KissMeData/199820/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8650	-490	5	-5.36	2221835095	252903	59.60	9160	9160	8600	11880	6400	9140	8785.34	2.35	-76049	9486	9312	9076	8902	8666	9400	8990	111	2740	500	5660	10	1	22220000	1922	18.64	1.26	12	1.14	464.00	6862.00	15450	20240528	-44.01	5700	20240805	51.75	15120	-42.79	20250117	7090	22.00	20250409	27750	-68.83	20240508	5700	51.75	20240805	5.37	Y	199820	500	111 억	522720	N	N	18545	N	N
3	20250430	150936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-510	5	-5.58	2125321620	241736	56.97	9160	9160	8600	11880	6400	9140	8791.91	2.35	-78400	9486	9312	9076	8902	8666	9400	8990	111	2740	500	5660	10	1	22220000	1918	18.60	1.26	12	1.09	464.00	6862.00	15450	20240528	-44.14	5700	20240805	51.40	15120	-42.92	20250117	7090	21.72	20250409	27750	-68.90	20240508	5700	51.40	20240805	5.37	Y	199820	500	111 억	522720	N	N	15232	N	N
4	20250430	140938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	-510	5	-5.58	1899170825	215538	50.80	9160	9160	8600	11880	6400	9140	8811.30	2.35	-79216	9486	9312	9076	8902	8666	9400	8990	111	2740	500	5660	10	1	22220000	1918	18.60	1.26	12	0.97	464.00	6862.00	15450	20240528	-44.14	5700	20240805	51.40	15120	-42.92	20250117	7090	21.72	20250409	27750	-68.90	20240508	5700	51.40	20240805	5.37	Y	199820	500	111 억	522720	N	N	15232	N	N
5	20250430	130935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	-480	5	-5.25	1687229885	190998	45.01	9160	9160	8640	11880	6400	9140	8833.76	2.35	-70909	9486	9312	9076	8902	8666	9400	8990	111	2740	500	5660	10	1	22220000	1924	18.66	1.26	12	0.86	464.00	6862.00	15450	20240528	-43.95	5700	20240805	51.93	15120	-42.72	20250117	7090	22.14	20250409	27750	-68.79	20240508	5700	51.93	20240805	5.37	Y	199820	500	111 억	522720	N	N	15232	N	N
6	20250430	120939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	-480	5	-5.25	1564730760	176849	41.68	9160	9160	8660	11880	6400	9140	8847.83	2.35	-61626	9486	9312	9076	8902	8666	9400	8990	111	2740	500	5660	10	1	22220000	1924	18.66	1.26	12	0.80	464.00	6862.00	15450	20240528	-43.95	5700	20240805	51.93	15120	-42.72	20250117	7090	22.14	20250409	27750	-68.79	20240508	5700	51.93	20240805	5.37	Y	199820	500	111 억	522720	N	N	15232	N	N
7	20250430	110936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8720	-420	5	-4.60	1376588100	155186	36.57	9160	9160	8660	11880	6400	9140	8870.57	2.35	-46736	9486	9312	9076	8902	8666	9400	8990	111	2740	500	5660	10	1	22220000	1938	18.79	1.27	12	0.70	464.00	6862.00	15450	20240528	-43.56	5700	20240805	52.98	15120	-42.33	20250117	7090	22.99	20250409	27750	-68.58	20240508	5700	52.98	20240805	5.37	Y	199820	500	111 억	522720	N	N	15232	N	N
8	20250430	100939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8780	-360	5	-3.94	1008730365	113028	26.64	9160	9160	8780	11880	6400	9140	8924.61	2.35	-28980	9486	9312	9076	8902	8666	9400	8990	111	2740	500	5660	10	1	22220000	1951	18.92	1.28	12	0.51	464.00	6862.00	15450	20240528	-43.17	5700	20240805	54.04	15120	-41.93	20250117	7090	23.84	20250409	27750	-68.36	20240508	5700	54.04	20240805	5.37	Y	199820	500	111 억	522720	N	N	15232	N	N
9	20250430	090940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9080	-60	5	-0.66	271538900	30037	7.08	9160	9160	8800	11880	6400	9140	9040.15	2.35	-7953	9486	9312	9076	8902	8666	9400	8990	111	2740	500	5660	10	1	22220000	2018	19.57	1.32	12	0.14	464.00	6862.00	15450	20240528	-41.23	5700	20240805	59.30	15120	-39.95	20250117	7090	28.07	20250409	27750	-67.28	20240508	5700	59.30	20240805	5.37	Y	199820	500	111 억	522720	N	N	15232	N	N
10	20250429	160928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9140	470	2	5.42	3860057435	424322	502.92	8880	9250	8840	11270	6070	8670	9096.98	2.27	-6616	8970	8820	8740	8590	8510	8780	8550	111	2600	500	5370	10	1	22220000	2031	19.70	1.33	12	1.91	464.00	6862.00	15450	20240528	-40.84	5700	20240805	60.35	15120	-39.55	20250117	7090	28.91	20250409	27750	-67.06	20240508	5700	60.35	20240805	5.44	Y	199820	500	111 억	505437	N	N	15232	N	N
11	20250429	150932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9020	350	2	4.04	3632220225	399307	473.28	8880	9250	8840	11270	6070	8670	9096.31	2.27	-6949	8970	8820	8740	8590	8510	8780	8550	111	2600	500	5370	10	1	22220000	2004	19.44	1.31	12	1.80	464.00	6862.00	15450	20240528	-41.62	5700	20240805	58.25	15120	-40.34	20250117	7090	27.22	20250409	27750	-67.50	20240508	5700	58.25	20240805	5.44	Y	199820	500	111 억	505437	N	N	2836	N	N
12	20250429	140934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	420	2	4.84	3264415545	358875	425.35	8880	9250	8840	11270	6070	8670	9096.25	2.27	-8965	8970	8820	8740	8590	8510	8780	8550	111	2600	500	5370	10	1	22220000	2020	19.59	1.32	12	1.62	464.00	6862.00	15450	20240528	-41.17	5700	20240805	59.47	15120	-39.88	20250117	7090	28.21	20250409	27750	-67.24	20240508	5700	59.47	20240805	5.44	Y	199820	500	111 억	505437	N	N	2836	N	N
13	20250429	130932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9140	470	2	5.42	2121501925	234474	277.91	8880	9170	8840	11270	6070	8670	9047.92	2.27	25478	8970	8820	8740	8590	8510	8780	8550	111	2600	500	5370	10	1	22220000	2031	19.70	1.33	12	1.06	464.00	6862.00	15450	20240528	-40.84	5700	20240805	60.35	15120	-39.55	20250117	7090	28.91	20250409	27750	-67.06	20240508	5700	60.35	20240805	5.44	Y	199820	500	111 억	505437	N	N	2836	N	N
14	20250429	120936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9110	440	2	5.07	1888253465	208906	247.60	8880	9160	8840	11270	6070	8670	9038.77	2.27	20858	8970	8820	8740	8590	8510	8780	8550	111	2600	500	5370	10	1	22220000	2024	19.63	1.33	12	0.94	464.00	6862.00	15450	20240528	-41.04	5700	20240805	59.82	15120	-39.75	20250117	7090	28.49	20250409	27750	-67.17	20240508	5700	59.82	20240805	5.44	Y	199820	500	111 억	505437	N	N	2836	N	N
15	20250429	110934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9140	470	2	5.42	1655228475	183347	217.31	8880	9150	8840	11270	6070	8670	9027.85	2.27	13906	8970	8820	8740	8590	8510	8780	8550	111	2600	500	5370	10	1	22220000	2031	19.70	1.33	12	0.83	464.00	6862.00	15450	20240528	-40.84	5700	20240805	60.35	15120	-39.55	20250117	7090	28.91	20250409	27750	-67.06	20240508	5700	60.35	20240805	5.44	Y	199820	500	111 억	505437	N	N	2836	N	N
16	20250429	100936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9080	410	2	4.73	1110952550	123417	146.28	8880	9090	8840	11270	6070	8670	9001.62	2.27	17984	8970	8820	8740	8590	8510	8780	8550	111	2600	500	5370	10	1	22220000	2018	19.57	1.32	12	0.56	464.00	6862.00	15450	20240528	-41.23	5700	20240805	59.30	15120	-39.95	20250117	7090	28.07	20250409	27750	-67.28	20240508	5700	59.30	20240805	5.44	Y	199820	500	111 억	505437	N	N	2836	N	N
17	20250429	090937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8920	250	2	2.88	127760290	14351	17.01	8880	8950	8840	11270	6070	8670	8902.54	2.27	3837	8970	8820	8740	8590	8510	8780	8550	111	2600	500	5370	10	1	22220000	1982	19.22	1.30	12	0.06	464.00	6862.00	15450	20240528	-42.27	5700	20240805	56.49	15120	-41.01	20250117	7090	25.81	20250409	27750	-67.86	20240508	5700	56.49	20240805	5.44	Y	199820	500	111 억	505437	N	N	2836	N	N
18	20250428	160928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	-220	5	-2.47	739864480	84371	58.00	8810	8890	8660	11550	6230	8890	8769.24	2.25	6864	9063	8976	8893	8806	8723	9020	8850	111	2660	500	5510	10	1	22220000	1926	18.69	1.26	12	0.38	464.00	6862.00	15450	20240528	-43.88	5700	20240805	52.11	15120	-42.66	20250117	7090	22.28	20250409	27750	-68.76	20240508	5700	52.11	20240805	5.51	Y	199820	500	111 억	500873	N	N	2836	N	N
19	20250428	150931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	-220	5	-2.47	703244750	80151	55.10	8810	8890	8660	11550	6230	8890	8774.00	2.25	5269	9063	8976	8893	8806	8723	9020	8850	111	2660	500	5510	10	1	22220000	1926	18.69	1.26	12	0.36	464.00	6862.00	15450	20240528	-43.88	5700	20240805	52.11	15120	-42.66	20250117	7090	22.28	20250409	27750	-68.76	20240508	5700	52.11	20240805	5.51	Y	199820	500	111 억	500873	N	N	7123	N	N
20	20250428	140932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8730	-160	5	-1.80	614936115	69998	48.12	8810	8890	8690	11550	6230	8890	8785.05	2.25	5605	9063	8976	8893	8806	8723	9020	8850	111	2660	500	5510	10	1	22220000	1940	18.81	1.27	12	0.32	464.00	6862.00	15450	20240528	-43.50	5700	20240805	53.16	15120	-42.26	20250117	7090	23.13	20250409	27750	-68.54	20240508	5700	53.16	20240805	5.51	Y	199820	500	111 억	500873	N	N	7123	N	N
21	20250428	130931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8730	-160	5	-1.80	548676935	62389	42.89	8810	8890	8690	11550	6230	8890	8794.45	2.25	1798	9063	8976	8893	8806	8723	9020	8850	111	2660	500	5510	10	1	22220000	1940	18.81	1.27	12	0.28	464.00	6862.00	15450	20240528	-43.50	5700	20240805	53.16	15120	-42.26	20250117	7090	23.13	20250409	27750	-68.54	20240508	5700	53.16	20240805	5.51	Y	199820	500	111 억	500873	N	N	7123	N	N
22	20250428	120928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	-90	5	-1.01	436421245	49537	34.06	8810	8890	8750	11550	6230	8890	8810.01	2.25	832	9063	8976	8893	8806	8723	9020	8850	111	2660	500	5510	10	1	22220000	1955	18.97	1.28	12	0.22	464.00	6862.00	15450	20240528	-43.04	5700	20240805	54.39	15120	-41.80	20250117	7090	24.12	20250409	27750	-68.29	20240508	5700	54.39	20240805	5.51	Y	199820	500	111 억	500873	N	N	7123	N	N
23	20250428	110930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8780	-110	5	-1.24	394290905	44732	30.75	8810	8890	8750	11550	6230	8890	8814.52	2.25	1395	9063	8976	8893	8806	8723	9020	8850	111	2660	500	5510	10	1	22220000	1951	18.92	1.28	12	0.20	464.00	6862.00	15450	20240528	-43.17	5700	20240805	54.04	15120	-41.93	20250117	7090	23.84	20250409	27750	-68.36	20240508	5700	54.04	20240805	5.51	Y	199820	500	111 억	500873	N	N	7123	N	N
24	20250428	100927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8860	-30	5	-0.34	295978900	33542	23.06	8810	8890	8780	11550	6230	8890	8824.13	2.25	5117	9063	8976	8893	8806	8723	9020	8850	111	2660	500	5510	10	1	22220000	1969	19.09	1.29	12	0.15	464.00	6862.00	15450	20240528	-42.65	5700	20240805	55.44	15120	-41.40	20250117	7090	24.96	20250409	27750	-68.07	20240508	5700	55.44	20240805	5.51	Y	199820	500	111 억	500873	N	N	7123	N	N
25	20250428	090930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8860	-30	5	-0.34	59182770	6702	4.61	8810	8880	8810	11550	6230	8890	8830.61	2.25	-32	9063	8976	8893	8806	8723	9020	8850	111	2660	500	5510	10	1	22220000	1969	19.09	1.29	12	0.03	464.00	6862.00	15450	20240528	-42.65	5700	20240805	55.44	15120	-41.40	20250117	7090	24.96	20250409	27750	-68.07	20240508	5700	55.44	20240805	5.51	Y	199820	500	111 억	500873	N	N	7123	N	N
26	20250425	160925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8890	160	2	1.83	1295429935	145459	138.48	8850	8980	8810	11340	6120	8730	8905.82	2.02	43969	9150	8940	8770	8560	8390	8855	8475	111	2610	500	5410	10	1	22220000	1975	19.16	1.30	12	0.65	464.00	6862.00	15450	20240528	-42.46	5700	20240805	55.96	15120	-41.20	20250117	7090	25.39	20250409	27750	-67.96	20240508	5700	55.96	20240805	5.35	Y	199820	500	111 억	448425	N	N	7123	N	N
27	20250425	150932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8880	150	2	1.72	1229624505	138056	131.44	8850	8980	8810	11340	6120	8730	8906.71	2.02	42593	9150	8940	8770	8560	8390	8855	8475	111	2610	500	5410	10	1	22220000	1973	19.14	1.29	12	0.62	464.00	6862.00	15450	20240528	-42.52	5700	20240805	55.79	15120	-41.27	20250117	7090	25.25	20250409	27750	-68.00	20240508	5700	55.79	20240805	5.35	Y	199820	500	111 억	448425	N	N	1367	N	N
28	20250425	140931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	180	2	2.06	1071286720	120205	114.44	8850	8980	8810	11340	6120	8730	8912.16	2.02	35101	9150	8940	8770	8560	8390	8855	8475	111	2610	500	5410	10	1	22220000	1980	19.20	1.30	12	0.54	464.00	6862.00	15450	20240528	-42.33	5700	20240805	56.32	15120	-41.07	20250117	7090	25.67	20250409	27750	-67.89	20240508	5700	56.32	20240805	5.35	Y	199820	500	111 억	448425	N	N	1367	N	N
29	20250425	130932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	180	2	2.06	898669750	100812	95.98	8850	8980	8810	11340	6120	8730	8914.31	2.02	24315	9150	8940	8770	8560	8390	8855	8475	111	2610	500	5410	10	1	22220000	1980	19.20	1.30	12	0.45	464.00	6862.00	15450	20240528	-42.33	5700	20240805	56.32	15120	-41.07	20250117	7090	25.67	20250409	27750	-67.89	20240508	5700	56.32	20240805	5.35	Y	199820	500	111 억	448425	N	N	1367	N	N
30	20250425	120929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8890	160	2	1.83	823538020	92372	87.94	8850	8980	8810	11340	6120	8730	8915.45	2.02	23888	9150	8940	8770	8560	8390	8855	8475	111	2610	500	5410	10	1	22220000	1975	19.16	1.30	12	0.42	464.00	6862.00	15450	20240528	-42.46	5700	20240805	55.96	15120	-41.20	20250117	7090	25.39	20250409	27750	-67.96	20240508	5700	55.96	20240805	5.35	Y	199820	500	111 억	448425	N	N	1367	N	N
31	20250425	110930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	180	2	2.06	716087840	80325	76.47	8850	8980	8810	11340	6120	8730	8914.88	2.02	19362	9150	8940	8770	8560	8390	8855	8475	111	2610	500	5410	10	1	22220000	1980	19.20	1.30	12	0.36	464.00	6862.00	15450	20240528	-42.33	5700	20240805	56.32	15120	-41.07	20250117	7090	25.67	20250409	27750	-67.89	20240508	5700	56.32	20240805	5.35	Y	199820	500	111 억	448425	N	N	1367	N	N
32	20250425	100929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8890	160	2	1.83	548332060	61566	58.61	8850	8970	8810	11340	6120	8730	8906.41	2.02	17539	9150	8940	8770	8560	8390	8855	8475	111	2610	500	5410	10	1	22220000	1975	19.16	1.30	12	0.28	464.00	6862.00	15450	20240528	-42.46	5700	20240805	55.96	15120	-41.20	20250117	7090	25.39	20250409	27750	-67.96	20240508	5700	55.96	20240805	5.35	Y	199820	500	111 억	448425	N	N	1367	N	N
33	20250425	090933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8920	190	2	2.18	82433510	9265	8.82	8850	8950	8850	11340	6120	8730	8897.30	2.02	3590	9150	8940	8770	8560	8390	8855	8475	111	2610	500	5410	10	1	22220000	1982	19.22	1.30	12	0.04	464.00	6862.00	15450	20240528	-42.27	5700	20240805	56.49	15120	-41.01	20250117	7090	25.81	20250409	27750	-67.86	20240508	5700	56.49	20240805	5.35	Y	199820	500	111 억	448425	N	N	1367	N	N
34	20250424	160916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8730	-10	5	-0.11	920927170	105037	13.24	8900	8980	8600	11360	6120	8740	8767.65	2.01	2853	9533	9136	8883	8486	8233	9335	8685	111	2620	500	5410	10	1	22220000	1940	18.81	1.27	12	0.47	464.00	6862.00	15450	20240528	-43.50	5700	20240805	53.16	15120	-42.26	20250117	7090	23.13	20250409	27750	-68.54	20240508	5700	53.16	20240805	5.41	Y	199820	500	111 억	446089	N	N	1367	N	N
35	20250424	150927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8740	0	3	0.00	873367170	99576	12.55	8900	8980	8600	11360	6120	8740	8770.86	2.01	2305	9533	9136	8883	8486	8233	9335	8685	111	2620	500	5410	10	1	22220000	1942	18.84	1.27	12	0.45	464.00	6862.00	15450	20240528	-43.43	5700	20240805	53.33	15120	-42.20	20250117	7090	23.27	20250409	27750	-68.50	20240508	5700	53.33	20240805	5.41	Y	199820	500	111 억	446089	N	N	27431	N	N
36	20250424	140928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8700	-40	5	-0.46	798750105	90998	11.47	8900	8980	8600	11360	6120	8740	8777.67	2.01	345	9533	9136	8883	8486	8233	9335	8685	111	2620	500	5410	10	1	22220000	1933	18.75	1.27	12	0.41	464.00	6862.00	15450	20240528	-43.69	5700	20240805	52.63	15120	-42.46	20250117	7090	22.71	20250409	27750	-68.65	20240508	5700	52.63	20240805	5.41	Y	199820	500	111 억	446089	N	N	27431	N	N
37	20250424	130926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8770	30	2	0.34	683287765	77770	9.80	8900	8980	8600	11360	6120	8740	8786.01	2.01	-2730	9533	9136	8883	8486	8233	9335	8685	111	2620	500	5410	10	1	22220000	1949	18.90	1.28	12	0.35	464.00	6862.00	15450	20240528	-43.24	5700	20240805	53.86	15120	-42.00	20250117	7090	23.70	20250409	27750	-68.40	20240508	5700	53.86	20240805	5.41	Y	199820	500	111 억	446089	N	N	27431	N	N
38	20250424	120924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8760	20	2	0.23	655992645	74651	9.41	8900	8980	8600	11360	6120	8740	8787.46	2.01	-1411	9533	9136	8883	8486	8233	9335	8685	111	2620	500	5410	10	1	22220000	1946	18.88	1.28	12	0.34	464.00	6862.00	15450	20240528	-43.30	5700	20240805	53.68	15120	-42.06	20250117	7090	23.55	20250409	27750	-68.43	20240508	5700	53.68	20240805	5.41	Y	199820	500	111 억	446089	N	N	27431	N	N
39	20250424	110927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8750	10	2	0.11	618568050	70375	8.87	8900	8980	8600	11360	6120	8740	8789.60	2.01	-1049	9533	9136	8883	8486	8233	9335	8685	111	2620	500	5410	10	1	22220000	1944	18.86	1.28	12	0.32	464.00	6862.00	15450	20240528	-43.37	5700	20240805	53.51	15120	-42.13	20250117	7090	23.41	20250409	27750	-68.47	20240508	5700	53.51	20240805	5.41	Y	199820	500	111 억	446089	N	N	27431	N	N
40	20250424	100925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8730	-10	5	-0.11	432778810	49095	6.19	8900	8980	8600	11360	6120	8740	8815.13	2.01	2719	9533	9136	8883	8486	8233	9335	8685	111	2620	500	5410	10	1	22220000	1940	18.81	1.27	12	0.22	464.00	6862.00	15450	20240528	-43.50	5700	20240805	53.16	15120	-42.26	20250117	7090	23.13	20250409	27750	-68.54	20240508	5700	53.16	20240805	5.41	Y	199820	500	111 억	446089	N	N	27431	N	N
41	20250424	090932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8790	50	2	0.57	208001860	23388	2.95	8900	8980	8770	11360	6120	8740	8893.53	2.01	336	9533	9136	8883	8486	8233	9335	8685	111	2620	500	5410	10	1	22220000	1953	18.94	1.28	12	0.11	464.00	6862.00	15450	20240528	-43.11	5700	20240805	54.21	15120	-41.87	20250117	7090	23.98	20250409	27750	-68.32	20240508	5700	54.21	20240805	5.41	Y	199820	500	111 억	446089	N	N	27431	N	N
42	20250423	160908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8740	270	2	3.19	7124418875	793323	593.89	8630	9280	8630	11010	5930	8470	8980.48	2.62	-138470	8890	8680	8500	8290	8110	8785	8395	111	2540	500	5250	10	1	22220000	1942	18.84	1.27	12	3.57	464.00	6862.00	15450	20240528	-43.43	5700	20240805	53.33	15120	-42.20	20250117	7090	23.27	20250409	27750	-68.50	20240508	5700	53.33	20240805	5.43	Y	199820	500	111 억	581698	N	N	27431	N	N
43	20250423	150924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8790	320	2	3.78	6990004860	777974	582.40	8630	9280	8630	11010	5930	8470	8984.88	2.62	-146770	8890	8680	8500	8290	8110	8785	8395	111	2540	500	5250	10	1	22220000	1953	18.94	1.28	12	3.50	464.00	6862.00	15450	20240528	-43.11	5700	20240805	54.21	15120	-41.87	20250117	7090	23.98	20250409	27750	-68.32	20240508	5700	54.21	20240805	5.43	Y	199820	500	111 억	581698	N	N	4670	N	N
44	20250423	140924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8750	280	2	3.31	6818650485	758436	567.77	8630	9280	8630	11010	5930	8470	8990.41	2.62	-157976	8890	8680	8500	8290	8110	8785	8395	111	2540	500	5250	10	1	22220000	1944	18.86	1.28	12	3.41	464.00	6862.00	15450	20240528	-43.37	5700	20240805	53.51	15120	-42.13	20250117	7090	23.41	20250409	27750	-68.47	20240508	5700	53.51	20240805	5.43	Y	199820	500	111 억	581698	N	N	4670	N	N
45	20250423	130922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8750	280	2	3.31	6699068480	744770	557.54	8630	9280	8630	11010	5930	8470	8994.82	2.62	-159152	8890	8680	8500	8290	8110	8785	8395	111	2540	500	5250	10	1	22220000	1944	18.86	1.28	12	3.35	464.00	6862.00	15450	20240528	-43.37	5700	20240805	53.51	15120	-42.13	20250117	7090	23.41	20250409	27750	-68.47	20240508	5700	53.51	20240805	5.43	Y	199820	500	111 억	581698	N	N	4670	N	N
46	20250423	120925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8780	310	2	3.66	6487855070	720639	539.48	8630	9280	8630	11010	5930	8470	9002.92	2.62	-156389	8890	8680	8500	8290	8110	8785	8395	111	2540	500	5250	10	1	22220000	1951	18.92	1.28	12	3.24	464.00	6862.00	15450	20240528	-43.17	5700	20240805	54.04	15120	-41.93	20250117	7090	23.84	20250409	27750	-68.36	20240508	5700	54.04	20240805	5.43	Y	199820	500	111 억	581698	N	N	4670	N	N
47	20250423	110925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8760	290	2	3.42	6280772220	697046	521.82	8630	9280	8630	11010	5930	8470	9010.56	2.62	-157317	8890	8680	8500	8290	8110	8785	8395	111	2540	500	5250	10	1	22220000	1946	18.88	1.28	12	3.14	464.00	6862.00	15450	20240528	-43.30	5700	20240805	53.68	15120	-42.06	20250117	7090	23.55	20250409	27750	-68.43	20240508	5700	53.68	20240805	5.43	Y	199820	500	111 억	581698	N	N	4670	N	N
48	20250423	100928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	380	2	4.49	5753765530	637387	477.15	8630	9280	8630	11010	5930	8470	9027.11	2.62	-160187	8890	8680	8500	8290	8110	8785	8395	111	2540	500	5250	10	1	22220000	1966	19.07	1.29	12	2.87	464.00	6862.00	15450	20240528	-42.72	5700	20240805	55.26	15120	-41.47	20250117	7090	24.82	20250409	27750	-68.11	20240508	5700	55.26	20240805	5.43	Y	199820	500	111 억	581698	N	N	4670	N	N
49	20250423	090932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	680	2	8.03	1364377765	152056	113.83	8630	9200	8630	11010	5930	8470	8972.86	2.62	-14422	8890	8680	8500	8290	8110	8785	8395	111	2540	500	5250	10	1	22220000	2033	19.72	1.33	12	0.68	464.00	6862.00	15450	20240528	-40.78	5700	20240805	60.53	15120	-39.48	20250117	7090	29.06	20250409	27750	-67.03	20240508	5700	60.53	20240805	5.43	Y	199820	500	111 억	581698	N	N	4670	N	N
50	20250422	160903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8470	-90	5	-1.05	1135805315	133581	244.39	8330	8710	8320	11120	6000	8560	8502.75	2.43	41137	8800	8680	8620	8500	8440	8650	8470	111	2560	500	5300	10	1	22220000	1882	18.25	1.23	12	0.60	464.00	6862.00	15450	20240528	-45.18	5700	20240805	48.60	15120	-43.98	20250117	7090	19.46	20250409	27750	-69.48	20240508	5700	48.60	20240805	5.38	Y	199820	500	111 억	539709	N	N	4670	N	N
51	20250422	150920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8390	-170	5	-1.99	1040578365	122297	223.75	8330	8710	8320	11120	6000	8560	8508.62	2.43	36614	8800	8680	8620	8500	8440	8650	8470	111	2560	500	5300	10	1	22220000	1864	18.08	1.22	12	0.55	464.00	6862.00	15450	20240528	-45.70	5700	20240805	47.19	15120	-44.51	20250117	7090	18.34	20250409	27750	-69.77	20240508	5700	47.19	20240805	5.38	Y	199820	500	111 억	539709	N	N	1332	N	N
52	20250422	140920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	0	3	0.00	529151075	61671	112.83	8330	8710	8320	11120	6000	8560	8580.23	2.43	4667	8800	8680	8620	8500	8440	8650	8470	111	2560	500	5300	10	1	22220000	1902	18.45	1.25	12	0.28	464.00	6862.00	15450	20240528	-44.60	5700	20240805	50.18	15120	-43.39	20250117	7090	20.73	20250409	27750	-69.15	20240508	5700	50.18	20240805	5.38	Y	199820	500	111 억	539709	N	N	1332	N	N
53	20250422	130917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	100	2	1.17	440774035	51388	94.02	8330	8710	8320	11120	6000	8560	8577.37	2.43	3655	8800	8680	8620	8500	8440	8650	8470	111	2560	500	5300	10	1	22220000	1924	18.66	1.26	12	0.23	464.00	6862.00	15450	20240528	-43.95	5700	20240805	51.93	15120	-42.72	20250117	7090	22.14	20250409	27750	-68.79	20240508	5700	51.93	20240805	5.38	Y	199820	500	111 억	539709	N	N	1332	N	N
54	20250422	120920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	70	2	0.82	373048965	43574	79.72	8330	8710	8320	11120	6000	8560	8561.27	2.43	3872	8800	8680	8620	8500	8440	8650	8470	111	2560	500	5300	10	1	22220000	1918	18.60	1.26	12	0.20	464.00	6862.00	15450	20240528	-44.14	5700	20240805	51.40	15120	-42.92	20250117	7090	21.72	20250409	27750	-68.90	20240508	5700	51.40	20240805	5.38	Y	199820	500	111 억	539709	N	N	1332	N	N
55	20250422	110918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8640	80	2	0.93	310888890	36361	66.52	8330	8710	8320	11120	6000	8560	8550.06	2.43	5830	8800	8680	8620	8500	8440	8650	8470	111	2560	500	5300	10	1	22220000	1920	18.62	1.26	12	0.16	464.00	6862.00	15450	20240528	-44.08	5700	20240805	51.58	15120	-42.86	20250117	7090	21.86	20250409	27750	-68.86	20240508	5700	51.58	20240805	5.38	Y	199820	500	111 억	539709	N	N	1332	N	N
56	20250422	100919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	100	2	1.17	241686830	28347	51.86	8330	8690	8320	11120	6000	8560	8526.01	2.43	4846	8800	8680	8620	8500	8440	8650	8470	111	2560	500	5300	10	1	22220000	1924	18.66	1.26	12	0.13	464.00	6862.00	15450	20240528	-43.95	5700	20240805	51.93	15120	-42.72	20250117	7090	22.14	20250409	27750	-68.79	20240508	5700	51.93	20240805	5.38	Y	199820	500	111 억	539709	N	N	1332	N	N
57	20250422	090921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8480	-80	5	-0.93	94664800	11263	20.61	8330	8550	8320	11120	6000	8560	8404.94	2.43	5569	8800	8680	8620	8500	8440	8650	8470	111	2560	500	5300	10	1	22220000	1884	18.28	1.24	12	0.05	464.00	6862.00	15450	20240528	-45.11	5700	20240805	48.77	15120	-43.92	20250117	7090	19.61	20250409	27750	-69.44	20240508	5700	48.77	20240805	5.38	Y	199820	500	111 억	539709	N	N	1332	N	N
58	20250421	160900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	-170	5	-1.95	471171660	54658	28.10	8740	8740	8560	11340	6120	8730	8620.36	2.50	-16136	9203	8966	8733	8496	8263	8850	8380	111	2610	500	5410	10	1	22220000	1902	18.45	1.25	12	0.25	464.00	6862.00	15450	20240528	-44.60	5700	20240805	50.18	15120	-43.39	20250117	7090	20.73	20250409	27750	-69.15	20240508	5700	50.18	20240805	5.37	Y	199820	500	111 억	556606	N	N	1332	N	N
59	20250421	150916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-140	5	-1.60	442830230	51352	26.40	8740	8740	8560	11340	6120	8730	8623.43	2.50	-15640	9203	8966	8733	8496	8263	8850	8380	111	2610	500	5410	10	1	22220000	1909	18.51	1.25	12	0.23	464.00	6862.00	15450	20240528	-44.40	5700	20240805	50.70	15120	-43.19	20250117	7090	21.16	20250409	27750	-69.05	20240508	5700	50.70	20240805	5.37	Y	199820	500	111 억	556606	N	N	4024	N	N
60	20250421	140916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8610	-120	5	-1.37	406995460	47178	24.26	8740	8740	8560	11340	6120	8730	8626.81	2.50	-12550	9203	8966	8733	8496	8263	8850	8380	111	2610	500	5410	10	1	22220000	1913	18.56	1.25	12	0.21	464.00	6862.00	15450	20240528	-44.27	5700	20240805	51.05	15120	-43.06	20250117	7090	21.44	20250409	27750	-68.97	20240508	5700	51.05	20240805	5.37	Y	199820	500	111 억	556606	N	N	4024	N	N
61	20250421	130915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	-140	5	-1.60	332490020	38510	19.80	8740	8740	8560	11340	6120	8730	8633.86	2.50	-9687	9203	8966	8733	8496	8263	8850	8380	111	2610	500	5410	10	1	22220000	1909	18.51	1.25	12	0.17	464.00	6862.00	15450	20240528	-44.40	5700	20240805	50.70	15120	-43.19	20250117	7090	21.16	20250409	27750	-69.05	20240508	5700	50.70	20240805	5.37	Y	199820	500	111 억	556606	N	N	4024	N	N
62	20250421	120914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8595	-135	5	-1.55	281464070	32562	16.74	8740	8740	8560	11340	6120	8730	8643.94	2.50	-7136	9203	8966	8733	8496	8263	8850	8380	111	2610	500	5410	10	1	22220000	1910	18.52	1.25	12	0.15	464.00	6862.00	15450	20240528	-44.37	5700	20240805	50.79	15120	-43.15	20250117	7090	21.23	20250409	27750	-69.03	20240508	5700	50.79	20240805	5.37	Y	199820	500	111 억	556606	N	N	4024	N	N
63	20250421	110914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8700	-30	5	-0.34	226035335	26123	13.43	8740	8740	8560	11340	6120	8730	8652.73	2.50	-2428	9203	8966	8733	8496	8263	8850	8380	111	2610	500	5410	10	1	22220000	1933	18.75	1.27	12	0.12	464.00	6862.00	15450	20240528	-43.69	5700	20240805	52.63	15120	-42.46	20250117	7090	22.71	20250409	27750	-68.65	20240508	5700	52.63	20240805	5.37	Y	199820	500	111 억	556606	N	N	4024	N	N
64	20250421	100909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	-110	5	-1.26	142314255	16437	8.45	8740	8740	8560	11340	6120	8730	8658.16	2.50	-2156	9203	8966	8733	8496	8263	8850	8380	111	2610	500	5410	10	1	22220000	1915	18.58	1.26	12	0.07	464.00	6862.00	15450	20240528	-44.21	5700	20240805	51.23	15120	-42.99	20250117	7090	21.58	20250409	27750	-68.94	20240508	5700	51.23	20240805	5.37	Y	199820	500	111 억	556606	N	N	4024	N	N
65	20250421	090939	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8710	-20	5	-0.23	37452400	4320	2.22	8740	8740	8560	11340	6120	8730	8669.54	2.50	-754	9203	8966	8733	8496	8263	8850	8380	111	2610	500	5410	10	1	22220000	1935	18.77	1.27	12	0.02	464.00	6862.00	15450	20240528	-43.62	5700	20240805	52.81	15120	-42.39	20250117	7090	22.85	20250409	27750	-68.61	20240508	5700	52.81	20240805	5.37	Y	199820	500	111 억	556606	N	N	4024	N	N
66	20250418	160900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8730	170	2	1.99	1691695565	194501	215.87	8840	8970	8500	11120	6000	8560	8697.60	2.63	-22782	8740	8650	8500	8410	8260	8695	8455	111	2560	500	5300	10	1	22220000	1940	18.81	1.27	12	0.88	464.00	6862.00	15450	20240528	-43.50	5097	20240408	71.28	15120	-42.26	20250117	7090	23.13	20250409	27750	-68.54	20240508	5700	53.16	20240805	5.30	Y	199820	500	111 억	584576	N	N	4024	N	N
67	20250418	150911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8710	150	2	1.75	1545494595	177703	197.22	8840	8970	8500	11120	6000	8560	8697.07	2.63	-35388	8740	8650	8500	8410	8260	8695	8455	111	2560	500	5300	10	1	22220000	1935	18.77	1.27	12	0.80	464.00	6862.00	15450	20240528	-43.62	5097	20240408	70.88	15120	-42.39	20250117	7090	22.85	20250409	27750	-68.61	20240508	5700	52.81	20240805	5.30	Y	199820	500	111 억	584576	N	N	5648	N	N
68	20250418	140915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8710	150	2	1.75	1471734195	169241	187.83	8840	8970	8500	11120	6000	8560	8696.09	2.63	-37864	8740	8650	8500	8410	8260	8695	8455	111	2560	500	5300	10	1	22220000	1935	18.77	1.27	12	0.76	464.00	6862.00	15450	20240528	-43.62	5097	20240408	70.88	15120	-42.39	20250117	7090	22.85	20250409	27750	-68.61	20240508	5700	52.81	20240805	5.30	Y	199820	500	111 억	584576	N	N	5648	N	N
69	20250418	130912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	130	2	1.52	1363479125	156838	174.07	8840	8970	8500	11120	6000	8560	8693.55	2.63	-41627	8740	8650	8500	8410	8260	8695	8455	111	2560	500	5300	10	1	22220000	1931	18.73	1.27	12	0.71	464.00	6862.00	15450	20240528	-43.75	5097	20240408	70.49	15120	-42.53	20250117	7090	22.57	20250409	27750	-68.68	20240508	5700	52.46	20240805	5.30	Y	199820	500	111 억	584576	N	N	5648	N	N
70	20250418	120910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8630	70	2	0.82	1193418270	137252	152.33	8840	8970	8500	11120	6000	8560	8695.09	2.63	-38588	8740	8650	8500	8410	8260	8695	8455	111	2560	500	5300	10	1	22220000	1918	18.60	1.26	12	0.62	464.00	6862.00	15450	20240528	-44.14	5097	20240408	69.32	15120	-42.92	20250117	7090	21.72	20250409	27750	-68.90	20240508	5700	51.40	20240805	5.30	Y	199820	500	111 억	584576	N	N	5648	N	N
71	20250418	110915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	20	2	0.23	1086110960	124776	138.48	8840	8970	8500	11120	6000	8560	8704.49	2.63	-38218	8740	8650	8500	8410	8260	8695	8455	111	2560	500	5300	10	1	22220000	1906	18.49	1.25	12	0.56	464.00	6862.00	15450	20240528	-44.47	5097	20240408	68.33	15120	-43.25	20250117	7090	21.02	20250409	27750	-69.08	20240508	5700	50.53	20240805	5.30	Y	199820	500	111 억	584576	N	N	5648	N	N
72	20250418	100914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	10	2	0.12	949925305	108821	120.78	8840	8970	8540	11120	6000	8560	8729.25	2.63	-36919	8740	8650	8500	8410	8260	8695	8455	111	2560	500	5300	10	1	22220000	1904	18.47	1.25	12	0.49	464.00	6862.00	15450	20240528	-44.53	5097	20240408	68.14	15120	-43.32	20250117	7090	20.87	20250409	27750	-69.12	20240508	5700	50.35	20240805	5.30	Y	199820	500	111 억	584576	N	N	5648	N	N
73	20250418	090919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8620	60	2	0.70	589737320	67015	74.38	8840	8970	8620	11120	6000	8560	8800.08	2.63	-25811	8740	8650	8500	8410	8260	8695	8455	111	2560	500	5300	10	1	22220000	1915	18.58	1.26	12	0.30	464.00	6862.00	15450	20240528	-44.21	5097	20240408	69.12	15120	-42.99	20250117	7090	21.58	20250409	27750	-68.94	20240508	5700	51.23	20240805	5.30	Y	199820	500	111 억	584576	N	N	5648	N	N
74	20250417	160905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	210	2	2.51	765185655	90102	67.28	8350	8590	8350	10850	5850	8350	8492.33	2.38	26894	8850	8600	8450	8200	8050	8525	8125	111	2500	500	5170	10	1	22220000	1902	18.45	1.25	12	0.41	464.00	6862.00	15450	20240528	-44.60	4992	20240405	71.47	15120	-43.39	20250117	7090	20.73	20250409	27750	-69.15	20240508	5700	50.18	20240805	5.36	Y	199820	500	111 억	529304	N	N	5648	N	N
75	20250417	150915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	210	2	2.51	728415105	85805	64.07	8350	8590	8350	10850	5850	8350	8489.19	2.38	26042	8850	8600	8450	8200	8050	8525	8125	111	2500	500	5170	10	1	22220000	1902	18.45	1.25	12	0.39	464.00	6862.00	15450	20240528	-44.60	4992	20240405	71.47	15120	-43.39	20250117	7090	20.73	20250409	27750	-69.15	20240508	5700	50.18	20240805	5.36	Y	199820	500	111 억	529304	N	N	9129	N	N
76	20250417	140917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8520	170	2	2.04	607628015	71686	53.53	8350	8570	8350	10850	5850	8350	8476.24	2.38	22164	8850	8600	8450	8200	8050	8525	8125	111	2500	500	5170	10	1	22220000	1893	18.36	1.24	12	0.32	464.00	6862.00	15450	20240528	-44.85	4992	20240405	70.67	15120	-43.65	20250117	7090	20.17	20250409	27750	-69.30	20240508	5700	49.47	20240805	5.36	Y	199820	500	111 억	529304	N	N	9129	N	N
77	20250417	130915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	180	2	2.16	545639395	64415	48.10	8350	8570	8350	10850	5850	8350	8470.69	2.38	22085	8850	8600	8450	8200	8050	8525	8125	111	2500	500	5170	10	1	22220000	1895	18.38	1.24	12	0.29	464.00	6862.00	15450	20240528	-44.79	4992	20240405	70.87	15120	-43.58	20250117	7090	20.31	20250409	27750	-69.26	20240508	5700	49.65	20240805	5.36	Y	199820	500	111 억	529304	N	N	9129	N	N
78	20250417	120914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	180	2	2.16	468861085	55415	41.38	8350	8570	8350	10850	5850	8350	8460.91	2.38	20496	8850	8600	8450	8200	8050	8525	8125	111	2500	500	5170	10	1	22220000	1895	18.38	1.24	12	0.25	464.00	6862.00	15450	20240528	-44.79	4992	20240405	70.87	15120	-43.58	20250117	7090	20.31	20250409	27750	-69.26	20240508	5700	49.65	20240805	5.36	Y	199820	500	111 억	529304	N	N	9129	N	N
79	20250417	110912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8460	110	2	1.32	352045395	41625	31.08	8350	8570	8350	10850	5850	8350	8457.55	2.38	13600	8850	8600	8450	8200	8050	8525	8125	111	2500	500	5170	10	1	22220000	1880	18.23	1.23	12	0.19	464.00	6862.00	15450	20240528	-45.24	4992	20240405	69.47	15120	-44.05	20250117	7090	19.32	20250409	27750	-69.51	20240508	5700	48.42	20240805	5.36	Y	199820	500	111 억	529304	N	N	9129	N	N
80	20250417	100913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	180	2	2.16	275002285	32526	24.29	8350	8570	8350	10850	5850	8350	8454.84	2.38	11554	8850	8600	8450	8200	8050	8525	8125	111	2500	500	5170	10	1	22220000	1895	18.38	1.24	12	0.15	464.00	6862.00	15450	20240528	-44.79	4992	20240405	70.87	15120	-43.58	20250117	7090	20.31	20250409	27750	-69.26	20240508	5700	49.65	20240805	5.36	Y	199820	500	111 억	529304	N	N	9129	N	N
81	20250417	090917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8460	110	2	1.32	43724810	5195	3.88	8350	8500	8350	10850	5850	8350	8416.71	2.38	3241	8850	8600	8450	8200	8050	8525	8125	111	2500	500	5170	10	1	22220000	1880	18.23	1.23	12	0.02	464.00	6862.00	15450	20240528	-45.24	4992	20240405	69.47	15120	-44.05	20250117	7090	19.32	20250409	27750	-69.51	20240508	5700	48.42	20240805	5.36	Y	199820	500	111 억	529304	N	N	9129	N	N
82	20250416	160903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8350	-390	5	-4.46	1141895990	133916	62.80	8690	8700	8300	11360	6120	8740	8527.02	2.52	-31589	9013	8876	8633	8496	8253	8945	8565	111	2620	500	5410	10	1	22220000	1855	18.00	1.22	12	0.60	464.00	6862.00	15450	20240528	-45.95	4927	20240404	69.47	15120	-44.78	20250117	7090	17.77	20250409	27750	-69.91	20240508	5700	46.49	20240805	5.33	Y	199820	500	111 억	560466	N	N	9129	N	N
83	20250416	150913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8380	-360	5	-4.12	1068838710	125179	58.71	8690	8700	8300	11360	6120	8740	8538.48	2.52	-30363	9013	8876	8633	8496	8253	8945	8565	111	2620	500	5410	10	1	22220000	1862	18.06	1.22	12	0.56	464.00	6862.00	15450	20240528	-45.76	4927	20240404	70.08	15120	-44.58	20250117	7090	18.19	20250409	27750	-69.80	20240508	5700	47.02	20240805	5.33	Y	199820	500	111 억	560466	N	N	9880	N	N
84	20250416	140912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8470	-270	5	-3.09	876518220	102254	47.96	8690	8700	8450	11360	6120	8740	8571.97	2.52	-29020	9013	8876	8633	8496	8253	8945	8565	111	2620	500	5410	10	1	22220000	1882	18.25	1.23	12	0.46	464.00	6862.00	15450	20240528	-45.18	4927	20240404	71.91	15120	-43.98	20250117	7090	19.46	20250409	27750	-69.48	20240508	5700	48.60	20240805	5.33	Y	199820	500	111 억	560466	N	N	9880	N	N
85	20250416	130911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8520	-220	5	-2.52	764818200	89100	41.79	8690	8700	8510	11360	6120	8740	8583.82	2.52	-26962	9013	8876	8633	8496	8253	8945	8565	111	2620	500	5410	10	1	22220000	1893	18.36	1.24	12	0.40	464.00	6862.00	15450	20240528	-44.85	4927	20240404	72.92	15120	-43.65	20250117	7090	20.17	20250409	27750	-69.30	20240508	5700	49.47	20240805	5.33	Y	199820	500	111 억	560466	N	N	9880	N	N
86	20250416	120914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8580	-160	5	-1.83	692652340	80656	37.83	8690	8700	8520	11360	6120	8740	8587.73	2.52	-24271	9013	8876	8633	8496	8253	8945	8565	111	2620	500	5410	10	1	22220000	1906	18.49	1.25	12	0.36	464.00	6862.00	15450	20240528	-44.47	4927	20240404	74.14	15120	-43.25	20250117	7090	21.02	20250409	27750	-69.08	20240508	5700	50.53	20240805	5.33	Y	199820	500	111 억	560466	N	N	9880	N	N
87	20250416	110911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	-170	5	-1.95	557032060	64800	30.39	8690	8700	8550	11360	6120	8740	8596.17	2.52	-20485	9013	8876	8633	8496	8253	8945	8565	111	2620	500	5410	10	1	22220000	1904	18.47	1.25	12	0.29	464.00	6862.00	15450	20240528	-44.53	4927	20240404	73.94	15120	-43.32	20250117	7090	20.87	20250409	27750	-69.12	20240508	5700	50.35	20240805	5.33	Y	199820	500	111 억	560466	N	N	9880	N	N
88	20250416	100911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	-140	5	-1.60	445400660	51807	24.30	8690	8700	8550	11360	6120	8740	8597.31	2.52	-12693	9013	8876	8633	8496	8253	8945	8565	111	2620	500	5410	10	1	22220000	1911	18.53	1.25	12	0.23	464.00	6862.00	15450	20240528	-44.34	4927	20240404	74.55	15120	-43.12	20250117	7090	21.30	20250409	27750	-69.01	20240508	5700	50.88	20240805	5.33	Y	199820	500	111 억	560466	N	N	9880	N	N
89	20250416	090918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8610	-130	5	-1.49	92338780	10700	5.02	8690	8700	8590	11360	6120	8740	8629.79	2.52	-922	9013	8876	8633	8496	8253	8945	8565	111	2620	500	5410	10	1	22220000	1913	18.56	1.25	12	0.05	464.00	6862.00	15450	20240528	-44.27	4927	20240404	74.75	15120	-43.06	20250117	7090	21.44	20250409	27750	-68.97	20240508	5700	51.05	20240805	5.33	Y	199820	500	111 억	560466	N	N	9880	N	N
90	20250415	160901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8740	330	2	3.92	1839224090	213228	136.09	8500	8770	8390	10930	5890	8410	8625.61	2.37	30409	8563	8486	8393	8316	8223	8525	8355	111	2520	500	5210	10	1	22220000	1942	18.84	1.27	12	0.96	464.00	6862.00	15450	20240528	-43.43	4917	20240403	77.75	15120	-42.20	20250117	7090	23.27	20250409	27750	-68.50	20240508	5700	53.33	20240805	5.34	Y	199820	500	111 억	527081	N	N	9880	N	N
91	20250415	150910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8730	320	2	3.80	1792427210	207865	132.67	8500	8770	8390	10930	5890	8410	8623.04	2.37	30385	8563	8486	8393	8316	8223	8525	8355	111	2520	500	5210	10	1	22220000	1940	18.81	1.27	12	0.94	464.00	6862.00	15450	20240528	-43.50	4917	20240403	77.55	15120	-42.26	20250117	7090	23.13	20250409	27750	-68.54	20240508	5700	53.16	20240805	5.34	Y	199820	500	111 억	527081	N	N	7676	N	N
92	20250415	140909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8710	300	2	3.57	1604142960	186284	118.90	8500	8770	8390	10930	5890	8410	8611.28	2.37	24887	8563	8486	8393	8316	8223	8525	8355	111	2520	500	5210	10	1	22220000	1935	18.77	1.27	12	0.84	464.00	6862.00	15450	20240528	-43.62	4917	20240403	77.14	15120	-42.39	20250117	7090	22.85	20250409	27750	-68.61	20240508	5700	52.81	20240805	5.34	Y	199820	500	111 억	527081	N	N	7676	N	N
93	20250415	130910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	260	2	3.09	1376917380	160202	102.25	8500	8710	8390	10930	5890	8410	8594.88	2.37	19226	8563	8486	8393	8316	8223	8525	8355	111	2520	500	5210	10	1	22220000	1926	18.69	1.26	12	0.72	464.00	6862.00	15450	20240528	-43.88	4917	20240403	76.33	15120	-42.66	20250117	7090	22.28	20250409	27750	-68.76	20240508	5700	52.11	20240805	5.34	Y	199820	500	111 억	527081	N	N	7676	N	N
94	20250415	120908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8600	190	2	2.26	1263756300	147151	93.92	8500	8710	8390	10930	5890	8410	8588.16	2.37	22414	8563	8486	8393	8316	8223	8525	8355	111	2520	500	5210	10	1	22220000	1911	18.53	1.25	12	0.66	464.00	6862.00	15450	20240528	-44.34	4917	20240403	74.90	15120	-43.12	20250117	7090	21.30	20250409	27750	-69.01	20240508	5700	50.88	20240805	5.34	Y	199820	500	111 억	527081	N	N	7676	N	N
95	20250415	110910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8610	200	2	2.38	1127141060	131309	83.81	8500	8710	8390	10930	5890	8410	8583.88	2.37	21127	8563	8486	8393	8316	8223	8525	8355	111	2520	500	5210	10	1	22220000	1913	18.56	1.25	12	0.59	464.00	6862.00	15450	20240528	-44.27	4917	20240403	75.11	15120	-43.06	20250117	7090	21.44	20250409	27750	-68.97	20240508	5700	51.05	20240805	5.34	Y	199820	500	111 억	527081	N	N	7676	N	N
96	20250415	100910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8590	180	2	2.14	796894580	92949	59.33	8500	8710	8390	10930	5890	8410	8573.46	2.37	2773	8563	8486	8393	8316	8223	8525	8355	111	2520	500	5210	10	1	22220000	1909	18.51	1.25	12	0.42	464.00	6862.00	15450	20240528	-44.40	4917	20240403	74.70	15120	-43.19	20250117	7090	21.16	20250409	27750	-69.05	20240508	5700	50.70	20240805	5.34	Y	199820	500	111 억	527081	N	N	7676	N	N
97	20250415	090912	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8410	0	3	0.00	108596980	12841	8.20	8500	8500	8390	10930	5890	8410	8457.05	2.37	-2216	8563	8486	8393	8316	8223	8525	8355	111	2520	500	5210	10	1	22220000	1869	18.12	1.23	12	0.06	464.00	6862.00	15450	20240528	-45.57	4917	20240403	71.04	15120	-44.38	20250117	7090	18.62	20250409	27750	-69.69	20240508	5700	47.54	20240805	5.34	Y	199820	500	111 억	527081	N	N	7676	N	N
98	20250414	160858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8410	130	2	1.57	1315688360	156677	56.28	8340	8470	8300	10760	5800	8280	8397.44	2.15	48733	8573	8426	8133	7986	7693	8500	8060	111	2480	500	5130	10	1	22220000	1869	18.12	1.23	12	0.71	464.00	6862.00	15450	20240528	-45.57	4917	20240403	71.04	15120	-44.38	20250117	7090	18.62	20250409	27750	-69.69	20240508	5700	47.54	20240805	5.20	Y	199820	500	111 억	478404	N	N	7676	N	N
99	20250414	150906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8370	90	2	1.09	1235606820	147143	52.86	8340	8470	8300	10760	5800	8280	8397.32	2.15	48179	8573	8426	8133	7986	7693	8500	8060	111	2480	500	5130	10	1	22220000	1860	18.04	1.22	12	0.66	464.00	6862.00	15450	20240528	-45.83	4917	20240403	70.23	15120	-44.64	20250117	7090	18.05	20250409	27750	-69.84	20240508	5700	46.84	20240805	5.20	Y	199820	500	111 억	478404	N	N	11676	N	N
100	20250414	140905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8410	130	2	1.57	1077694540	128315	46.09	8340	8470	8300	10760	5800	8280	8398.82	2.15	39218	8573	8426	8133	7986	7693	8500	8060	111	2480	500	5130	10	1	22220000	1869	18.12	1.23	12	0.58	464.00	6862.00	15450	20240528	-45.57	4917	20240403	71.04	15120	-44.38	20250117	7090	18.62	20250409	27750	-69.69	20240508	5700	47.54	20240805	5.20	Y	199820	500	111 억	478404	N	N	11676	N	N
101	20250414	130903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8400	120	2	1.45	839240560	99928	35.90	8340	8470	8300	10760	5800	8280	8398.45	2.15	19977	8573	8426	8133	7986	7693	8500	8060	111	2480	500	5130	10	1	22220000	1866	18.10	1.22	12	0.45	464.00	6862.00	15450	20240528	-45.63	4917	20240403	70.84	15120	-44.44	20250117	7090	18.48	20250409	27750	-69.73	20240508	5700	47.37	20240805	5.20	Y	199820	500	111 억	478404	N	N	11676	N	N
102	20250414	120905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8430	150	2	1.81	754986910	89908	32.30	8340	8470	8300	10760	5800	8280	8397.33	2.15	16482	8573	8426	8133	7986	7693	8500	8060	111	2480	500	5130	10	1	22220000	1873	18.17	1.23	12	0.40	464.00	6862.00	15450	20240528	-45.44	4917	20240403	71.45	15120	-44.25	20250117	7090	18.90	20250409	27750	-69.62	20240508	5700	47.89	20240805	5.20	Y	199820	500	111 억	478404	N	N	11676	N	N
103	20250414	110901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8310	30	2	0.36	642868510	76563	27.50	8340	8470	8300	10760	5800	8280	8396.60	2.15	16017	8573	8426	8133	7986	7693	8500	8060	111	2480	500	5130	10	1	22220000	1846	17.91	1.21	12	0.34	464.00	6862.00	15450	20240528	-46.21	4917	20240403	69.01	15120	-45.04	20250117	7090	17.21	20250409	27750	-70.05	20240508	5700	45.79	20240805	5.20	Y	199820	500	111 억	478404	N	N	11676	N	N
104	20250414	100903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8410	130	2	1.57	461142080	54902	19.72	8340	8470	8300	10760	5800	8280	8399.37	2.15	14729	8573	8426	8133	7986	7693	8500	8060	111	2480	500	5130	10	1	22220000	1869	18.12	1.23	12	0.25	464.00	6862.00	15450	20240528	-45.57	4917	20240403	71.04	15120	-44.38	20250117	7090	18.62	20250409	27750	-69.69	20240508	5700	47.54	20240805	5.20	Y	199820	500	111 억	478404	N	N	11676	N	N
105	20250414	090904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8400	120	2	1.45	153506820	18364	6.60	8340	8420	8300	10760	5800	8280	8359.12	2.15	4651	8573	8426	8133	7986	7693	8500	8060	111	2480	500	5130	10	1	22220000	1866	18.10	1.22	12	0.08	464.00	6862.00	15450	20240528	-45.63	4917	20240403	70.84	15120	-44.44	20250117	7090	18.48	20250409	27750	-69.73	20240508	5700	47.37	20240805	5.20	Y	199820	500	111 억	478404	N	N	11676	N	N
106	20250411	160854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8280	260	2	3.24	2254599020	278375	24.56	7850	8280	7840	10420	5620	8020	8099.08	1.82	71322	9060	8540	8080	7560	7100	8800	7820	111	2400	500	4970	10	1	22220000	1840	17.84	1.21	12	1.25	464.00	6862.00	15450	20240528	-46.41	4917	20240403	68.40	15120	-45.24	20250117	7090	16.78	20250409	27750	-70.16	20240508	5700	45.26	20240805	5.25	Y	199820	500	111 억	404044	N	N	11676	N	N
107	20250411	150902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8280	260	2	3.24	2188746255	270416	23.85	7850	8280	7840	10420	5620	8020	8094.00	1.82	69615	9060	8540	8080	7560	7100	8800	7820	111	2400	500	4970	10	1	22220000	1840	17.84	1.21	12	1.22	464.00	6862.00	15450	20240528	-46.41	4917	20240403	68.40	15120	-45.24	20250117	7090	16.78	20250409	27750	-70.16	20240508	5700	45.26	20240805	5.25	Y	199820	500	111 억	404044	N	N	42543	N	N
108	20250411	140901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8200	180	2	2.24	1919193125	237678	20.97	7850	8240	7840	10420	5620	8020	8074.76	1.82	60511	9060	8540	8080	7560	7100	8800	7820	111	2400	500	4970	10	1	22220000	1822	17.67	1.19	12	1.07	464.00	6862.00	15450	20240528	-46.93	4917	20240403	66.77	15120	-45.77	20250117	7090	15.66	20250409	27750	-70.45	20240508	5700	43.86	20240805	5.25	Y	199820	500	111 억	404044	N	N	42543	N	N
109	20250411	130903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8210	190	2	2.37	1773539265	219921	19.40	7850	8240	7840	10420	5620	8020	8064.44	1.82	54752	9060	8540	8080	7560	7100	8800	7820	111	2400	500	4970	10	1	22220000	1824	17.69	1.20	12	0.99	464.00	6862.00	15450	20240528	-46.86	4917	20240403	66.97	15120	-45.70	20250117	7090	15.80	20250409	27750	-70.41	20240508	5700	44.04	20240805	5.25	Y	199820	500	111 억	404044	N	N	42543	N	N
110	20250411	120903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8190	170	2	2.12	1475162435	183575	16.19	7850	8220	7840	10420	5620	8020	8035.75	1.82	32341	9060	8540	8080	7560	7100	8800	7820	111	2400	500	4970	10	1	22220000	1820	17.65	1.19	12	0.83	464.00	6862.00	15450	20240528	-46.99	4917	20240403	66.56	15120	-45.83	20250117	7090	15.51	20250409	27750	-70.49	20240508	5700	43.68	20240805	5.25	Y	199820	500	111 억	404044	N	N	42543	N	N
111	20250411	110903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8140	120	2	1.50	1074117040	134546	11.87	7850	8150	7840	10420	5620	8020	7983.27	1.82	13097	9060	8540	8080	7560	7100	8800	7820	111	2400	500	4970	10	1	22220000	1809	17.54	1.19	12	0.61	464.00	6862.00	15450	20240528	-47.31	4917	20240403	65.55	15120	-46.16	20250117	7090	14.81	20250409	27750	-70.67	20240508	5700	42.81	20240805	5.25	Y	199820	500	111 억	404044	N	N	42543	N	N
112	20250411	100905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7990	-30	5	-0.37	680119160	85685	7.56	7850	8040	7840	10420	5620	8020	7937.44	1.82	14437	9060	8540	8080	7560	7100	8800	7820	111	2400	500	4970	10	1	22220000	1775	17.22	1.16	12	0.39	464.00	6862.00	15450	20240528	-48.28	4917	20240403	62.50	15120	-47.16	20250117	7090	12.69	20250409	27750	-71.21	20240508	5700	40.18	20240805	5.25	Y	199820	500	111 억	404044	N	N	42543	N	N
113	20250411	090907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7930	-90	5	-1.12	327794070	41344	3.65	7850	8040	7840	10420	5620	8020	7928.46	1.82	13371	9060	8540	8080	7560	7100	8800	7820	111	2400	500	4970	10	1	22220000	1762	17.09	1.16	12	0.19	464.00	6862.00	15450	20240528	-48.67	4917	20240403	61.28	15120	-47.55	20250117	7090	11.85	20250409	27750	-71.42	20240508	5700	39.12	20240805	5.25	Y	199820	500	111 억	404044	N	N	42543	N	N
114	20250410	160857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8020	770	2	10.62	9253996370	1133587	859.21	7800	8600	7620	9420	5080	7250	8163.48	2.40	-158807	7743	7496	7293	7046	6843	7395	6945	111	2170	500	4490	10	1	22220000	1782	17.28	1.17	12	5.10	464.00	6862.00	15450	20240528	-48.09	4917	20240329	63.11	15120	-46.96	20250117	7090	13.12	20250409	27750	-71.10	20240508	5700	40.70	20240805	5.45	Y	199820	500	111 억	533843	N	N	42543	N	N
115	20250410	150902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8060	810	2	11.17	9049851645	1108137	839.92	7800	8600	7620	9420	5080	7250	8166.73	2.40	-162713	7743	7496	7293	7046	6843	7395	6945	111	2170	500	4490	10	1	22220000	1791	17.37	1.17	12	4.99	464.00	6862.00	15450	20240528	-47.83	4917	20240329	63.92	15120	-46.69	20250117	7090	13.68	20250409	27750	-70.95	20240508	5700	41.40	20240805	5.45	Y	199820	500	111 억	533843	N	N	15365	N	N
116	20250410	140858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	800	2	11.03	8562206055	1047733	794.14	7800	8600	7620	9420	5080	7250	8172.13	2.40	-161291	7743	7496	7293	7046	6843	7395	6945	111	2170	500	4490	10	1	22220000	1789	17.35	1.17	12	4.72	464.00	6862.00	15450	20240528	-47.90	4917	20240329	63.72	15120	-46.76	20250117	7090	13.54	20250409	27750	-70.99	20240508	5700	41.23	20240805	5.45	Y	199820	500	111 억	533843	N	N	15365	N	N
117	20250410	130858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8120	870	2	12.00	7476661430	913442	692.35	7800	8600	7620	9420	5080	7250	8185.15	2.40	-135266	7743	7496	7293	7046	6843	7395	6945	111	2170	500	4490	10	1	22220000	1804	17.50	1.18	12	4.11	464.00	6862.00	15450	20240528	-47.44	4917	20240329	65.14	15120	-46.30	20250117	7090	14.53	20250409	27750	-70.74	20240508	5700	42.46	20240805	5.45	Y	199820	500	111 억	533843	N	N	15365	N	N
118	20250410	120858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7760	510	2	7.03	912778840	117309	88.92	7800	8100	7620	9420	5080	7250	7780.98	2.40	21076	7743	7496	7293	7046	6843	7395	6945	111	2170	500	4490	10	1	22220000	1724	16.72	1.13	12	0.53	464.00	6862.00	15450	20240528	-49.77	4917	20240329	57.82	15120	-48.68	20250117	7090	9.45	20250409	27750	-72.04	20240508	5700	36.14	20240805	5.45	Y	199820	500	111 억	533843	N	N	15365	N	N
119	20250410	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7810	560	2	7.72	854347855	109794	83.22	7800	8100	7620	9420	5080	7250	7781.37	2.40	19462	7743	7496	7293	7046	6843	7395	6945	111	2170	500	4490	10	1	22220000	1735	16.83	1.14	12	0.49	464.00	6862.00	15450	20240528	-49.45	4917	20240329	58.84	15120	-48.35	20250117	7090	10.16	20250409	27750	-71.86	20240508	5700	37.02	20240805	5.45	Y	199820	500	111 억	533843	N	N	15365	N	N
120	20250410	100859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7720	470	2	6.48	614588915	78946	59.84	7800	8100	7620	9420	5080	7250	7784.93	2.40	7579	7743	7496	7293	7046	6843	7395	6945	111	2170	500	4490	10	1	22220000	1715	16.64	1.13	12	0.36	464.00	6862.00	15450	20240528	-50.03	4917	20240329	57.01	15120	-48.94	20250117	7090	8.89	20250409	27750	-72.18	20240508	5700	35.44	20240805	5.45	Y	199820	500	111 억	533843	N	N	15365	N	N
121	20250410	090901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7720	470	2	6.48	276437755	35449	26.87	7800	8100	7710	9420	5080	7250	7798.18	2.40	-3994	7743	7496	7293	7046	6843	7395	6945	111	2170	500	4490	10	1	22220000	1715	16.64	1.13	12	0.16	464.00	6862.00	15450	20240528	-50.03	4917	20240329	57.01	15120	-48.94	20250117	7090	8.89	20250409	27750	-72.18	20240508	5700	35.44	20240805	5.45	Y	199820	500	111 억	533843	N	N	15365	N	N
122	20250409	160853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7250	-250	5	-3.33	956354020	131933	85.66	7350	7540	7090	9750	5250	7500	7248.78	2.33	10990	7906	7702	7566	7362	7226	7635	7295	111	2250	500	4650	10	1	22220000	1611	15.62	1.06	12	0.59	464.00	6862.00	15450	20240528	-53.07	4882	20240328	48.50	15120	-52.05	20250117	7090	2.26	20250409	27750	-73.87	20240508	5700	27.19	20240805	5.46	Y	199820	500	111 억	517818	N	N	15365	N	N
123	20250409	150655	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7130	-370	5	-4.93	855428850	117892	76.54	7350	7540	7090	9750	5250	7500	7256.04	2.33	5416	7906	7702	7566	7362	7226	7635	7295	111	2250	500	4650	10	1	22220000	1584	15.37	1.04	12	0.53	464.00	6862.00	15450	20240528	-53.85	4882	20240328	46.05	15120	-52.84	20250117	7090	0.56	20250409	27750	-74.31	20240508	5700	25.09	20240805	5.46	Y	199820	500	111 억	517818	N	N	19620	N	N
124	20250409	140851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7210	-290	5	-3.87	532391375	72680	47.19	7350	7540	7210	9750	5250	7500	7325.14	2.33	3292	7906	7702	7566	7362	7226	7635	7295	111	2250	500	4650	10	1	22220000	1602	15.54	1.05	12	0.33	464.00	6862.00	15450	20240528	-53.33	4882	20240328	47.69	15120	-52.31	20250117	7210	0.00	20250409	27750	-74.02	20240508	5700	26.49	20240805	5.46	Y	199820	500	111 억	517818	N	N	19620	N	N
125	20250409	130847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7270	-230	5	-3.07	402358165	54725	35.53	7350	7540	7250	9750	5250	7500	7352.36	2.33	-4873	7906	7702	7566	7362	7226	7635	7295	111	2250	500	4650	10	1	22220000	1615	15.67	1.06	12	0.25	464.00	6862.00	15450	20240528	-52.94	4882	20240328	48.91	15120	-51.92	20250117	7250	0.28	20250409	27750	-73.80	20240508	5700	27.54	20240805	5.46	Y	199820	500	111 억	517818	N	N	19620	N	N
126	20250409	120850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7330	-170	5	-2.27	300266215	40717	26.44	7350	7540	7290	9750	5250	7500	7374.47	2.33	-510	7906	7702	7566	7362	7226	7635	7295	111	2250	500	4650	10	1	22220000	1629	15.80	1.07	12	0.18	464.00	6862.00	15450	20240528	-52.56	4882	20240328	50.14	15120	-51.52	20250117	7290	0.55	20250409	27750	-73.59	20240508	5700	28.60	20240805	5.46	Y	199820	500	111 억	517818	N	N	19620	N	N
127	20250409	110847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7350	-150	5	-2.00	248944675	33731	21.90	7350	7540	7290	9750	5250	7500	7380.29	2.33	3147	7906	7702	7566	7362	7226	7635	7295	111	2250	500	4650	10	1	22220000	1633	15.84	1.07	12	0.15	464.00	6862.00	15450	20240528	-52.43	4882	20240328	50.55	15120	-51.39	20250117	7290	0.82	20250409	27750	-73.51	20240508	5700	28.95	20240805	5.46	Y	199820	500	111 억	517818	N	N	19620	N	N
128	20250409	100853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7350	-150	5	-2.00	178411600	24130	15.67	7350	7540	7290	9750	5250	7500	7393.77	2.33	2341	7906	7702	7566	7362	7226	7635	7295	111	2250	500	4650	10	1	22220000	1633	15.84	1.07	12	0.11	464.00	6862.00	15450	20240528	-52.43	4882	20240328	50.55	15120	-51.39	20250117	7290	0.82	20250409	27750	-73.51	20240508	5700	28.95	20240805	5.46	Y	199820	500	111 억	517818	N	N	19620	N	N
129	20250409	090856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7420	-80	5	-1.07	72861030	9887	6.42	7350	7540	7290	9750	5250	7500	7369.38	2.33	2678	7906	7702	7566	7362	7226	7635	7295	111	2250	500	4650	10	1	22220000	1649	15.99	1.08	12	0.04	464.00	6862.00	15450	20240528	-51.97	4882	20240328	51.99	15120	-50.93	20250117	7290	1.78	20250409	27750	-73.26	20240508	5700	30.18	20240805	5.46	Y	199820	500	111 억	517818	N	N	19620	N	N
130	20250408	160841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	110	2	1.49	1175434090	154023	71.61	7630	7770	7430	9600	5180	7390	7631.69	2.03	64909	8323	7856	7583	7116	6843	7720	6980	111	2210	500	4580	10	1	22220000	1667	16.16	1.09	12	0.69	464.00	6862.00	15450	20240528	-51.46	4882	20240328	53.63	15120	-50.40	20250117	7310	2.60	20250407	27750	-72.97	20240508	5700	31.58	20240805	5.49	Y	199820	500	111 억	451333	N	N	19620	N	N
131	20250408	150848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7540	150	2	2.03	1076285340	140807	65.47	7630	7770	7430	9600	5180	7390	7643.69	2.03	56067	8323	7856	7583	7116	6843	7720	6980	111	2210	500	4580	10	1	22220000	1675	16.25	1.10	12	0.63	464.00	6862.00	15450	20240528	-51.20	4882	20240328	54.44	15120	-50.13	20250117	7310	3.15	20250407	27750	-72.83	20240508	5700	32.28	20240805	5.49	Y	199820	500	111 억	451333	N	N	15135	N	N
132	20250408	140845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7550	160	2	2.17	944749110	123300	57.33	7630	7770	7460	9600	5180	7390	7662.20	2.03	43533	8323	7856	7583	7116	6843	7720	6980	111	2210	500	4580	10	1	22220000	1678	16.27	1.10	12	0.55	464.00	6862.00	15450	20240528	-51.13	4882	20240328	54.65	15120	-50.07	20250117	7310	3.28	20250407	27750	-72.79	20240508	5700	32.46	20240805	5.49	Y	199820	500	111 억	451333	N	N	15135	N	N
133	20250408	130842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	190	2	2.57	825188250	107459	49.96	7630	7770	7550	9600	5180	7390	7679.10	2.03	37516	8323	7856	7583	7116	6843	7720	6980	111	2210	500	4580	10	1	22220000	1684	16.34	1.10	12	0.48	464.00	6862.00	15450	20240528	-50.94	4882	20240328	55.26	15120	-49.87	20250117	7310	3.69	20250407	27750	-72.68	20240508	5700	32.98	20240805	5.49	Y	199820	500	111 억	451333	N	N	15135	N	N
134	20250408	120847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7610	220	2	2.98	760898470	98988	46.03	7630	7770	7580	9600	5180	7390	7686.77	2.03	39437	8323	7856	7583	7116	6843	7720	6980	111	2210	500	4580	10	1	22220000	1691	16.40	1.11	12	0.45	464.00	6862.00	15450	20240528	-50.74	4882	20240328	55.88	15120	-49.67	20250117	7310	4.10	20250407	27750	-72.58	20240508	5700	33.51	20240805	5.49	Y	199820	500	111 억	451333	N	N	15135	N	N
135	20250408	110845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7720	330	2	4.47	668894560	87018	40.46	7630	7770	7580	9600	5180	7390	7686.85	2.03	38154	8323	7856	7583	7116	6843	7720	6980	111	2210	500	4580	10	1	22220000	1715	16.64	1.13	12	0.39	464.00	6862.00	15450	20240528	-50.03	4882	20240328	58.13	15120	-48.94	20250117	7310	5.61	20250407	27750	-72.18	20240508	5700	35.44	20240805	5.49	Y	199820	500	111 억	451333	N	N	15135	N	N
136	20250408	100845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7640	250	2	3.38	553536650	71989	33.47	7630	7770	7580	9600	5180	7390	7689.18	2.03	32915	8323	7856	7583	7116	6843	7720	6980	111	2210	500	4580	10	1	22220000	1698	16.47	1.11	12	0.32	464.00	6862.00	15450	20240528	-50.55	4882	20240328	56.49	15120	-49.47	20250117	7310	4.51	20250407	27750	-72.47	20240508	5700	34.04	20240805	5.49	Y	199820	500	111 억	451333	N	N	15135	N	N
137	20250408	090848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7670	280	2	3.79	128433300	16795	7.81	7630	7720	7580	9600	5180	7390	7647.12	2.03	9492	8323	7856	7583	7116	6843	7720	6980	111	2210	500	4580	10	1	22220000	1704	16.53	1.12	12	0.08	464.00	6862.00	15450	20240528	-50.36	4882	20240328	57.11	15120	-49.27	20250117	7310	4.92	20250407	27750	-72.36	20240508	5700	34.56	20240805	5.49	Y	199820	500	111 억	451333	N	N	15135	N	N
138	20250407	160836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7390	-880	5	-10.64	1620589370	215074	210.55	7870	8050	7310	10750	5790	8270	7535.11	2.08	-58899	8570	8420	8200	8050	7830	8495	8125	111	2480	500	5120	10	1	22220000	1642	15.93	1.08	12	0.97	464.00	6862.00	15450	20240528	-52.17	4882	20240328	51.37	15120	-51.12	20250117	7310	1.09	20250407	27750	-73.37	20240508	5700	29.65	20240805	5.62	Y	199820	500	111 억	463082	N	N	15135	N	N
139	20250407	150842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7370	-900	5	-10.88	1436869870	190135	186.13	7870	8050	7360	10750	5790	8270	7557.10	2.08	-57381	8570	8420	8200	8050	7830	8495	8125	111	2480	500	5120	10	1	22220000	1638	15.88	1.07	12	0.86	464.00	6862.00	15450	20240528	-52.30	4882	20240328	50.96	15120	-51.26	20250117	7360	0.14	20250407	27750	-73.44	20240508	5700	29.30	20240805	5.62	Y	199820	500	111 억	463082	N	N	3936	N	N
140	20250407	140838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7415	-855	5	-10.34	1267366670	167194	163.68	7870	8050	7380	10750	5790	8270	7580.22	2.08	-59051	8570	8420	8200	8050	7830	8495	8125	111	2480	500	5120	10	1	22220000	1648	15.98	1.08	12	0.75	464.00	6862.00	15450	20240528	-52.01	4882	20240328	51.88	15120	-50.96	20250117	7380	0.47	20250407	27750	-73.28	20240508	5700	30.09	20240805	5.62	Y	199820	500	111 억	463082	N	N	3936	N	N
141	20250407	130837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7490	-780	5	-9.43	1109763470	146059	142.99	7870	8050	7380	10750	5790	8270	7598.05	2.08	-55328	8570	8420	8200	8050	7830	8495	8125	111	2480	500	5120	10	1	22220000	1664	16.14	1.09	12	0.66	464.00	6862.00	15450	20240528	-51.52	4882	20240328	53.42	15120	-50.46	20250117	7380	1.49	20250407	27750	-73.01	20240508	5700	31.40	20240805	5.62	Y	199820	500	111 억	463082	N	N	3936	N	N
142	20250407	120837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7500	-770	5	-9.31	855834245	111880	109.53	7870	8050	7490	10750	5790	8270	7649.57	2.08	-57098	8570	8420	8200	8050	7830	8495	8125	111	2480	500	5120	10	1	22220000	1667	16.16	1.09	12	0.50	464.00	6862.00	15450	20240528	-51.46	4882	20240328	53.63	15120	-50.40	20250117	7490	0.13	20250407	27750	-72.97	20240508	5700	31.58	20240805	5.62	Y	199820	500	111 억	463082	N	N	3936	N	N
143	20250407	110838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7600	-670	5	-8.10	695231665	90538	88.63	7870	8050	7550	10750	5790	8270	7678.89	2.08	-47504	8570	8420	8200	8050	7830	8495	8125	111	2480	500	5120	10	1	22220000	1689	16.38	1.11	12	0.41	464.00	6862.00	15450	20240528	-50.81	4882	20240328	55.67	15120	-49.74	20250117	7550	0.66	20250407	27750	-72.61	20240508	5700	33.33	20240805	5.62	Y	199820	500	111 억	463082	N	N	3936	N	N
144	20250407	100838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7580	-690	5	-8.34	574002115	74558	72.99	7870	8050	7550	10750	5790	8270	7698.73	2.08	-43135	8570	8420	8200	8050	7830	8495	8125	111	2480	500	5120	10	1	22220000	1684	16.34	1.10	12	0.34	464.00	6862.00	15450	20240528	-50.94	4882	20240328	55.26	15120	-49.87	20250117	7550	0.40	20250407	27750	-72.68	20240508	5700	32.98	20240805	5.62	Y	199820	500	111 억	463082	N	N	3936	N	N
145	20250407	090840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	7790	-480	5	-5.80	150928060	19281	18.88	7870	8050	7750	10750	5790	8270	7827.81	2.08	-10292	8570	8420	8200	8050	7830	8495	8125	111	2480	500	5120	10	1	22220000	1731	16.79	1.14	12	0.09	464.00	6862.00	15450	20240528	-49.58	4882	20240328	59.57	15120	-48.48	20250117	7750	0.52	20250407	27750	-71.93	20240508	5700	36.67	20240805	5.62	Y	199820	500	111 억	463082	N	N	3936	N	N
146	20250404	160835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8270	50	2	0.61	831967265	102149	92.18	8020	8350	7980	10680	5760	8220	8144.64	2.10	-5938	8566	8392	8136	7962	7706	8480	8050	111	2460	500	5090	10	1	22220000	1838	17.82	1.21	12	0.46	464.00	6862.00	15450	20240528	-46.47	4882	20240328	69.40	15120	-45.30	20250117	7880	4.95	20250403	27750	-70.20	20240508	5700	45.09	20240805	5.65	Y	199820	500	111 억	466142	N	N	3936	N	N
147	20250404	150844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8210	-10	5	-0.12	759607865	93382	84.27	8020	8350	7980	10680	5760	8220	8134.41	2.10	-3922	8566	8392	8136	7962	7706	8480	8050	111	2460	500	5090	10	1	22220000	1824	17.69	1.20	12	0.42	464.00	6862.00	15450	20240528	-46.86	4882	20240328	68.17	15120	-45.70	20250117	7880	4.19	20250403	27750	-70.41	20240508	5700	44.04	20240805	5.65	Y	199820	500	111 억	466142	N	N	8292	N	N
148	20250404	140846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8010	-210	5	-2.55	663823725	81564	73.61	8020	8350	7980	10680	5760	8220	8138.69	2.10	-8169	8566	8392	8136	7962	7706	8480	8050	111	2460	500	5090	10	1	22220000	1780	17.26	1.17	12	0.37	464.00	6862.00	15450	20240528	-48.16	4882	20240328	64.07	15120	-47.02	20250117	7880	1.65	20250403	27750	-71.14	20240508	5700	40.53	20240805	5.65	Y	199820	500	111 억	466142	N	N	8292	N	N
149	20250404	130844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	-170	5	-2.07	588409285	72180	65.14	8020	8350	7980	10680	5760	8220	8151.97	2.10	-6393	8566	8392	8136	7962	7706	8480	8050	111	2460	500	5090	10	1	22220000	1789	17.35	1.17	12	0.32	464.00	6862.00	15450	20240528	-47.90	4882	20240328	64.89	15120	-46.76	20250117	7880	2.16	20250403	27750	-70.99	20240508	5700	41.23	20240805	5.65	Y	199820	500	111 억	466142	N	N	8292	N	N
150	20250404	120838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8050	-170	5	-2.07	534119615	65443	59.06	8020	8350	7980	10680	5760	8220	8161.60	2.10	-7266	8566	8392	8136	7962	7706	8480	8050	111	2460	500	5090	10	1	22220000	1789	17.35	1.17	12	0.29	464.00	6862.00	15450	20240528	-47.90	4882	20240328	64.89	15120	-46.76	20250117	7880	2.16	20250403	27750	-70.99	20240508	5700	41.23	20240805	5.65	Y	199820	500	111 억	466142	N	N	8292	N	N
151	20250404	110842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8220	0	3	0.00	325742920	40026	36.12	8020	8280	7980	10680	5760	8220	8138.28	2.10	-5633	8566	8392	8136	7962	7706	8480	8050	111	2460	500	5090	10	1	22220000	1826	17.72	1.20	12	0.18	464.00	6862.00	15450	20240528	-46.80	4882	20240328	68.37	15120	-45.63	20250117	7880	4.31	20250403	27750	-70.38	20240508	5700	44.21	20240805	5.65	Y	199820	500	111 억	466142	N	N	8292	N	N
152	20250404	100841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8270	50	2	0.61	223484660	27528	24.84	8020	8270	7980	10680	5760	8220	8118.45	2.10	-2112	8566	8392	8136	7962	7706	8480	8050	111	2460	500	5090	10	1	22220000	1838	17.82	1.21	12	0.12	464.00	6862.00	15450	20240528	-46.47	4882	20240328	69.40	15120	-45.30	20250117	7880	4.95	20250403	27750	-70.20	20240508	5700	45.09	20240805	5.65	Y	199820	500	111 억	466142	N	N	8292	N	N
153	20250404	090845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8100	-120	5	-1.46	76971800	9584	8.65	8020	8190	7980	10680	5760	8220	8031.28	2.10	1860	8566	8392	8136	7962	7706	8480	8050	111	2460	500	5090	10	1	22220000	1800	17.46	1.18	12	0.04	464.00	6862.00	15450	20240528	-47.57	4882	20240328	65.92	15120	-46.43	20250117	7880	2.79	20250403	27750	-70.81	20240508	5700	42.11	20240805	5.65	Y	199820	500	111 억	466142	N	N	8292	N	N
154	20250403	160828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8220	-80	5	-0.96	904219630	110810	100.49	7990	8310	7880	10790	5810	8300	8160.00	1.94	33957	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1826	17.72	1.20	12	0.50	464.00	6862.00	15450	20240528	-46.80	4882	20240328	68.37	15120	-45.63	20250117	7880	4.31	20250403	27750	-70.38	20240508	5700	44.21	20240805	5.82	Y	199820	500	111 억	431504	N	N	8292	N	N
155	20250403	150835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8160	-140	5	-1.69	838825120	102816	93.24	7990	8310	7880	10790	5810	8300	8158.51	1.94	31166	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1813	17.59	1.19	12	0.46	464.00	6862.00	15450	20240528	-47.18	4882	20240328	67.14	15120	-46.03	20250117	7880	3.55	20250403	27750	-70.59	20240508	5700	43.16	20240805	5.82	Y	199820	500	111 억	431504	N	N	6462	N	N
156	20250403	140834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8240	-60	5	-0.72	749732465	91992	83.42	7990	8310	7880	10790	5810	8300	8149.97	1.94	33289	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1831	17.76	1.20	12	0.41	464.00	6862.00	15450	20240528	-46.67	4882	20240328	68.78	15120	-45.50	20250117	7880	4.57	20250403	27750	-70.31	20240508	5700	44.56	20240805	5.82	Y	199820	500	111 억	431504	N	N	6462	N	N
157	20250403	130833	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8240	-60	5	-0.72	714123435	87687	79.52	7990	8310	7880	10790	5810	8300	8144.01	1.94	32640	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1831	17.76	1.20	12	0.39	464.00	6862.00	15450	20240528	-46.67	4882	20240328	68.78	15120	-45.50	20250117	7880	4.57	20250403	27750	-70.31	20240508	5700	44.56	20240805	5.82	Y	199820	500	111 억	431504	N	N	6462	N	N
158	20250403	120830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8310	10	2	0.12	618849015	76163	69.07	7990	8310	7880	10790	5810	8300	8125.32	1.94	32896	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1846	17.91	1.21	12	0.34	464.00	6862.00	15450	20240528	-46.21	4882	20240328	70.22	15120	-45.04	20250117	7880	5.46	20250403	27750	-70.05	20240508	5700	45.79	20240805	5.82	Y	199820	500	111 억	431504	N	N	6462	N	N
159	20250403	110834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8260	-40	5	-0.48	547911515	67601	61.30	7990	8280	7880	10790	5810	8300	8105.08	1.94	30166	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1835	17.80	1.20	12	0.30	464.00	6862.00	15450	20240528	-46.54	4882	20240328	69.19	15120	-45.37	20250117	7880	4.82	20250403	27750	-70.23	20240508	5700	44.91	20240805	5.82	Y	199820	500	111 억	431504	N	N	6462	N	N
160	20250403	100835	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8190	-110	5	-1.33	450107000	55685	50.50	7990	8270	7880	10790	5810	8300	8083.09	1.94	27738	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1820	17.65	1.19	12	0.25	464.00	6862.00	15450	20240528	-46.99	4882	20240328	67.76	15120	-45.83	20250117	7880	3.93	20250403	27750	-70.49	20240508	5700	43.68	20240805	5.82	Y	199820	500	111 억	431504	N	N	6462	N	N
161	20250403	090837	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8070	-230	5	-2.77	208537440	26085	23.66	7990	8130	7880	10790	5810	8300	7994.53	1.94	14596	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1793	17.39	1.18	12	0.12	464.00	6862.00	15450	20240528	-47.77	4882	20240328	65.30	15120	-46.63	20250117	7880	2.41	20250403	27750	-70.92	20240508	5700	41.58	20240805	5.82	Y	199820	500	111 억	431504	N	N	6462	N	N
162	20250402	160815	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8300	-230	5	-2.70	927789775	110272	88.56	8550	8640	8300	11080	5980	8530	8413.96	2.07	-29215	8770	8650	8490	8370	8210	8710	8430	111	2550	500	5280	10	1	22220000	1844	17.89	1.21	12	0.50	464.00	6862.00	15450	20240528	-46.28	4882	20240328	70.01	15120	-45.11	20250117	8300	0.00	20250402	27750	-70.09	20240508	5700	45.61	20240805	5.98	Y	199820	500	111 억	460600	N	N	6462	N	N
163	20250402	150816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8350	-180	5	-2.11	835508045	99169	79.64	8550	8640	8350	11080	5980	8530	8425.09	2.07	-33882	8770	8650	8490	8370	8210	8710	8430	111	2550	500	5280	10	1	22220000	1855	18.00	1.22	12	0.45	464.00	6862.00	15450	20240528	-45.95	4882	20240328	71.04	15120	-44.78	20250117	8300	0.60	20250331	27750	-69.91	20240508	5700	46.49	20240805	5.98	Y	199820	500	111 억	460600	N	N	139	N	N
164	20250402	140818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8380	-150	5	-1.76	717224405	85032	68.29	8550	8640	8370	11080	5980	8530	8434.76	2.07	-33363	8770	8650	8490	8370	8210	8710	8430	111	2550	500	5280	10	1	22220000	1862	18.06	1.22	12	0.38	464.00	6862.00	15450	20240528	-45.76	4882	20240328	71.65	15120	-44.58	20250117	8300	0.96	20250331	27750	-69.80	20240508	5700	47.02	20240805	5.98	Y	199820	500	111 억	460600	N	N	139	N	N
165	20250402	130821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8480	-50	5	-0.59	532327795	63001	50.59	8550	8640	8390	11080	5980	8530	8449.51	2.07	-18131	8770	8650	8490	8370	8210	8710	8430	111	2550	500	5280	10	1	22220000	1884	18.28	1.24	12	0.28	464.00	6862.00	15450	20240528	-45.11	4882	20240328	73.70	15120	-43.92	20250117	8300	2.17	20250331	27750	-69.44	20240508	5700	48.77	20240805	5.98	Y	199820	500	111 억	460600	N	N	139	N	N
166	20250402	120819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8430	-100	5	-1.17	474520765	56147	45.09	8550	8640	8390	11080	5980	8530	8451.40	2.07	-20452	8770	8650	8490	8370	8210	8710	8430	111	2550	500	5280	10	1	22220000	1873	18.17	1.23	12	0.25	464.00	6862.00	15450	20240528	-45.44	4882	20240328	72.68	15120	-44.25	20250117	8300	1.57	20250331	27750	-69.62	20240508	5700	47.89	20240805	5.98	Y	199820	500	111 억	460600	N	N	139	N	N
167	20250402	110819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8470	-60	5	-0.70	428588535	50707	40.72	8550	8640	8390	11080	5980	8530	8452.26	2.07	-18473	8770	8650	8490	8370	8210	8710	8430	111	2550	500	5280	10	1	22220000	1882	18.25	1.23	12	0.23	464.00	6862.00	15450	20240528	-45.18	4882	20240328	73.49	15120	-43.98	20250117	8300	2.05	20250331	27750	-69.48	20240508	5700	48.60	20240805	5.98	Y	199820	500	111 억	460600	N	N	139	N	N
168	20250402	100817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8450	-80	5	-0.94	364710725	43142	34.65	8550	8640	8390	11080	5980	8530	8453.73	2.07	-21648	8770	8650	8490	8370	8210	8710	8430	111	2550	500	5280	10	1	22220000	1878	18.21	1.23	12	0.19	464.00	6862.00	15450	20240528	-45.31	4882	20240328	73.08	15120	-44.11	20250117	8300	1.81	20250331	27750	-69.55	20240508	5700	48.25	20240805	5.98	Y	199820	500	111 억	460600	N	N	139	N	N
169	20250402	090825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8430	-100	5	-1.17	108082340	12673	10.18	8550	8640	8420	11080	5980	8530	8528.55	2.07	-2672	8770	8650	8490	8370	8210	8710	8430	111	2550	500	5280	10	1	22220000	1873	18.17	1.23	12	0.06	464.00	6862.00	15450	20240528	-45.44	4882	20240328	72.68	15120	-44.25	20250117	8300	1.57	20250331	27750	-69.62	20240508	5700	47.89	20240805	5.98	Y	199820	500	111 억	460600	N	N	139	N	N
170	20250401	160824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8530	230	2	2.77	1058614500	124521	89.89	8330	8610	8330	10790	5810	8300	8501.49	1.83	53353	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1895	18.38	1.24	12	0.56	464.00	6862.00	15450	20240528	-44.79	4882	20240328	74.72	15120	-43.58	20250117	8300	2.77	20250331	27750	-69.26	20240508	5700	49.65	20240805	6.23	Y	199820	500	111 억	407292	N	N	139	N	N
171	20250401	150823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8550	250	2	3.01	963075720	113323	81.81	8330	8610	8330	10790	5810	8300	8498.50	1.83	50622	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1900	18.43	1.25	12	0.51	464.00	6862.00	15450	20240528	-44.66	4882	20240328	75.13	15120	-43.45	20250117	8300	3.01	20250331	27750	-69.19	20240508	5700	50.00	20240805	6.23	Y	199820	500	111 억	407292	N	N	40	N	N
172	20250401	140823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	270	2	3.25	876702940	103239	74.53	8330	8610	8330	10790	5810	8300	8491.97	1.83	48113	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1904	18.47	1.25	12	0.46	464.00	6862.00	15450	20240528	-44.53	4882	20240328	75.54	15120	-43.32	20250117	8300	3.25	20250331	27750	-69.12	20240508	5700	50.35	20240805	6.23	Y	199820	500	111 억	407292	N	N	40	N	N
173	20250401	130824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8560	260	2	3.13	800229370	94315	68.09	8330	8610	8330	10790	5810	8300	8484.65	1.83	42656	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1902	18.45	1.25	12	0.42	464.00	6862.00	15450	20240528	-44.60	4882	20240328	75.34	15120	-43.39	20250117	8300	3.13	20250331	27750	-69.15	20240508	5700	50.18	20240805	6.23	Y	199820	500	111 억	407292	N	N	40	N	N
174	20250401	120825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8570	270	2	3.25	721144100	85100	61.43	8330	8610	8330	10790	5810	8300	8474.08	1.83	39663	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1904	18.47	1.25	12	0.38	464.00	6862.00	15450	20240528	-44.53	4882	20240328	75.54	15120	-43.32	20250117	8300	3.25	20250331	27750	-69.12	20240508	5700	50.35	20240805	6.23	Y	199820	500	111 억	407292	N	N	40	N	N
175	20250401	110811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8500	200	2	2.41	608393940	71922	51.92	8330	8610	8330	10790	5810	8300	8459.08	1.83	31005	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1889	18.32	1.24	12	0.32	464.00	6862.00	15450	20240528	-44.98	4882	20240328	74.11	15120	-43.78	20250117	8300	2.41	20250331	27750	-69.37	20240508	5700	49.12	20240805	6.23	Y	199820	500	111 억	407292	N	N	40	N	N
176	20250401	100812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8380	80	2	0.96	433290560	51187	36.95	8330	8610	8330	10790	5810	8300	8464.86	1.83	18960	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1862	18.06	1.22	12	0.23	464.00	6862.00	15450	20240528	-45.76	4882	20240328	71.65	15120	-44.58	20250117	8300	0.96	20250331	27750	-69.80	20240508	5700	47.02	20240805	6.23	Y	199820	500	111 억	407292	N	N	40	N	N
177	20250401	090813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8510	210	2	2.53	165523370	19666	14.20	8330	8580	8330	10790	5810	8300	8416.73	1.83	9968	8753	8526	8413	8186	8073	8470	8130	111	2490	500	5140	10	1	22220000	1891	18.34	1.24	12	0.09	464.00	6862.00	15450	20240528	-44.92	4882	20240328	74.31	15120	-43.72	20250117	8300	2.53	20250331	27750	-69.33	20240508	5700	49.30	20240805	6.23	Y	199820	500	111 억	407292	N	N	40	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History