.75	20241211	5250	22.29	20241112	2.80	Y	094840	500	52 억	297738	N	N	999	N	N
154	20250403	160643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	10	2	0.16	530353335	82511	86.42	6240	6570	6240	8300	4480	6390	6427.67	2.73	11657	6896	6642	6446	6192	5996	6545	6095	52	1910	500	4080	10	1	10471840	670	4.40	0.29	12	0.79	1453.00	22298.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	2.71	Y	094840	500	52 억	286266	N	N	999	N	N
155	20250403	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	20	2	0.31	511519065	79566	83.33	6240	6570	6240	8300	4480	6390	6428.86	2.73	11369	6896	6642	6446	6192	5996	6545	6095	52	1910	500	4080	10	1	10471840	671	4.41	0.29	12	0.76	1453.00	22298.00	9690	20241211	-33.85	5250	20241112	22.10	7120	-9.97	20250108	5750	11.48	20250131	9690	-33.85	20241211	5250	22.10	20241112	2.71	Y	094840	500	52 억	286266	N	N	2162	N	N
156	20250403	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	10	2	0.16	414298615	64315	67.36	6240	6570	6240	8300	4480	6390	6441.71	2.73	10444	6896	6642	6446	6192	5996	6545	6095	52	1910	500	4080	10	1	10471840	670	4.40	0.29	12	0.61	1453.00	22298.00	9690	20241211	-33.95	5250	20241112	21.90	7120	-10.11	20250108	5750	11.30	20250131	9690	-33.95	20241211	5250	21.90	20241112	2.71	Y	094840	500	52 억	286266	N	N	2162	N	N
157	20250403	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	110	2	1.72	301264435	46780	49.00	6240	6570	6240	8300	4480	6390	6440.03	2.73	10010	6896	6642	6446	6192	5996	6545	6095	52	1910	500	4080	10	1	10471840	681	4.47	0.29	12	0.45	1453.00	22298.00	9690	20241211	-32.92	5250	20241112	23.81	7120	-8.71	20250108	5750	13.04	20250131	9690	-32.92	20241211	5250	23.81	20241112	2.71	Y	094840	500	52 억	286266	N	N	2162	N	N
158	20250403	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	150	2	2.35	277065275	43073	45.11	6240	6560	6240	8300	4480	6390	6432.46	2.73	8635	6896	6642	6446	6192	5996	6545	6095	52	1910	500	4080	10	1	10471840	685	4.50	0.29	12	0.41	1453.00	22298.00	9690	20241211	-32.51	5250	20241112	24.57	7120	-8.15	20250108	5750	13.74	20250131	9690	-32.51	20241211	5250	24.57	20241112	2.71	Y	094840	500	52 억	286266	N	N	2162	N	N
159	20250403	110649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	120	2	1.88	244910165	38144	39.95	6240	6540	6240	8300	4480	6390	6420.67	2.73	7113	6896	6642	6446	6192	5996	6545	6095	52	1910	500	4080	10	1	10471840	682	4.48	0.29	12	0.36	1453.00	22298.00	9690	20241211	-32.82	5250	20241112	24.00	7120	-8.57	20250108	5750	13.22	20250131	9690	-32.82	20241211	5250	24.00	20241112	2.71	Y	094840	500	52 억	286266	N	N	2162	N	N
160	20250403	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	60	2	0.94	159176870	24906	26.09	6240	6480	6240	8300	4480	6390	6391.11	2.73	4851	6896	6642	6446	6192	5996	6545	6095	52	1910	500	4080	10	1	10471840	675	4.44	0.29	12	0.24	1453.00	22298.00	9690	20241211	-33.44	5250	20241112	22.86	7120	-9.41	20250108	5750	12.17	20250131	9690	-33.44	20241211	5250	22.86	20241112	2.71	Y	094840	500	52 억	286266	N	N	2162	N	N
161	20250403	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	-40	5	-0.63	32034900	5063	5.30	6240	6400	6240	8300	4480	6390	6327.26	2.73	1340	6896	6642	6446	6192	5996	6545	6095	52	1910	500	4080	10	1	10471840	665	4.37	0.28	12	0.05	1453.00	22298.00	9690	20241211	-34.47	5250	20241112	20.95	7120	-10.81	20250108	5750	10.43	20250131	9690	-34.47	20241211	5250	20.95	20241112	2.71	Y	094840	500	52 억	286266	N	N	2162	N	N
162	20250402	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-200	5	-3.03	607114740	93788	48.47	6700	6700	6250	8560	4620	6590	6473.27	2.76	-2536	7216	6902	6346	6032	5476	7060	6190	52	1970	500	4210	10	1	10471840	669	4.40	0.29	12	0.90	1453.00	22298.00	9690	20241211	-34.06	5250	20241112	21.71	7120	-10.25	20250108	5750	11.13	20250131	9690	-34.06	20241211	5250	21.71	20241112	2.82	Y	094840	500	52 억	288815	N	N	2162	N	N
163	20250402	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-120	5	-1.82	581969400	89862	46.44	6700	6700	6250	8560	4620	6590	6476.26	2.76	-2949	7216	6902	6346	6032	5476	7060	6190	52	1970	500	4210	10	1	10471840	678	4.45	0.29	12	0.86	1453.00	22298.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	2.82	Y	094840	500	52 억	288815	N	N	330	N	N
164	20250402	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	0	3	0.00	518435260	80046	41.37	6700	6700	6250	8560	4620	6590	6476.72	2.76	-4091	7216	6902	6346	6032	5476	7060	6190	52	1970	500	4210	10	1	10471840	690	4.54	0.30	12	0.76	1453.00	22298.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	2.82	Y	094840	500	52 억	288815	N	N	330	N	N
165	20250402	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-160	5	-2.43	393872010	61120	31.59	6700	6700	6250	8560	4620	6590	6444.24	2.76	-4384	7216	6902	6346	6032	5476	7060	6190	52	1970	500	4210	10	1	10471840	673	4.43	0.29	12	0.58	1453.00	22298.00	9690	20241211	-33.64	5250	20241112	22.48	7120	-9.69	20250108	5750	11.83	20250131	9690	-33.64	20241211	5250	22.48	20241112	2.82	Y	094840	500	52 억	288815	N	N	330	N	N
166	20250402	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	-150	5	-2.28	363075400	56319	29.11	6700	6700	6250	8560	4620	6590	6446.77	2.76	-4725	7216	6902	6346	6032	5476	7060	6190	52	1970	500	4210	10	1	10471840	674	4.43	0.29	12	0.54	1453.00	22298.00	9690	20241211	-33.54	5250	20241112	22.67	7120	-9.55	20250108	5750	12.00	20250131	9690	-33.54	20241211	5250	22.67	20241112	2.82	Y	094840	500	52 억	288815	N	N	330	N	N
167	20250402	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-120	5	-1.82	295847390	45810	23.67	6700	6700	6250	8560	4620	6590	6458.14	2.76	-3748	7216	6902	6346	6032	5476	7060	6190	52	1970	500	4210	10	1	10471840	678	4.45	0.29	12	0.44	1453.00	22298.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	2.82	Y	094840	500	52 억	288815	N	N	330	N	N
168	20250402	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-230	5	-3.49	240023510	37112	19.18	6700	6700	6250	8560	4620	6590	6467.54	2.76	-5139	7216	6902	6346	6032	5476	7060	6190	52	1970	500	4210	10	1	10471840	666	4.38	0.29	12	0.35	1453.00	22298.00	9690	20241211	-34.37	5250	20241112	21.14	7120	-10.67	20250108	5750	10.61	20250131	9690	-34.37	20241211	5250	21.14	20241112	2.82	Y	094840	500	52 억	288815	N	N	330	N	N
169	20250402	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-120	5	-1.82	107271460	16270	8.41	6700	6700	6300	8560	4620	6590	6593.21	2.76	-5393	7216	6902	6346	6032	5476	7060	6190	52	1970	500	4210	10	1	10471840	678	4.45	0.29	12	0.16	1453.00	22298.00	9690	20241211	-33.23	5250	20241112	23.24	7120	-9.13	20250108	5750	12.52	20250131	9690	-33.23	20241211	5250	23.24	20241112	2.82	Y	094840	500	52 억	288815	N	N	330	N	N
170	20250401	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	710	2	12.07	1229280880	191471	301.54	5790	6660	5790	7640	4120	5880	6419.94	2.56	1913	6193	6036	5893	5736	5593	5965	5665	52	1760	500	3760	10	1	10471840	690	4.54	0.30	12	1.83	1453.00	22298.00	9690	20241211	-31.99	5250	20241112	25.52	7120	-7.44	20250108	5750	14.61	20250131	9690	-31.99	20241211	5250	25.52	20241112	2.86	Y	094840	500	52 억	268487	N	N	330	N	N
171	20250401	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	680	2	11.56	1184496750	184653	290.80	5790	6660	5790	7640	4120	5880	6414.72	2.56	707	6193	6036	5893	5736	5593	5965	5665	52	1760	500	3760	10	1	10471840	687	4.51	0.29	12	1.76	1453.00	22298.00	9690	20241211	-32.30	5250	20241112	24.95	7120	-7.87	20250108	5750	14.09	20250131	9690	-32.30	20241211	5250	24.95	20241112	2.86	Y	094840	500	52 억	268487	N	N	230	N	N
172	20250401	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	640	2	10.88	1030554280	161169	253.82	5790	6660	5790	7640	4120	5880	6394.25	2.56	-3123	6193	6036	5893	5736	5593	5965	5665	52	1760	500	3760	10	1	10471840	683	4.49	0.29	12	1.54	1453.00	22298.00	9690	20241211	-32.71	5250	20241112	24.19	7120	-8.43	20250108	5750	13.39	20250131	9690	-32.71	20241211	5250	24.19	20241112	2.86	Y	094840	500	52 억	268487	N	N	230	N	N
173	20250401	130640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	550	2	9.35	944591240	147877	232.88	5790	6660	5790	7640	4120	5880	6387.68	2.56	-4251	6193	6036	5893	5736	5593	5965	5665	52	1760	500	3760	10	1	10471840	673	4.43	0.29	12	1.41	1453.00	22298.00	9690	20241211	-33.64	5250	20241112	22.48	7120	-9.69	20250108	5750	11.83	20250131	9690	-33.64	20241211	5250	22.48	20241112	2.86	Y	094840	500	52 억	268487	N	N	230	N	N
174	20250401	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	570	2	9.69	855767020	134087	211.17	5790	6660	5790	7640	4120	5880	6382.18	2.56	-6894	6193	6036	5893	5736	5593	5965	5665	52	1760	500	3760	10	1	10471840	675	4.44	0.29	12	1.28	1453.00	22298.00	9690	20241211	-33.44	5250	20241112	22.86	7120	-9.41	20250108	5750	12.17	20250131	9690	-33.44	20241211	5250	22.86	20241112	2.86	Y	094840	500	52 억	268487	N	N	230	N	N
175	20250401	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	500	2	8.50	370060570	59273	93.35	5790	6590	5790	7640	4120	5880	6243.32	2.56	-472	6193	6036	5893	5736	5593	5965	5665	52	1760	500	3760	10	1	10471840	668	4.39	0.29	12	0.57	1453.00	22298.00	9690	20241211	-34.16	5250	20241112	21.52	7120	-10.39	20250108	5750	10.96	20250131	9690	-34.16	20241211	5250	21.52	20241112	2.86	Y	094840	500	52 억	268487	N	N	230	N	N
176	20250401	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-10	5	-0.17	62412990	10549	16.61	5790	6080	5790	7640	4120	5880	5916.48	2.56	336	6193	6036	5893	5736	5593	5965	5665	52	1760	500	3760	10	1	10471840	615	4.04	0.26	12	0.10	1453.00	22298.00	9690	20241211	-39.42	5250	20241112	11.81	7120	-17.56	20250108	5750	2.09	20250131	9690	-39.42	20241211	5250	11.81	20241112	2.86	Y	094840	500	52 억	268487	N	N	230	N	N
177	20250401	090632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	70	2	1.19	31060360	5309	8.36	5790	6030	5790	7640	4120	5880	5850.51	2.56	1030	6193	6036	5893	5736	5593	5965	5665	52	1760	500	3760	10	1	10471840	623	4.09	0.27	12	0.05	1453.00	22298.00	9690	20241211	-38.60	5250	20241112	13.33	7120	-16.43	20250108	5750	3.48	20250131	9690	-38.60	20241211	5250	13.33	20241112	2.86	Y	094840	500	52 억	268487	N	N	230	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History