KissMeData/214430/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

80 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	160947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56800	-100	5	-0.18	1125436100	20062	75.90	56900	57000	55300	73900	39900	56900	56097.90	3.52	-3937	58833	57866	56233	55266	53633	58350	55750	36	17000	500	42100	100	1	7106760	4037	26.97	3.69	12	0.28	2106.00	15407.00	66200	20250218	-14.20	24600	20240805	130.89	66200	-14.20	20250218	42700	33.02	20250205	66200	-14.20	20250218	24600	130.89	20240805	2.63	Y	214430	500	35 억	250444	N	N	2263	N	N
3	20250430	150955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56200	-700	5	-1.23	1029447200	18364	69.47	56900	57000	55300	73900	39900	56900	56057.90	3.52	-2853	58833	57866	56233	55266	53633	58350	55750	36	17000	500	42100	100	1	7106760	3994	26.69	3.65	12	0.26	2106.00	15407.00	66200	20250218	-15.11	24600	20240805	128.46	66200	-15.11	20250218	42700	31.62	20250205	66200	-15.11	20250218	24600	128.46	20240805	2.63	Y	214430	500	35 억	250444	N	N	2490	N	N
4	20250430	140956	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55700	-1200	5	-2.11	667262500	11873	44.92	56900	57000	55300	73900	39900	56900	56199.99	3.52	-2639	58833	57866	56233	55266	53633	58350	55750	36	17000	500	42100	100	1	7106760	3958	26.45	3.62	12	0.17	2106.00	15407.00	66200	20250218	-15.86	24600	20240805	126.42	66200	-15.86	20250218	42700	30.44	20250205	66200	-15.86	20250218	24600	126.42	20240805	2.63	Y	214430	500	35 억	250444	N	N	2490	N	N
5	20250430	130953	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56100	-800	5	-1.41	535506400	9503	35.95	56900	57000	55700	73900	39900	56900	56351.30	3.52	-2144	58833	57866	56233	55266	53633	58350	55750	36	17000	500	42100	100	1	7106760	3987	26.64	3.64	12	0.13	2106.00	15407.00	66200	20250218	-15.26	24600	20240805	128.05	66200	-15.26	20250218	42700	31.38	20250205	66200	-15.26	20250218	24600	128.05	20240805	2.63	Y	214430	500	35 억	250444	N	N	2490	N	N
6	20250430	120957	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55900	-1000	5	-1.76	486701300	8629	32.64	56900	57000	55900	73900	39900	56900	56402.98	3.52	-1716	58833	57866	56233	55266	53633	58350	55750	36	17000	500	42100	100	1	7106760	3973	26.54	3.63	12	0.12	2106.00	15407.00	66200	20250218	-15.56	24600	20240805	127.24	66200	-15.56	20250218	42700	30.91	20250205	66200	-15.56	20250218	24600	127.24	20240805	2.63	Y	214430	500	35 억	250444	N	N	2490	N	N
7	20250430	110954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56200	-700	5	-1.23	427014500	7563	28.61	56900	57000	56000	73900	39900	56900	56460.99	3.52	-1318	58833	57866	56233	55266	53633	58350	55750	36	17000	500	42100	100	1	7106760	3994	26.69	3.65	12	0.11	2106.00	15407.00	66200	20250218	-15.11	24600	20240805	128.46	66200	-15.11	20250218	42700	31.62	20250205	66200	-15.11	20250218	24600	128.46	20240805	2.63	Y	214430	500	35 억	250444	N	N	2490	N	N
8	20250430	100958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56400	-500	5	-0.88	293066900	5178	19.59	56900	57000	56000	73900	39900	56900	56598.47	3.52	-572	58833	57866	56233	55266	53633	58350	55750	36	17000	500	42100	100	1	7106760	4008	26.78	3.66	12	0.07	2106.00	15407.00	66200	20250218	-14.80	24600	20240805	129.27	66200	-14.80	20250218	42700	32.08	20250205	66200	-14.80	20250218	24600	129.27	20240805	2.63	Y	214430	500	35 억	250444	N	N	2490	N	N
9	20250430	090958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56600	-300	5	-0.53	37094500	655	2.48	56900	56900	56400	73900	39900	56900	56632.82	3.52	13	58833	57866	56233	55266	53633	58350	55750	36	17000	500	42100	100	1	7106760	4022	26.88	3.67	12	0.01	2106.00	15407.00	66200	20250218	-14.50	24600	20240805	130.08	66200	-14.50	20250218	42700	32.55	20250205	66200	-14.50	20250218	24600	130.08	20240805	2.63	Y	214430	500	35 억	250444	N	N	2490	N	N
10	20250429	160947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56900	1300	2	2.34	1483924500	26433	69.66	55800	57200	54600	72200	39000	55600	56139.09	3.50	469	58066	56832	55466	54232	52866	57450	54850	36	16600	500	41140	100	1	7106760	4044	27.02	3.69	12	0.37	2106.00	15407.00	66200	20250218	-14.05	24600	20240805	131.30	66200	-14.05	20250218	42700	33.26	20250205	66200	-14.05	20250218	24600	131.30	20240805	2.62	Y	214430	500	35 억	248404	N	N	2490	N	N
11	20250429	150950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56700	1100	2	1.98	1369236500	24414	64.34	55800	57200	54600	72200	39000	55600	56084.07	3.50	1684	58066	56832	55466	54232	52866	57450	54850	36	16600	500	41140	100	1	7106760	4030	26.92	3.68	12	0.34	2106.00	15407.00	66200	20250218	-14.35	24600	20240805	130.49	66200	-14.35	20250218	42700	32.79	20250205	66200	-14.35	20250218	24600	130.49	20240805	2.62	Y	214430	500	35 억	248404	N	N	1595	N	N
12	20250429	140952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56600	1000	2	1.80	1261757700	22514	59.33	55800	57200	54600	72200	39000	55600	56043.25	3.50	1972	58066	56832	55466	54232	52866	57450	54850	36	16600	500	41140	100	1	7106760	4022	26.88	3.67	12	0.32	2106.00	15407.00	66200	20250218	-14.50	24600	20240805	130.08	66200	-14.50	20250218	42700	32.55	20250205	66200	-14.50	20250218	24600	130.08	20240805	2.62	Y	214430	500	35 억	248404	N	N	1595	N	N
13	20250429	130950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	57000	1400	2	2.52	1068029700	19104	50.35	55800	57100	54600	72200	39000	55600	55906.08	3.50	1462	58066	56832	55466	54232	52866	57450	54850	36	16600	500	41140	100	1	7106760	4051	27.07	3.70	12	0.27	2106.00	15407.00	66200	20250218	-13.90	24600	20240805	131.71	66200	-13.90	20250218	42700	33.49	20250205	66200	-13.90	20250218	24600	131.71	20240805	2.62	Y	214430	500	35 억	248404	N	N	1595	N	N
14	20250429	120954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	56600	1000	2	1.80	849635100	15252	40.20	55800	56800	54600	72200	39000	55600	55706.47	3.50	403	58066	56832	55466	54232	52866	57450	54850	36	16600	500	41140	100	1	7106760	4022	26.88	3.67	12	0.21	2106.00	15407.00	66200	20250218	-14.50	24600	20240805	130.08	66200	-14.50	20250218	42700	32.55	20250205	66200	-14.50	20250218	24600	130.08	20240805	2.62	Y	214430	500	35 억	248404	N	N	1595	N	N
15	20250429	110952	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55400	-200	5	-0.36	481946100	8685	22.89	55800	56300	54600	72200	39000	55600	55491.78	3.50	-652	58066	56832	55466	54232	52866	57450	54850	36	16600	500	41140	100	1	7106760	3937	26.31	3.60	12	0.12	2106.00	15407.00	66200	20250218	-16.31	24600	20240805	125.20	66200	-16.31	20250218	42700	29.74	20250205	66200	-16.31	20250218	24600	125.20	20240805	2.62	Y	214430	500	35 억	248404	N	N	1595	N	N
16	20250429	100954	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55700	100	2	0.18	330972600	5969	15.73	55800	56300	54600	72200	39000	55600	55448.58	3.50	-1244	58066	56832	55466	54232	52866	57450	54850	36	16600	500	41140	100	1	7106760	3958	26.45	3.62	12	0.08	2106.00	15407.00	66200	20250218	-15.86	24600	20240805	126.42	66200	-15.86	20250218	42700	30.44	20250205	66200	-15.86	20250218	24600	126.42	20240805	2.62	Y	214430	500	35 억	248404	N	N	1595	N	N
17	20250429	090955	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54800	-800	5	-1.44	27342400	497	1.31	55800	55800	54600	72200	39000	55600	55014.89	3.50	-250	58066	56832	55466	54232	52866	57450	54850	36	16600	500	41140	100	1	7106760	3895	26.02	3.56	12	0.01	2106.00	15407.00	66200	20250218	-17.22	24600	20240805	122.76	66200	-17.22	20250218	42700	28.34	20250205	66200	-17.22	20250218	24600	122.76	20240805	2.62	Y	214430	500	35 억	248404	N	N	1595	N	N
18	20250428	160945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55600	1100	2	2.02	2098241900	37944	117.99	54300	56700	54100	70800	38200	54500	55298.38	3.42	5620	56766	55632	54366	53232	51966	55000	52600	36	16300	500	40330	100	1	7106760	3951	26.40	3.61	12	0.53	2106.00	15407.00	66200	20250218	-16.01	24600	20240805	126.02	66200	-16.01	20250218	42700	30.21	20250205	66200	-16.01	20250218	24600	126.02	20240805	2.60	Y	214430	500	35 억	242721	N	N	1595	N	N
19	20250428	150949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55300	800	2	1.47	2000043900	36173	112.49	54300	56700	54100	70800	38200	54500	55291.07	3.42	5713	56766	55632	54366	53232	51966	55000	52600	36	16300	500	40330	100	1	7106760	3930	26.26	3.59	12	0.51	2106.00	15407.00	66200	20250218	-16.47	24600	20240805	124.80	66200	-16.47	20250218	42700	29.51	20250205	66200	-16.47	20250218	24600	124.80	20240805	2.60	Y	214430	500	35 억	242721	N	N	1710	N	N
20	20250428	140950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55400	900	2	1.65	1737677700	31423	97.71	54300	56700	54100	70800	38200	54500	55299.55	3.42	4549	56766	55632	54366	53232	51966	55000	52600	36	16300	500	40330	100	1	7106760	3937	26.31	3.60	12	0.44	2106.00	15407.00	66200	20250218	-16.31	24600	20240805	125.20	66200	-16.31	20250218	42700	29.74	20250205	66200	-16.31	20250218	24600	125.20	20240805	2.60	Y	214430	500	35 억	242721	N	N	1710	N	N
21	20250428	130949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55700	1200	2	2.20	1589354800	28758	89.43	54300	56700	54100	70800	38200	54500	55266.53	3.42	5264	56766	55632	54366	53232	51966	55000	52600	36	16300	500	40330	100	1	7106760	3958	26.45	3.62	12	0.40	2106.00	15407.00	66200	20250218	-15.86	24600	20240805	126.42	66200	-15.86	20250218	42700	30.44	20250205	66200	-15.86	20250218	24600	126.42	20240805	2.60	Y	214430	500	35 억	242721	N	N	1710	N	N
22	20250428	120947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55600	1100	2	2.02	1444475800	26155	81.33	54300	56700	54100	70800	38200	54500	55227.52	3.42	5216	56766	55632	54366	53232	51966	55000	52600	36	16300	500	40330	100	1	7106760	3951	26.40	3.61	12	0.37	2106.00	15407.00	66200	20250218	-16.01	24600	20240805	126.02	66200	-16.01	20250218	42700	30.21	20250205	66200	-16.01	20250218	24600	126.02	20240805	2.60	Y	214430	500	35 억	242721	N	N	1710	N	N
23	20250428	110948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55900	1400	2	2.57	1272193000	23073	71.75	54300	56700	54100	70800	38200	54500	55137.74	3.42	5336	56766	55632	54366	53232	51966	55000	52600	36	16300	500	40330	100	1	7106760	3973	26.54	3.63	12	0.32	2106.00	15407.00	66200	20250218	-15.56	24600	20240805	127.24	66200	-15.56	20250218	42700	30.91	20250205	66200	-15.56	20250218	24600	127.24	20240805	2.60	Y	214430	500	35 억	242721	N	N	1710	N	N
24	20250428	100945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55500	1000	2	1.83	819945000	15020	46.71	54300	55500	54100	70800	38200	54500	54590.21	3.42	5107	56766	55632	54366	53232	51966	55000	52600	36	16300	500	40330	100	1	7106760	3944	26.35	3.60	12	0.21	2106.00	15407.00	66200	20250218	-16.16	24600	20240805	125.61	66200	-16.16	20250218	42700	29.98	20250205	66200	-16.16	20250218	24600	125.61	20240805	2.60	Y	214430	500	35 억	242721	N	N	1710	N	N
25	20250428	090948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54800	300	2	0.55	233933100	4273	13.29	54300	55100	54100	70800	38200	54500	54746.81	3.42	1521	56766	55632	54366	53232	51966	55000	52600	36	16300	500	40330	100	1	7106760	3895	26.02	3.56	12	0.06	2106.00	15407.00	66200	20250218	-17.22	24600	20240805	122.76	66200	-17.22	20250218	42700	28.34	20250205	66200	-17.22	20250218	24600	122.76	20240805	2.60	Y	214430	500	35 억	242721	N	N	1710	N	N
26	20250425	160943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54500	0	3	0.00	1734034000	32158	195.53	55500	55500	53100	70800	38200	54500	53922.32	3.42	822	55766	55132	54666	54032	53566	54900	53800	36	16300	500	40330	100	1	7106760	3873	25.88	3.54	12	0.45	2106.00	15407.00	66200	20250218	-17.67	24600	20240805	121.54	66200	-17.67	20250218	42700	27.63	20250205	66200	-17.67	20250218	24600	121.54	20240805	2.65	Y	214430	500	35 억	243005	N	N	1710	N	N
27	20250425	150950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54500	0	3	0.00	1592725500	29563	179.75	55500	55500	53100	70800	38200	54500	53875.64	3.42	1421	55766	55132	54666	54032	53566	54900	53800	36	16300	500	40330	100	1	7106760	3873	25.88	3.54	12	0.42	2106.00	15407.00	66200	20250218	-17.67	24600	20240805	121.54	66200	-17.67	20250218	42700	27.63	20250205	66200	-17.67	20250218	24600	121.54	20240805	2.65	Y	214430	500	35 억	243005	N	N	1518	N	N
28	20250425	140949	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54000	-500	5	-0.92	1324742500	24624	149.72	55500	55500	53100	70800	38200	54500	53798.83	3.42	1217	55766	55132	54666	54032	53566	54900	53800	36	16300	500	40330	100	1	7106760	3838	25.64	3.50	12	0.35	2106.00	15407.00	66200	20250218	-18.43	24600	20240805	119.51	66200	-18.43	20250218	42700	26.46	20250205	66200	-18.43	20250218	24600	119.51	20240805	2.65	Y	214430	500	35 억	243005	N	N	1518	N	N
29	20250425	130950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53500	-1000	5	-1.83	742114850	13828	84.08	55500	55500	53100	70800	38200	54500	53667.55	3.42	2857	55766	55132	54666	54032	53566	54900	53800	36	16300	500	40330	100	1	7106760	3802	25.40	3.47	12	0.19	2106.00	15407.00	66200	20250218	-19.18	24600	20240805	117.48	66200	-19.18	20250218	42700	25.29	20250205	66200	-19.18	20250218	24600	117.48	20240805	2.65	Y	214430	500	35 억	243005	N	N	1518	N	N
30	20250425	120947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53500	-1000	5	-1.83	575620950	10711	65.12	55500	55500	53100	70800	38200	54500	53741.10	3.42	1600	55766	55132	54666	54032	53566	54900	53800	36	16300	500	40330	100	1	7106760	3802	25.40	3.47	12	0.15	2106.00	15407.00	66200	20250218	-19.18	24600	20240805	117.48	66200	-19.18	20250218	42700	25.29	20250205	66200	-19.18	20250218	24600	117.48	20240805	2.65	Y	214430	500	35 억	243005	N	N	1518	N	N
31	20250425	110948	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53300	-1200	5	-2.20	398209250	7383	44.89	55500	55500	53300	70800	38200	54500	53935.97	3.42	960	55766	55132	54666	54032	53566	54900	53800	36	16300	500	40330	100	1	7106760	3788	25.31	3.46	12	0.10	2106.00	15407.00	66200	20250218	-19.49	24600	20240805	116.67	66200	-19.49	20250218	42700	24.82	20250205	66200	-19.49	20250218	24600	116.67	20240805	2.65	Y	214430	500	35 억	243005	N	N	1518	N	N
32	20250425	100947	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53800	-700	5	-1.28	171856950	3161	19.22	55500	55500	53600	70800	38200	54500	54367.91	3.42	548	55766	55132	54666	54032	53566	54900	53800	36	16300	500	40330	100	1	7106760	3823	25.55	3.49	12	0.04	2106.00	15407.00	66200	20250218	-18.73	24600	20240805	118.70	66200	-18.73	20250218	42700	26.00	20250205	66200	-18.73	20250218	24600	118.70	20240805	2.65	Y	214430	500	35 억	243005	N	N	1518	N	N
33	20250425	090951	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54900	400	2	0.73	38609100	704	4.28	55500	55500	54500	70800	38200	54500	54842.47	3.42	-26	55766	55132	54666	54032	53566	54900	53800	36	16300	500	40330	100	1	7106760	3902	26.07	3.56	12	0.01	2106.00	15407.00	66200	20250218	-17.07	24600	20240805	123.17	66200	-17.07	20250218	42700	28.57	20250205	66200	-17.07	20250218	24600	123.17	20240805	2.65	Y	214430	500	35 억	243005	N	N	1518	N	N
34	20250424	160933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54500	-800	5	-1.45	897315750	16447	51.98	55100	55300	54200	71800	38800	55300	54558.02	3.43	-269	56433	55866	55133	54566	53833	55500	54200	36	16500	500	40920	100	1	7106760	3873	25.88	3.54	12	0.23	2106.00	15407.00	66200	20250218	-17.67	24600	20240805	121.54	66200	-17.67	20250218	42700	27.63	20250205	66200	-17.67	20250218	24600	121.54	20240805	2.69	Y	214430	500	35 억	243676	N	N	1518	N	N
35	20250424	150945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54300	-1000	5	-1.81	868908450	15925	50.33	55100	55300	54200	71800	38800	55300	54562.54	3.43	-165	56433	55866	55133	54566	53833	55500	54200	36	16500	500	40920	100	1	7106760	3859	25.78	3.52	12	0.22	2106.00	15407.00	66200	20250218	-17.98	24600	20240805	120.73	66200	-17.98	20250218	42700	27.17	20250205	66200	-17.98	20250218	24600	120.73	20240805	2.69	Y	214430	500	35 억	243676	N	N	3220	N	N
36	20250424	140946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54900	-400	5	-0.72	627706500	11491	36.31	55100	55300	54200	71800	38800	55300	54625.92	3.43	112	56433	55866	55133	54566	53833	55500	54200	36	16500	500	40920	100	1	7106760	3902	26.07	3.56	12	0.16	2106.00	15407.00	66200	20250218	-17.07	24600	20240805	123.17	66200	-17.07	20250218	42700	28.57	20250205	66200	-17.07	20250218	24600	123.17	20240805	2.69	Y	214430	500	35 억	243676	N	N	3220	N	N
37	20250424	130944	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55000	-300	5	-0.54	563223400	10311	32.58	55100	55300	54200	71800	38800	55300	54623.55	3.43	321	56433	55866	55133	54566	53833	55500	54200	36	16500	500	40920	100	1	7106760	3909	26.12	3.57	12	0.15	2106.00	15407.00	66200	20250218	-16.92	24600	20240805	123.58	66200	-16.92	20250218	42700	28.81	20250205	66200	-16.92	20250218	24600	123.58	20240805	2.69	Y	214430	500	35 억	243676	N	N	3220	N	N
38	20250424	120942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54500	-800	5	-1.45	490167300	8974	28.36	55100	55300	54200	71800	38800	55300	54620.83	3.43	482	56433	55866	55133	54566	53833	55500	54200	36	16500	500	40920	100	1	7106760	3873	25.88	3.54	12	0.13	2106.00	15407.00	66200	20250218	-17.67	24600	20240805	121.54	66200	-17.67	20250218	42700	27.63	20250205	66200	-17.67	20250218	24600	121.54	20240805	2.69	Y	214430	500	35 억	243676	N	N	3220	N	N
39	20250424	110945	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54400	-900	5	-1.63	341059500	6236	19.71	55100	55300	54300	71800	38800	55300	54692.03	3.43	-718	56433	55866	55133	54566	53833	55500	54200	36	16500	500	40920	100	1	7106760	3866	25.83	3.53	12	0.09	2106.00	15407.00	66200	20250218	-17.82	24600	20240805	121.14	66200	-17.82	20250218	42700	27.40	20250205	66200	-17.82	20250218	24600	121.14	20240805	2.69	Y	214430	500	35 억	243676	N	N	3220	N	N
40	20250424	100942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54700	-600	5	-1.08	190513100	3474	10.98	55100	55300	54500	71800	38800	55300	54839.69	3.43	2	56433	55866	55133	54566	53833	55500	54200	36	16500	500	40920	100	1	7106760	3887	25.97	3.55	12	0.05	2106.00	15407.00	66200	20250218	-17.37	24600	20240805	122.36	66200	-17.37	20250218	42700	28.10	20250205	66200	-17.37	20250218	24600	122.36	20240805	2.69	Y	214430	500	35 억	243676	N	N	3220	N	N
41	20250424	090950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54800	-500	5	-0.90	31750000	577	1.82	55100	55300	54800	71800	38800	55300	55026.00	3.43	-98	56433	55866	55133	54566	53833	55500	54200	36	16500	500	40920	100	1	7106760	3895	26.02	3.56	12	0.01	2106.00	15407.00	66200	20250218	-17.22	24600	20240805	122.76	66200	-17.22	20250218	42700	28.34	20250205	66200	-17.22	20250218	24600	122.76	20240805	2.69	Y	214430	500	35 억	243676	N	N	3220	N	N
42	20250423	160925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55300	700	2	1.28	1743040200	31644	131.77	55400	55700	54400	70900	38300	54600	55082.80	3.53	-8222	55866	55232	54116	53482	52366	55550	53800	36	16300	500	40400	100	1	7106760	3930	26.26	3.59	12	0.45	2106.00	15407.00	66200	20250218	-16.47	24600	20240805	124.80	66200	-16.47	20250218	42700	29.51	20250205	66200	-16.47	20250218	24600	124.80	20240805	2.74	Y	214430	500	35 억	251152	N	N	3220	N	N
43	20250423	150942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55100	500	2	0.92	1688416600	30655	127.65	55400	55700	54400	70900	38300	54600	55078.02	3.53	-7572	55866	55232	54116	53482	52366	55550	53800	36	16300	500	40400	100	1	7106760	3916	26.16	3.58	12	0.43	2106.00	15407.00	66200	20250218	-16.77	24600	20240805	123.98	66200	-16.77	20250218	42700	29.04	20250205	66200	-16.77	20250218	24600	123.98	20240805	2.74	Y	214430	500	35 억	251152	N	N	2854	N	N
44	20250423	140942	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54900	300	2	0.55	1525030450	27678	115.25	55400	55700	54400	70900	38300	54600	55099.01	3.53	-6563	55866	55232	54116	53482	52366	55550	53800	36	16300	500	40400	100	1	7106760	3902	26.07	3.56	12	0.39	2106.00	15407.00	66200	20250218	-17.07	24600	20240805	123.17	66200	-17.07	20250218	42700	28.57	20250205	66200	-17.07	20250218	24600	123.17	20240805	2.74	Y	214430	500	35 억	251152	N	N	2854	N	N
45	20250423	130940	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55300	700	2	1.28	1357873950	24645	102.62	55400	55700	54400	70900	38300	54600	55097.34	3.53	-5158	55866	55232	54116	53482	52366	55550	53800	36	16300	500	40400	100	1	7106760	3930	26.26	3.59	12	0.35	2106.00	15407.00	66200	20250218	-16.47	24600	20240805	124.80	66200	-16.47	20250218	42700	29.51	20250205	66200	-16.47	20250218	24600	124.80	20240805	2.74	Y	214430	500	35 억	251152	N	N	2854	N	N
46	20250423	120943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55200	600	2	1.10	1290949450	23435	97.58	55400	55700	54400	70900	38300	54600	55086.39	3.53	-5204	55866	55232	54116	53482	52366	55550	53800	36	16300	500	40400	100	1	7106760	3923	26.21	3.58	12	0.33	2106.00	15407.00	66200	20250218	-16.62	24600	20240805	124.39	66200	-16.62	20250218	42700	29.27	20250205	66200	-16.62	20250218	24600	124.39	20240805	2.74	Y	214430	500	35 억	251152	N	N	2854	N	N
47	20250423	110943	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55400	800	2	1.47	1032631050	18776	78.18	55400	55700	54400	70900	38300	54600	54997.39	3.53	-4051	55866	55232	54116	53482	52366	55550	53800	36	16300	500	40400	100	1	7106760	3937	26.31	3.60	12	0.26	2106.00	15407.00	66200	20250218	-16.31	24600	20240805	125.20	66200	-16.31	20250218	42700	29.74	20250205	66200	-16.31	20250218	24600	125.20	20240805	2.74	Y	214430	500	35 억	251152	N	N	2854	N	N
48	20250423	100946	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55100	500	2	0.92	664317850	12112	50.44	55400	55400	54400	70900	38300	54600	54847.91	3.53	-3835	55866	55232	54116	53482	52366	55550	53800	36	16300	500	40400	100	1	7106760	3916	26.16	3.58	12	0.17	2106.00	15407.00	66200	20250218	-16.77	24600	20240805	123.98	66200	-16.77	20250218	42700	29.04	20250205	66200	-16.77	20250218	24600	123.98	20240805	2.74	Y	214430	500	35 억	251152	N	N	2854	N	N
49	20250423	090950	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54900	300	2	0.55	144335700	2633	10.96	55400	55400	54600	70900	38300	54600	54817.96	3.53	-452	55866	55232	54116	53482	52366	55550	53800	36	16300	500	40400	100	1	7106760	3902	26.07	3.56	12	0.04	2106.00	15407.00	66200	20250218	-17.07	24600	20240805	123.17	66200	-17.07	20250218	42700	28.57	20250205	66200	-17.07	20250218	24600	123.17	20240805	2.74	Y	214430	500	35 억	251152	N	N	2854	N	N
50	20250422	160921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54600	700	2	1.30	1297898900	24015	166.00	53800	54750	53000	70000	37800	53900	54045.34	3.56	-1458	55833	54866	53833	52866	51833	54350	52350	36	16100	500	39880	100	1	7106760	3880	25.93	3.54	12	0.34	2106.00	15407.00	66200	20250218	-17.52	24600	20240805	121.95	66200	-17.52	20250218	42700	27.87	20250205	66200	-17.52	20250218	24600	121.95	20240805	2.73	Y	214430	500	35 억	252746	N	N	2854	N	N
51	20250422	150937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54650	750	2	1.39	1225699200	22692	156.85	53800	54750	53000	70000	37800	53900	54014.60	3.56	-719	55833	54866	53833	52866	51833	54350	52350	36	16100	500	39880	100	1	7106760	3884	25.95	3.55	12	0.32	2106.00	15407.00	66200	20250218	-17.45	24600	20240805	122.15	66200	-17.45	20250218	42700	27.99	20250205	66200	-17.45	20250218	24600	122.15	20240805	2.73	Y	214430	500	35 억	252746	N	N	1537	N	N
52	20250422	140937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54300	400	2	0.74	1115407650	20671	142.88	53800	54700	53000	70000	37800	53900	53960.02	3.56	-377	55833	54866	53833	52866	51833	54350	52350	36	16100	500	39880	100	1	7106760	3859	25.78	3.52	12	0.29	2106.00	15407.00	66200	20250218	-17.98	24600	20240805	120.73	66200	-17.98	20250218	42700	27.17	20250205	66200	-17.98	20250218	24600	120.73	20240805	2.73	Y	214430	500	35 억	252746	N	N	1537	N	N
53	20250422	130934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53600	-300	5	-0.56	756125550	14068	97.24	53800	54400	53000	70000	37800	53900	53747.91	3.56	664	55833	54866	53833	52866	51833	54350	52350	36	16100	500	39880	100	1	7106760	3809	25.45	3.48	12	0.20	2106.00	15407.00	66200	20250218	-19.03	24600	20240805	117.89	66200	-19.03	20250218	42700	25.53	20250205	66200	-19.03	20250218	24600	117.89	20240805	2.73	Y	214430	500	35 억	252746	N	N	1537	N	N
54	20250422	120938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53800	-100	5	-0.19	697728350	12981	89.73	53800	54400	53000	70000	37800	53900	53749.97	3.56	872	55833	54866	53833	52866	51833	54350	52350	36	16100	500	39880	100	1	7106760	3823	25.55	3.49	12	0.18	2106.00	15407.00	66200	20250218	-18.73	24600	20240805	118.70	66200	-18.73	20250218	42700	26.00	20250205	66200	-18.73	20250218	24600	118.70	20240805	2.73	Y	214430	500	35 억	252746	N	N	1537	N	N
55	20250422	110936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53900	0	3	0.00	622101750	11571	79.98	53800	54400	53000	70000	37800	53900	53763.87	3.56	1280	55833	54866	53833	52866	51833	54350	52350	36	16100	500	39880	100	1	7106760	3831	25.59	3.50	12	0.16	2106.00	15407.00	66200	20250218	-18.58	24600	20240805	119.11	66200	-18.58	20250218	42700	26.23	20250205	66200	-18.58	20250218	24600	119.11	20240805	2.73	Y	214430	500	35 억	252746	N	N	1537	N	N
56	20250422	100936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53800	-100	5	-0.19	290030400	5413	37.42	53800	54100	53000	70000	37800	53900	53580.34	3.56	-833	55833	54866	53833	52866	51833	54350	52350	36	16100	500	39880	100	1	7106760	3823	25.55	3.49	12	0.08	2106.00	15407.00	66200	20250218	-18.73	24600	20240805	118.70	66200	-18.73	20250218	42700	26.00	20250205	66200	-18.73	20250218	24600	118.70	20240805	2.73	Y	214430	500	35 억	252746	N	N	1537	N	N
57	20250422	090938	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53450	-450	5	-0.83	24645850	460	3.18	53800	53900	53300	70000	37800	53900	53577.93	3.56	-16	55833	54866	53833	52866	51833	54350	52350	36	16100	500	39880	100	1	7106760	3799	25.38	3.47	12	0.01	2106.00	15407.00	66200	20250218	-19.26	24600	20240805	117.28	66200	-19.26	20250218	42700	25.18	20250205	66200	-19.26	20250218	24600	117.28	20240805	2.73	Y	214430	500	35 억	252746	N	N	1537	N	N
58	20250421	160917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53900	100	2	0.19	777099150	14467	45.97	54600	54800	52800	69900	37700	53800	53715.29	3.53	1932	57000	55400	54400	52800	51800	54900	52300	36	16100	500	39810	100	1	7106760	3831	25.59	3.50	12	0.20	2106.00	15407.00	66200	20250218	-18.58	24600	20240805	119.11	66200	-18.58	20250218	42700	26.23	20250205	66200	-18.58	20250218	24600	119.11	20240805	2.76	Y	214430	500	35 억	250715	N	N	1537	N	N
59	20250421	150934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53400	-400	5	-0.74	711708650	13248	42.10	54600	54800	52800	69900	37700	53800	53721.97	3.53	2168	57000	55400	54400	52800	51800	54900	52300	36	16100	500	39810	100	1	7106760	3795	25.36	3.47	12	0.19	2106.00	15407.00	66200	20250218	-19.34	24600	20240805	117.07	66200	-19.34	20250218	42700	25.06	20250205	66200	-19.34	20250218	24600	117.07	20240805	2.76	Y	214430	500	35 억	250715	N	N	3098	N	N
60	20250421	140933	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53500	-300	5	-0.56	551559500	10241	32.54	54600	54800	53400	69900	37700	53800	53857.97	3.53	1466	57000	55400	54400	52800	51800	54900	52300	36	16100	500	39810	100	1	7106760	3802	25.40	3.47	12	0.14	2106.00	15407.00	66200	20250218	-19.18	24600	20240805	117.48	66200	-19.18	20250218	42700	25.29	20250205	66200	-19.18	20250218	24600	117.48	20240805	2.76	Y	214430	500	35 억	250715	N	N	3098	N	N
61	20250421	130932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53900	100	2	0.19	503107500	9337	29.67	54600	54800	53400	69900	37700	53800	53883.21	3.53	1344	57000	55400	54400	52800	51800	54900	52300	36	16100	500	39810	100	1	7106760	3831	25.59	3.50	12	0.13	2106.00	15407.00	66200	20250218	-18.58	24600	20240805	119.11	66200	-18.58	20250218	42700	26.23	20250205	66200	-18.58	20250218	24600	119.11	20240805	2.76	Y	214430	500	35 억	250715	N	N	3098	N	N
62	20250421	120932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53700	-100	5	-0.19	434771400	8061	25.61	54600	54800	53500	69900	37700	53800	53935.17	3.53	884	57000	55400	54400	52800	51800	54900	52300	36	16100	500	39810	100	1	7106760	3816	25.50	3.49	12	0.11	2106.00	15407.00	66200	20250218	-18.88	24600	20240805	118.29	66200	-18.88	20250218	42700	25.76	20250205	66200	-18.88	20250218	24600	118.29	20240805	2.76	Y	214430	500	35 억	250715	N	N	3098	N	N
63	20250421	110931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53900	100	2	0.19	381176550	7063	22.44	54600	54800	53600	69900	37700	53800	53968.08	3.53	689	57000	55400	54400	52800	51800	54900	52300	36	16100	500	39810	100	1	7106760	3831	25.59	3.50	12	0.10	2106.00	15407.00	66200	20250218	-18.58	24600	20240805	119.11	66200	-18.58	20250218	42700	26.23	20250205	66200	-18.58	20250218	24600	119.11	20240805	2.76	Y	214430	500	35 억	250715	N	N	3098	N	N
64	20250421	100926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53800	0	3	0.00	248749950	4603	14.63	54600	54800	53700	69900	37700	53800	54040.83	3.53	-695	57000	55400	54400	52800	51800	54900	52300	36	16100	500	39810	100	1	7106760	3823	25.55	3.49	12	0.06	2106.00	15407.00	66200	20250218	-18.73	24600	20240805	118.70	66200	-18.73	20250218	42700	26.00	20250205	66200	-18.73	20250218	24600	118.70	20240805	2.76	Y	214430	500	35 억	250715	N	N	3098	N	N
65	20250421	090958	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54000	200	2	0.37	93161100	1721	5.47	54600	54800	53800	69900	37700	53800	54131.96	3.53	202	57000	55400	54400	52800	51800	54900	52300	36	16100	500	39810	100	1	7106760	3838	25.64	3.50	12	0.02	2106.00	15407.00	66200	20250218	-18.43	24600	20240805	119.51	66200	-18.43	20250218	42700	26.46	20250205	66200	-18.43	20250218	24600	119.51	20240805	2.76	Y	214430	500	35 억	250715	N	N	3098	N	N
66	20250418	160917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53800	-1800	5	-3.24	1710890750	31471	58.81	55800	56000	53400	72200	39000	55600	54364.04	3.62	-6032	57400	56500	55000	54100	52600	56950	54550	36	16600	500	41140	100	1	7106760	3823	25.55	3.49	12	0.44	2106.00	15407.00	66200	20250218	-18.73	24600	20240805	118.70	66200	-18.73	20250218	42700	26.00	20250205	66200	-18.73	20250218	24600	118.70	20240805	2.72	Y	214430	500	35 억	257080	N	N	3098	N	N
67	20250418	150929	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54100	-1500	5	-2.70	1589598750	29225	54.61	55800	56000	53400	72200	39000	55600	54391.75	3.62	-5340	57400	56500	55000	54100	52600	56950	54550	36	16600	500	41140	100	1	7106760	3845	25.69	3.51	12	0.41	2106.00	15407.00	66200	20250218	-18.28	24600	20240805	119.92	66200	-18.28	20250218	42700	26.70	20250205	66200	-18.28	20250218	24600	119.92	20240805	2.72	Y	214430	500	35 억	257080	N	N	13911	N	N
68	20250418	140932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53800	-1800	5	-3.24	1206616250	22090	41.28	55800	56000	53700	72200	39000	55600	54622.74	3.62	-3916	57400	56500	55000	54100	52600	56950	54550	36	16600	500	41140	100	1	7106760	3823	25.55	3.49	12	0.31	2106.00	15407.00	66200	20250218	-18.73	24600	20240805	118.70	66200	-18.73	20250218	42700	26.00	20250205	66200	-18.73	20250218	24600	118.70	20240805	2.72	Y	214430	500	35 억	257080	N	N	13911	N	N
69	20250418	130930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54400	-1200	5	-2.16	857271000	15622	29.19	55800	56000	54300	72200	39000	55600	54875.88	3.62	-1914	57400	56500	55000	54100	52600	56950	54550	36	16600	500	41140	100	1	7106760	3866	25.83	3.53	12	0.22	2106.00	15407.00	66200	20250218	-17.82	24600	20240805	121.14	66200	-17.82	20250218	42700	27.40	20250205	66200	-17.82	20250218	24600	121.14	20240805	2.72	Y	214430	500	35 억	257080	N	N	13911	N	N
70	20250418	120928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54600	-1000	5	-1.80	754543200	13735	25.67	55800	56000	54300	72200	39000	55600	54935.80	3.62	-1259	57400	56500	55000	54100	52600	56950	54550	36	16600	500	41140	100	1	7106760	3880	25.93	3.54	12	0.19	2106.00	15407.00	66200	20250218	-17.52	24600	20240805	121.95	66200	-17.52	20250218	42700	27.87	20250205	66200	-17.52	20250218	24600	121.95	20240805	2.72	Y	214430	500	35 억	257080	N	N	13911	N	N
71	20250418	110932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54600	-1000	5	-1.80	640412500	11641	21.75	55800	56000	54300	72200	39000	55600	55013.53	3.62	-656	57400	56500	55000	54100	52600	56950	54550	36	16600	500	41140	100	1	7106760	3880	25.93	3.54	12	0.16	2106.00	15407.00	66200	20250218	-17.52	24600	20240805	121.95	66200	-17.52	20250218	42700	27.87	20250205	66200	-17.52	20250218	24600	121.95	20240805	2.72	Y	214430	500	35 억	257080	N	N	13911	N	N
72	20250418	100932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54600	-1000	5	-1.80	566355700	10282	19.21	55800	56000	54500	72200	39000	55600	55082.25	3.62	-57	57400	56500	55000	54100	52600	56950	54550	36	16600	500	41140	100	1	7106760	3880	25.93	3.54	12	0.14	2106.00	15407.00	66200	20250218	-17.52	24600	20240805	121.95	66200	-17.52	20250218	42700	27.87	20250205	66200	-17.52	20250218	24600	121.95	20240805	2.72	Y	214430	500	35 억	257080	N	N	13911	N	N
73	20250418	090937	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55500	-100	5	-0.18	185272500	3346	6.25	55800	56000	54800	72200	39000	55600	55371.34	3.62	1110	57400	56500	55000	54100	52600	56950	54550	36	16600	500	41140	100	1	7106760	3944	26.35	3.60	12	0.05	2106.00	15407.00	66200	20250218	-16.16	24600	20240805	125.61	66200	-16.16	20250218	42700	29.98	20250205	66200	-16.16	20250218	24600	125.61	20240805	2.72	Y	214430	500	35 억	257080	N	N	13911	N	N
74	20250417	160922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55600	2400	2	4.51	2941239300	53515	180.11	54000	55900	53500	69100	37300	53200	54961.03	3.64	-10748	55666	54432	53366	52132	51066	55050	52750	36	15900	500	39360	100	1	7106760	3951	26.40	3.61	12	0.75	2106.00	15407.00	66200	20250218	-16.01	24600	20240805	126.02	66200	-16.01	20250218	42700	30.21	20250205	66200	-16.01	20250218	24600	126.02	20240805	2.70	Y	214430	500	35 억	258396	N	N	13911	N	N
75	20250417	150932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55700	2500	2	4.70	2868238100	52204	175.70	54000	55900	53500	69100	37300	53200	54942.88	3.64	-10103	55666	54432	53366	52132	51066	55050	52750	36	15900	500	39360	100	1	7106760	3958	26.45	3.62	12	0.73	2106.00	15407.00	66200	20250218	-15.86	24600	20240805	126.42	66200	-15.86	20250218	42700	30.44	20250205	66200	-15.86	20250218	24600	126.42	20240805	2.70	Y	214430	500	35 억	258396	N	N	8107	N	N
76	20250417	140934	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55300	2100	2	3.95	2525957800	46046	154.97	54000	55900	53500	69100	37300	53200	54857.27	3.64	-8389	55666	54432	53366	52132	51066	55050	52750	36	15900	500	39360	100	1	7106760	3930	26.26	3.59	12	0.65	2106.00	15407.00	66200	20250218	-16.47	24600	20240805	124.80	66200	-16.47	20250218	42700	29.51	20250205	66200	-16.47	20250218	24600	124.80	20240805	2.70	Y	214430	500	35 억	258396	N	N	8107	N	N
77	20250417	130932	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54900	1700	2	3.20	2316643900	42247	142.19	54000	55900	53500	69100	37300	53200	54835.70	3.64	-7132	55666	54432	53366	52132	51066	55050	52750	36	15900	500	39360	100	1	7106760	3902	26.07	3.56	12	0.59	2106.00	15407.00	66200	20250218	-17.07	24600	20240805	123.17	66200	-17.07	20250218	42700	28.57	20250205	66200	-17.07	20250218	24600	123.17	20240805	2.70	Y	214430	500	35 억	258396	N	N	8107	N	N
78	20250417	120931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54900	1700	2	3.20	2193747300	40007	134.65	54000	55900	53500	69100	37300	53200	54834.09	3.64	-6090	55666	54432	53366	52132	51066	55050	52750	36	15900	500	39360	100	1	7106760	3902	26.07	3.56	12	0.56	2106.00	15407.00	66200	20250218	-17.07	24600	20240805	123.17	66200	-17.07	20250218	42700	28.57	20250205	66200	-17.07	20250218	24600	123.17	20240805	2.70	Y	214430	500	35 억	258396	N	N	8107	N	N
79	20250417	110930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54200	1000	2	1.88	1851774850	33693	113.40	54000	55900	53500	69100	37300	53200	54960.22	3.64	-6489	55666	54432	53366	52132	51066	55050	52750	36	15900	500	39360	100	1	7106760	3852	25.74	3.52	12	0.47	2106.00	15407.00	66200	20250218	-18.13	24600	20240805	120.33	66200	-18.13	20250218	42700	26.93	20250205	66200	-18.13	20250218	24600	120.33	20240805	2.70	Y	214430	500	35 억	258396	N	N	8107	N	N
80	20250417	100931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	55500	2300	2	4.32	1627106100	29590	99.59	54000	55900	53500	69100	37300	53200	54988.38	3.64	-6373	55666	54432	53366	52132	51066	55050	52750	36	15900	500	39360	100	1	7106760	3944	26.35	3.60	12	0.42	2106.00	15407.00	66200	20250218	-16.16	24600	20240805	125.61	66200	-16.16	20250218	42700	29.98	20250205	66200	-16.16	20250218	24600	125.61	20240805	2.70	Y	214430	500	35 억	258396	N	N	8107	N	N
81	20250417	090935	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54600	1400	2	2.63	282554900	5198	17.49	54000	54800	53500	69100	37300	53200	54358.39	3.64	-2544	55666	54432	53366	52132	51066	55050	52750	36	15900	500	39360	100	1	7106760	3880	25.93	3.54	12	0.07	2106.00	15407.00	66200	20250218	-17.52	24600	20240805	121.95	66200	-17.52	20250218	42700	27.87	20250205	66200	-17.52	20250218	24600	121.95	20240805	2.70	Y	214430	500	35 억	258396	N	N	8107	N	N
82	20250416	160920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53200	200	2	0.38	1593882950	29712	196.95	53000	54600	52300	68900	37100	53000	53644.42	3.71	-5441	54400	53700	52800	52100	51200	53250	51650	36	15900	500	39220	100	1	7106760	3781	25.26	3.45	12	0.42	2106.00	15407.00	66200	20250218	-19.64	24600	20240805	116.26	66200	-19.64	20250218	42700	24.59	20250205	66200	-19.64	20250218	24600	116.26	20240805	2.73	Y	214430	500	35 억	263968	N	N	8107	N	N
83	20250416	150931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	-200	5	-0.38	1503794650	28010	185.67	53000	54600	52300	68900	37100	53000	53687.78	3.71	-5930	54400	53700	52800	52100	51200	53250	51650	36	15900	500	39220	100	1	7106760	3752	25.07	3.43	12	0.39	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	2.73	Y	214430	500	35 억	263968	N	N	2591	N	N
84	20250416	140930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53900	900	2	1.70	1188177950	22082	146.37	53000	54600	52300	68900	37100	53000	53807.53	3.71	-6365	54400	53700	52800	52100	51200	53250	51650	36	15900	500	39220	100	1	7106760	3831	25.59	3.50	12	0.31	2106.00	15407.00	66200	20250218	-18.58	24600	20240805	119.11	66200	-18.58	20250218	42700	26.23	20250205	66200	-18.58	20250218	24600	119.11	20240805	2.73	Y	214430	500	35 억	263968	N	N	2591	N	N
85	20250416	130928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	54100	1100	2	2.08	1076055850	20002	132.59	53000	54600	52300	68900	37100	53000	53797.41	3.71	-5227	54400	53700	52800	52100	51200	53250	51650	36	15900	500	39220	100	1	7106760	3845	25.69	3.51	12	0.28	2106.00	15407.00	66200	20250218	-18.28	24600	20240805	119.92	66200	-18.28	20250218	42700	26.70	20250205	66200	-18.28	20250218	24600	119.92	20240805	2.73	Y	214430	500	35 억	263968	N	N	2591	N	N
86	20250416	120931	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53800	800	2	1.51	772474450	14404	95.48	53000	54400	52300	68900	37100	53000	53629.16	3.71	-4847	54400	53700	52800	52100	51200	53250	51650	36	15900	500	39220	100	1	7106760	3823	25.55	3.49	12	0.20	2106.00	15407.00	66200	20250218	-18.73	24600	20240805	118.70	66200	-18.73	20250218	42700	26.00	20250205	66200	-18.73	20250218	24600	118.70	20240805	2.73	Y	214430	500	35 억	263968	N	N	2591	N	N
87	20250416	110928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53900	900	2	1.70	603143800	11261	74.65	53000	54400	52300	68900	37100	53000	53560.41	3.71	-3650	54400	53700	52800	52100	51200	53250	51650	36	15900	500	39220	100	1	7106760	3831	25.59	3.50	12	0.16	2106.00	15407.00	66200	20250218	-18.58	24600	20240805	119.11	66200	-18.58	20250218	42700	26.23	20250205	66200	-18.58	20250218	24600	119.11	20240805	2.73	Y	214430	500	35 억	263968	N	N	2591	N	N
88	20250416	100928	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53700	700	2	1.32	287123400	5413	35.88	53000	53700	52300	68900	37100	53000	53043.30	3.71	-234	54400	53700	52800	52100	51200	53250	51650	36	15900	500	39220	100	1	7106760	3816	25.50	3.49	12	0.08	2106.00	15407.00	66200	20250218	-18.88	24600	20240805	118.29	66200	-18.88	20250218	42700	25.76	20250205	66200	-18.88	20250218	24600	118.29	20240805	2.73	Y	214430	500	35 억	263968	N	N	2591	N	N
89	20250416	090936	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52700	-300	5	-0.57	18393900	350	2.32	53000	53000	52300	68900	37100	53000	52554.00	3.71	-119	54400	53700	52800	52100	51200	53250	51650	36	15900	500	39220	100	1	7106760	3745	25.02	3.42	12	0.00	2106.00	15407.00	66200	20250218	-20.39	24600	20240805	114.23	66200	-20.39	20250218	42700	23.42	20250205	66200	-20.39	20250218	24600	114.23	20240805	2.73	Y	214430	500	35 억	263968	N	N	2591	N	N
90	20250415	160918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53000	600	2	1.15	792489550	15086	50.63	53500	53500	51900	68100	36700	52400	52531.46	3.75	-2489	54566	53482	51716	50632	48866	54025	51175	36	15700	500	38770	100	1	7106760	3767	25.17	3.44	12	0.21	2106.00	15407.00	66200	20250218	-19.94	24600	20240805	115.45	66200	-19.94	20250218	42700	24.12	20250205	66200	-19.94	20250218	24600	115.45	20240805	2.67	Y	214430	500	35 억	266457	N	N	2591	N	N
91	20250415	150927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	400	2	0.76	750567550	14293	47.96	53500	53500	51900	68100	36700	52400	52512.95	3.75	-2168	54566	53482	51716	50632	48866	54025	51175	36	15700	500	38770	100	1	7106760	3752	25.07	3.43	12	0.20	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	2.67	Y	214430	500	35 억	266457	N	N	2047	N	N
92	20250415	140926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	400	2	0.76	642303050	12242	41.08	53500	53500	51900	68100	36700	52400	52467.17	3.75	-2098	54566	53482	51716	50632	48866	54025	51175	36	15700	500	38770	100	1	7106760	3752	25.07	3.43	12	0.17	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	2.67	Y	214430	500	35 억	266457	N	N	2047	N	N
93	20250415	130927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52700	300	2	0.57	525961950	10038	33.69	53500	53500	51900	68100	36700	52400	52397.09	3.75	-2310	54566	53482	51716	50632	48866	54025	51175	36	15700	500	38770	100	1	7106760	3745	25.02	3.42	12	0.14	2106.00	15407.00	66200	20250218	-20.39	24600	20240805	114.23	66200	-20.39	20250218	42700	23.42	20250205	66200	-20.39	20250218	24600	114.23	20240805	2.67	Y	214430	500	35 억	266457	N	N	2047	N	N
94	20250415	120925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52300	-100	5	-0.19	400801250	7663	25.72	53500	53500	51900	68100	36700	52400	52303.44	3.75	-2020	54566	53482	51716	50632	48866	54025	51175	36	15700	500	38770	100	1	7106760	3717	24.83	3.39	12	0.11	2106.00	15407.00	66200	20250218	-21.00	24600	20240805	112.60	66200	-21.00	20250218	42700	22.48	20250205	66200	-21.00	20250218	24600	112.60	20240805	2.67	Y	214430	500	35 억	266457	N	N	2047	N	N
95	20250415	110927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52300	-100	5	-0.19	306756400	5863	19.68	53500	53500	51900	68100	36700	52400	52320.72	3.75	-1109	54566	53482	51716	50632	48866	54025	51175	36	15700	500	38770	100	1	7106760	3717	24.83	3.39	12	0.08	2106.00	15407.00	66200	20250218	-21.00	24600	20240805	112.60	66200	-21.00	20250218	42700	22.48	20250205	66200	-21.00	20250218	24600	112.60	20240805	2.67	Y	214430	500	35 억	266457	N	N	2047	N	N
96	20250415	100927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52300	-100	5	-0.19	229681200	4390	14.73	53500	53500	51900	68100	36700	52400	52319.18	3.75	-1105	54566	53482	51716	50632	48866	54025	51175	36	15700	500	38770	100	1	7106760	3717	24.83	3.39	12	0.06	2106.00	15407.00	66200	20250218	-21.00	24600	20240805	112.60	66200	-21.00	20250218	42700	22.48	20250205	66200	-21.00	20250218	24600	112.60	20240805	2.67	Y	214430	500	35 억	266457	N	N	2047	N	N
97	20250415	090930	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52400	0	3	0.00	53591600	1018	3.42	53500	53500	52300	68100	36700	52400	52644.01	3.75	-463	54566	53482	51716	50632	48866	54025	51175	36	15700	500	38770	100	1	7106760	3724	24.88	3.40	12	0.01	2106.00	15407.00	66200	20250218	-20.85	24600	20240805	113.01	66200	-20.85	20250218	42700	22.72	20250205	66200	-20.85	20250218	24600	113.01	20240805	2.67	Y	214430	500	35 억	266457	N	N	2047	N	N
98	20250414	160915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52400	2100	2	4.17	1542503600	29799	98.52	50400	52800	49950	65300	35300	50300	51763.60	3.86	-7198	52866	51582	49016	47732	45166	52225	48375	36	15000	500	37220	100	1	7106760	3724	24.88	3.40	12	0.42	2106.00	15407.00	66200	20250218	-20.85	24600	20240805	113.01	66200	-20.85	20250218	42700	22.72	20250205	66200	-20.85	20250218	24600	113.01	20240805	2.62	Y	214430	500	35 억	274253	N	N	2047	N	N
99	20250414	150924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52500	2200	2	4.37	1487087500	28743	95.03	50400	52800	49950	65300	35300	50300	51737.38	3.86	-6450	52866	51582	49016	47732	45166	52225	48375	36	15000	500	37220	100	1	7106760	3731	24.93	3.41	12	0.40	2106.00	15407.00	66200	20250218	-20.69	24600	20240805	113.41	66200	-20.69	20250218	42700	22.95	20250205	66200	-20.69	20250218	24600	113.41	20240805	2.62	Y	214430	500	35 억	274253	N	N	1851	N	N
100	20250414	140923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52200	1900	2	3.78	1257191500	24363	80.55	50400	52800	49950	65300	35300	50300	51602.49	3.86	-4607	52866	51582	49016	47732	45166	52225	48375	36	15000	500	37220	100	1	7106760	3710	24.79	3.39	12	0.34	2106.00	15407.00	66200	20250218	-21.15	24600	20240805	112.20	66200	-21.15	20250218	42700	22.25	20250205	66200	-21.15	20250218	24600	112.20	20240805	2.62	Y	214430	500	35 억	274253	N	N	1851	N	N
101	20250414	130920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51900	1600	2	3.18	1012791600	19683	65.07	50400	52500	49950	65300	35300	50300	51455.14	3.86	-4096	52866	51582	49016	47732	45166	52225	48375	36	15000	500	37220	100	1	7106760	3688	24.64	3.37	12	0.28	2106.00	15407.00	66200	20250218	-21.60	24600	20240805	110.98	66200	-21.60	20250218	42700	21.55	20250205	66200	-21.60	20250218	24600	110.98	20240805	2.62	Y	214430	500	35 억	274253	N	N	1851	N	N
102	20250414	120923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51700	1400	2	2.78	938761150	18252	60.34	50400	52500	49950	65300	35300	50300	51433.33	3.86	-4206	52866	51582	49016	47732	45166	52225	48375	36	15000	500	37220	100	1	7106760	3674	24.55	3.36	12	0.26	2106.00	15407.00	66200	20250218	-21.90	24600	20240805	110.16	66200	-21.90	20250218	42700	21.08	20250205	66200	-21.90	20250218	24600	110.16	20240805	2.62	Y	214430	500	35 억	274253	N	N	1851	N	N
103	20250414	110918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51800	1500	2	2.98	829710050	16149	53.39	50400	52500	49950	65300	35300	50300	51378.42	3.86	-4852	52866	51582	49016	47732	45166	52225	48375	36	15000	500	37220	100	1	7106760	3681	24.60	3.36	12	0.23	2106.00	15407.00	66200	20250218	-21.75	24600	20240805	110.57	66200	-21.75	20250218	42700	21.31	20250205	66200	-21.75	20250218	24600	110.57	20240805	2.62	Y	214430	500	35 억	274253	N	N	1851	N	N
104	20250414	100920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52000	1700	2	3.38	649120750	12671	41.89	50400	52500	49950	65300	35300	50300	51228.85	3.86	-2881	52866	51582	49016	47732	45166	52225	48375	36	15000	500	37220	100	1	7106760	3696	24.69	3.38	12	0.18	2106.00	15407.00	66200	20250218	-21.45	24600	20240805	111.38	66200	-21.45	20250218	42700	21.78	20250205	66200	-21.45	20250218	24600	111.38	20240805	2.62	Y	214430	500	35 억	274253	N	N	1851	N	N
105	20250414	090921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50000	-300	5	-0.60	143719050	2865	9.47	50400	51000	49950	65300	35300	50300	50163.72	3.86	-1394	52866	51582	49016	47732	45166	52225	48375	36	15000	500	37220	100	1	7106760	3553	23.74	3.25	12	0.04	2106.00	15407.00	66200	20250218	-24.47	24600	20240805	103.25	66200	-24.47	20250218	42700	17.10	20250205	66200	-24.47	20250218	24600	103.25	20240805	2.62	Y	214430	500	35 억	274253	N	N	1851	N	N
106	20250411	160911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50300	2900	2	6.12	1485543250	30247	87.99	47400	50300	46450	61600	33200	47400	49113.74	3.91	-3300	49433	48416	47483	46466	45533	47950	46000	36	14200	500	35070	100	1	7106760	3575	23.88	3.26	12	0.43	2106.00	15407.00	66200	20250218	-24.02	24600	20240805	104.47	66200	-24.02	20250218	42700	17.80	20250205	66200	-24.02	20250218	24600	104.47	20240805	2.88	Y	214430	500	35 억	277915	N	N	1851	N	N
107	20250411	150920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	50300	2900	2	6.12	1421008950	28962	84.25	47400	50300	46450	61600	33200	47400	49064.60	3.91	-2659	49433	48416	47483	46466	45533	47950	46000	36	14200	500	35070	100	1	7106760	3575	23.88	3.26	12	0.41	2106.00	15407.00	66200	20250218	-24.02	24600	20240805	104.47	66200	-24.02	20250218	42700	17.80	20250205	66200	-24.02	20250218	24600	104.47	20240805	2.88	Y	214430	500	35 억	277915	N	N	6108	N	N
108	20250411	140918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49850	2450	2	5.17	1292380800	26393	76.78	47400	50300	46450	61600	33200	47400	48966.80	3.91	-2215	49433	48416	47483	46466	45533	47950	46000	36	14200	500	35070	50	1	7106760	3543	23.67	3.24	12	0.37	2106.00	15407.00	66200	20250218	-24.70	24600	20240805	102.64	66200	-24.70	20250218	42700	16.74	20250205	66200	-24.70	20250218	24600	102.64	20240805	2.88	Y	214430	500	35 억	277915	N	N	6108	N	N
109	20250411	130920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49500	2100	2	4.43	1025777250	21041	61.21	47400	49700	46450	61600	33200	47400	48751.35	3.91	-1679	49433	48416	47483	46466	45533	47950	46000	36	14200	500	35070	50	1	7106760	3518	23.50	3.21	12	0.30	2106.00	15407.00	66200	20250218	-25.23	24600	20240805	101.22	66200	-25.23	20250218	42700	15.93	20250205	66200	-25.23	20250218	24600	101.22	20240805	2.88	Y	214430	500	35 억	277915	N	N	6108	N	N
110	20250411	120921	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49550	2150	2	4.54	918802000	18880	54.92	47400	49600	46450	61600	33200	47400	48665.36	3.91	-2218	49433	48416	47483	46466	45533	47950	46000	36	14200	500	35070	50	1	7106760	3521	23.53	3.22	12	0.27	2106.00	15407.00	66200	20250218	-25.15	24600	20240805	101.42	66200	-25.15	20250218	42700	16.04	20250205	66200	-25.15	20250218	24600	101.42	20240805	2.88	Y	214430	500	35 억	277915	N	N	6108	N	N
111	20250411	110920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	49050	1650	2	3.48	824081050	16958	49.33	47400	49550	46450	61600	33200	47400	48595.42	3.91	-2690	49433	48416	47483	46466	45533	47950	46000	36	14200	500	35070	50	1	7106760	3486	23.29	3.18	12	0.24	2106.00	15407.00	66200	20250218	-25.91	24600	20240805	99.39	66200	-25.91	20250218	42700	14.87	20250205	66200	-25.91	20250218	24600	99.39	20240805	2.88	Y	214430	500	35 억	277915	N	N	6108	N	N
112	20250411	100922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48950	1550	2	3.27	651143850	13447	39.12	47400	49550	46450	61600	33200	47400	48422.98	3.91	-1780	49433	48416	47483	46466	45533	47950	46000	36	14200	500	35070	50	1	7106760	3479	23.24	3.18	12	0.19	2106.00	15407.00	66200	20250218	-26.06	24600	20240805	98.98	66200	-26.06	20250218	42700	14.64	20250205	66200	-26.06	20250218	24600	98.98	20240805	2.88	Y	214430	500	35 억	277915	N	N	6108	N	N
113	20250411	090925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46950	-450	5	-0.95	66663350	1418	4.12	47400	47400	46450	61600	33200	47400	47012.24	3.91	1015	49433	48416	47483	46466	45533	47950	46000	36	14200	500	35070	50	1	7106760	3337	22.29	3.05	12	0.02	2106.00	15407.00	66200	20250218	-29.08	24600	20240805	90.85	66200	-29.08	20250218	42700	9.95	20250205	66200	-29.08	20250218	24600	90.85	20240805	2.88	Y	214430	500	35 억	277915	N	N	6108	N	N
114	20250410	160914	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47400	2000	2	4.41	1627335750	34376	53.30	48200	48500	46550	59000	31800	45400	47339.30	3.94	-7549	49333	47366	45983	44016	42633	46675	43325	36	13600	500	33590	50	1	7106760	3369	22.51	3.08	12	0.48	2106.00	15407.00	66200	20250218	-28.40	24600	20240805	92.68	66200	-28.40	20250218	42700	11.01	20250205	66200	-28.40	20250218	24600	92.68	20240805	3.03	Y	214430	500	35 억	280253	N	N	6108	N	N
115	20250410	150919	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47350	1950	2	4.30	1471354000	31074	48.18	48200	48500	46550	59000	31800	45400	47350.00	3.94	-6510	49333	47366	45983	44016	42633	46675	43325	36	13600	500	33590	50	1	7106760	3365	22.48	3.07	12	0.44	2106.00	15407.00	66200	20250218	-28.47	24600	20240805	92.48	66200	-28.47	20250218	42700	10.89	20250205	66200	-28.47	20250218	24600	92.48	20240805	3.03	Y	214430	500	35 억	280253	N	N	3618	N	N
116	20250410	140915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46950	1550	2	3.41	1255198400	26487	41.07	48200	48500	46550	59000	31800	45400	47389.22	3.94	-5607	49333	47366	45983	44016	42633	46675	43325	36	13600	500	33590	50	1	7106760	3337	22.29	3.05	12	0.37	2106.00	15407.00	66200	20250218	-29.08	24600	20240805	90.85	66200	-29.08	20250218	42700	9.95	20250205	66200	-29.08	20250218	24600	90.85	20240805	3.03	Y	214430	500	35 억	280253	N	N	3618	N	N
117	20250410	130915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46600	1200	2	2.64	1172798350	24724	38.34	48200	48500	46550	59000	31800	45400	47435.62	3.94	-5076	49333	47366	45983	44016	42633	46675	43325	36	13600	500	33590	50	1	7106760	3312	22.13	3.02	12	0.35	2106.00	15407.00	66200	20250218	-29.61	24600	20240805	89.43	66200	-29.61	20250218	42700	9.13	20250205	66200	-29.61	20250218	24600	89.43	20240805	3.03	Y	214430	500	35 억	280253	N	N	3618	N	N
118	20250410	120915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	1850	2	4.07	952420050	20022	31.05	48200	48500	47000	59000	31800	45400	47568.68	3.94	-2838	49333	47366	45983	44016	42633	46675	43325	36	13600	500	33590	50	1	7106760	3358	22.44	3.07	12	0.28	2106.00	15407.00	66200	20250218	-28.63	24600	20240805	92.07	66200	-28.63	20250218	42700	10.66	20250205	66200	-28.63	20250218	24600	92.07	20240805	3.03	Y	214430	500	35 억	280253	N	N	3618	N	N
119	20250410	110915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47350	1950	2	4.30	847578950	17803	27.61	48200	48500	47000	59000	31800	45400	47608.77	3.94	-897	49333	47366	45983	44016	42633	46675	43325	36	13600	500	33590	50	1	7106760	3365	22.48	3.07	12	0.25	2106.00	15407.00	66200	20250218	-28.47	24600	20240805	92.48	66200	-28.47	20250218	42700	10.89	20250205	66200	-28.47	20250218	24600	92.48	20240805	3.03	Y	214430	500	35 억	280253	N	N	3618	N	N
120	20250410	100916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47100	1700	2	3.74	781339300	16404	25.44	48200	48500	47000	59000	31800	45400	47631.02	3.94	-748	49333	47366	45983	44016	42633	46675	43325	36	13600	500	33590	50	1	7106760	3347	22.36	3.06	12	0.23	2106.00	15407.00	66200	20250218	-28.85	24600	20240805	91.46	66200	-28.85	20250218	42700	10.30	20250205	66200	-28.85	20250218	24600	91.46	20240805	3.03	Y	214430	500	35 억	280253	N	N	3618	N	N
121	20250410	090918	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47500	2100	2	4.63	450392450	9424	14.61	48200	48500	47150	59000	31800	45400	47792.07	3.94	1263	49333	47366	45983	44016	42633	46675	43325	36	13600	500	33590	50	1	7106760	3376	22.55	3.08	12	0.13	2106.00	15407.00	66200	20250218	-28.25	24600	20240805	93.09	66200	-28.25	20250218	42700	11.24	20250205	66200	-28.25	20250218	24600	93.09	20240805	3.03	Y	214430	500	35 억	280253	N	N	3618	N	N
122	20250409	160910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45400	-1750	5	-3.71	2954628800	64490	106.72	46200	47950	44600	61200	33050	47150	45815.32	3.73	14095	50083	48616	47633	46166	45183	48125	45675	36	14050	500	34890	50	1	7106760	3226	21.56	2.95	12	0.91	2106.00	15407.00	66200	20250218	-31.42	24600	20240805	84.55	66200	-31.42	20250218	42700	6.32	20250205	66200	-31.42	20250218	24600	84.55	20240805	3.02	Y	214430	500	35 억	264948	N	N	3618	N	N
123	20250409	150711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	44900	-2250	5	-4.77	2750090950	59969	99.24	46200	47950	44600	61200	33050	47150	45858.54	3.73	13747	50083	48616	47633	46166	45183	48125	45675	36	14050	500	34890	50	1	7106760	3191	21.32	2.91	12	0.84	2106.00	15407.00	66200	20250218	-32.18	24600	20240805	82.52	66200	-32.18	20250218	42700	5.15	20250205	66200	-32.18	20250218	24600	82.52	20240805	3.02	Y	214430	500	35 억	264948	N	N	5499	N	N
124	20250409	140908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45350	-1800	5	-3.82	2096050100	45404	75.14	46200	47950	45150	61200	33050	47150	46164.44	3.73	10447	50083	48616	47633	46166	45183	48125	45675	36	14050	500	34890	50	1	7106760	3223	21.53	2.94	12	0.64	2106.00	15407.00	66200	20250218	-31.50	24600	20240805	84.35	66200	-31.50	20250218	42700	6.21	20250205	66200	-31.50	20250218	24600	84.35	20240805	3.02	Y	214430	500	35 억	264948	N	N	5499	N	N
125	20250409	130904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	45400	-1750	5	-3.71	1771806650	38253	63.30	46200	47950	45400	61200	33050	47150	46318.11	3.73	8190	50083	48616	47633	46166	45183	48125	45675	36	14050	500	34890	50	1	7106760	3226	21.56	2.95	12	0.54	2106.00	15407.00	66200	20250218	-31.42	24600	20240805	84.55	66200	-31.42	20250218	42700	6.32	20250205	66200	-31.42	20250218	24600	84.55	20240805	3.02	Y	214430	500	35 억	264948	N	N	5499	N	N
126	20250409	120907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46850	-300	5	-0.64	641887600	13639	22.57	46200	47950	46200	61200	33050	47150	47062.66	3.73	-2497	50083	48616	47633	46166	45183	48125	45675	36	14050	500	34890	50	1	7106760	3330	22.25	3.04	12	0.19	2106.00	15407.00	66200	20250218	-29.23	24600	20240805	90.45	66200	-29.23	20250218	42700	9.72	20250205	66200	-29.23	20250218	24600	90.45	20240805	3.02	Y	214430	500	35 억	264948	N	N	5499	N	N
127	20250409	110903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47450	300	2	0.64	509663850	10830	17.92	46200	47950	46200	61200	33050	47150	47060.37	3.73	-1563	50083	48616	47633	46166	45183	48125	45675	36	14050	500	34890	50	1	7106760	3372	22.53	3.08	12	0.15	2106.00	15407.00	66200	20250218	-28.32	24600	20240805	92.89	66200	-28.32	20250218	42700	11.12	20250205	66200	-28.32	20250218	24600	92.89	20240805	3.02	Y	214430	500	35 억	264948	N	N	5499	N	N
128	20250409	100910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47200	50	2	0.11	400149500	8507	14.08	46200	47950	46200	61200	33050	47150	47037.67	3.73	-865	50083	48616	47633	46166	45183	48125	45675	36	14050	500	34890	50	1	7106760	3354	22.41	3.06	12	0.12	2106.00	15407.00	66200	20250218	-28.70	24600	20240805	91.87	66200	-28.70	20250218	42700	10.54	20250205	66200	-28.70	20250218	24600	91.87	20240805	3.02	Y	214430	500	35 억	264948	N	N	5499	N	N
129	20250409	090913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	100	2	0.21	156003400	3347	5.54	46200	47950	46200	61200	33050	47150	46609.92	3.73	64	50083	48616	47633	46166	45183	48125	45675	36	14050	500	34890	50	1	7106760	3358	22.44	3.07	12	0.05	2106.00	15407.00	66200	20250218	-28.63	24600	20240805	92.07	66200	-28.63	20250218	42700	10.66	20250205	66200	-28.63	20250218	24600	92.07	20240805	3.02	Y	214430	500	35 억	264948	N	N	5499	N	N
130	20250408	160857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47150	450	2	0.96	2909729300	60429	92.66	47800	49100	46650	60700	32700	46700	48151.21	3.79	-5250	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3351	22.39	3.06	12	0.85	2106.00	15407.00	66200	20250218	-28.78	24600	20240805	91.67	66200	-28.78	20250218	42700	10.42	20250205	66200	-28.78	20250218	24600	91.67	20240805	3.14	Y	214430	500	35 억	269541	N	N	5499	N	N
131	20250408	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	550	2	1.18	2830589275	58752	90.09	47800	49100	46650	60700	32700	46700	48178.60	3.79	-5279	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3358	22.44	3.07	12	0.83	2106.00	15407.00	66200	20250218	-28.63	24600	20240805	92.07	66200	-28.63	20250218	42700	10.66	20250205	66200	-28.63	20250218	24600	92.07	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
132	20250408	140901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47300	600	2	1.28	2538000175	52565	80.60	47800	49100	46650	60700	32700	46700	48283.08	3.79	-6626	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3361	22.46	3.07	12	0.74	2106.00	15407.00	66200	20250218	-28.55	24600	20240805	92.28	66200	-28.55	20250218	42700	10.77	20250205	66200	-28.55	20250218	24600	92.28	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
133	20250408	130858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48750	2050	2	4.39	2161480525	44695	68.54	47800	49100	46650	60700	32700	46700	48360.68	3.79	-6395	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3465	23.15	3.16	12	0.63	2106.00	15407.00	66200	20250218	-26.36	24600	20240805	98.17	66200	-26.36	20250218	42700	14.17	20250205	66200	-26.36	20250218	24600	98.17	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
134	20250408	120903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48900	2200	2	4.71	1760947525	36492	55.96	47800	49100	46650	60700	32700	46700	48255.71	3.79	-2595	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3475	23.22	3.17	12	0.51	2106.00	15407.00	66200	20250218	-26.13	24600	20240805	98.78	66200	-26.13	20250218	42700	14.52	20250205	66200	-26.13	20250218	24600	98.78	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
135	20250408	110901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	550	2	1.18	807705875	16942	25.98	47800	49000	46650	60700	32700	46700	47674.77	3.79	4216	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3358	22.44	3.07	12	0.24	2106.00	15407.00	66200	20250218	-28.63	24600	20240805	92.07	66200	-28.63	20250218	42700	10.66	20250205	66200	-28.63	20250218	24600	92.07	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
136	20250408	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47200	500	2	1.07	476497650	9949	15.26	47800	49000	46650	60700	32700	46700	47894.02	3.79	1987	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3354	22.41	3.06	12	0.14	2106.00	15407.00	66200	20250218	-28.70	24600	20240805	91.87	66200	-28.70	20250218	42700	10.54	20250205	66200	-28.70	20250218	24600	91.87	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
137	20250408	090904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48850	2150	2	4.60	164480850	3421	5.25	47800	48900	46750	60700	32700	46700	48079.76	3.79	106	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3472	23.20	3.17	12	0.05	2106.00	15407.00	66200	20250218	-26.21	24600	20240805	98.58	66200	-26.21	20250218	42700	14.40	20250205	66200	-26.21	20250218	24600	98.58	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
138	20250407	160852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46700	-5400	5	-10.36	3133237900	65214	113.70	50000	50400	46500	67700	36500	52100	48045.48	3.87	-4147	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3319	22.17	3.03	12	0.92	2106.00	15407.00	66200	20250218	-29.46	24600	20240805	89.84	66200	-29.46	20250218	42700	9.37	20250205	66200	-29.46	20250218	24600	89.84	20240805	3.17	Y	214430	500	35 억	274729	N	N	3925	N	N
139	20250407	150858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	-4850	5	-9.31	2810556850	58323	101.68	50000	50400	46500	67700	36500	52100	48189.51	3.87	-4699	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3358	22.44	3.07	12	0.82	2106.00	15407.00	66200	20250218	-28.63	24600	20240805	92.07	66200	-28.63	20250218	42700	10.66	20250205	66200	-28.63	20250218	24600	92.07	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
140	20250407	140855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47600	-4500	5	-8.64	2424931500	50215	87.55	50000	50400	46500	67700	36500	52100	48290.98	3.87	-5113	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3383	22.60	3.09	12	0.71	2106.00	15407.00	66200	20250218	-28.10	24600	20240805	93.50	66200	-28.10	20250218	42700	11.48	20250205	66200	-28.10	20250218	24600	93.50	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
141	20250407	130854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48350	-3750	5	-7.20	1810845025	37356	65.13	50000	50400	46500	67700	36500	52100	48475.35	3.87	-8660	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3436	22.96	3.14	12	0.53	2106.00	15407.00	66200	20250218	-26.96	24600	20240805	96.54	66200	-26.96	20250218	42700	13.23	20250205	66200	-26.96	20250218	24600	96.54	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
142	20250407	120853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48650	-3450	5	-6.62	1578671875	32555	56.76	50000	50400	46500	67700	36500	52100	48492.46	3.87	-7098	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3457	23.10	3.16	12	0.46	2106.00	15407.00	66200	20250218	-26.51	24600	20240805	97.76	66200	-26.51	20250218	42700	13.93	20250205	66200	-26.51	20250218	24600	97.76	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
143	20250407	110854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48950	-3150	5	-6.05	1270080225	26214	45.70	50000	50400	46500	67700	36500	52100	48450.45	3.87	-4314	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3479	23.24	3.18	12	0.37	2106.00	15407.00	66200	20250218	-26.06	24600	20240805	98.98	66200	-26.06	20250218	42700	14.64	20250205	66200	-26.06	20250218	24600	98.98	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
144	20250407	100854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48100	-4000	5	-7.68	853155175	17642	30.76	50000	50400	46500	67700	36500	52100	48359.32	3.87	-4188	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3418	22.84	3.12	12	0.25	2106.00	15407.00	66200	20250218	-27.34	24600	20240805	95.53	66200	-27.34	20250218	42700	12.65	20250205	66200	-27.34	20250218	24600	95.53	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
145	20250407	090856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48700	-3400	5	-6.53	192760800	3902	6.80	50000	50400	48700	67700	36500	52100	49400.51	3.87	-1261	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3461	23.12	3.16	12	0.05	2106.00	15407.00	66200	20250218	-26.44	24600	20240805	97.97	66200	-26.44	20250218	42700	14.05	20250205	66200	-26.44	20250218	24600	97.97	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
146	20250404	160851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52100	-500	5	-0.95	3019197700	57357	90.49	52300	54300	51300	68300	36900	52600	52638.70	4.15	-20993	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3703	24.74	3.38	12	0.81	2106.00	15407.00	66200	20250218	-21.30	24600	20240805	111.79	66200	-21.30	20250218	42700	22.01	20250205	66200	-21.30	20250218	24600	111.79	20240805	3.15	Y	214430	500	35 억	295110	N	N	6185	N	N
147	20250404	150900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51800	-800	5	-1.52	2938832000	55812	88.05	52300	54300	51300	68300	36900	52600	52655.92	4.15	-20631	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3681	24.60	3.36	12	0.79	2106.00	15407.00	66200	20250218	-21.75	24600	20240805	110.57	66200	-21.75	20250218	42700	21.31	20250205	66200	-21.75	20250218	24600	110.57	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
148	20250404	140902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51800	-800	5	-1.52	2745463250	52060	82.13	52300	54300	51300	68300	36900	52600	52736.52	4.15	-18813	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3681	24.60	3.36	12	0.73	2106.00	15407.00	66200	20250218	-21.75	24600	20240805	110.57	66200	-21.75	20250218	42700	21.31	20250205	66200	-21.75	20250218	24600	110.57	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
149	20250404	130900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52100	-500	5	-0.95	2423167550	45842	72.32	52300	54300	51600	68300	36900	52600	52859.12	4.15	-14012	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3703	24.74	3.38	12	0.65	2106.00	15407.00	66200	20250218	-21.30	24600	20240805	111.79	66200	-21.30	20250218	42700	22.01	20250205	66200	-21.30	20250218	24600	111.79	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
150	20250404	120854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52600	0	3	0.00	2049810150	38703	61.06	52300	54300	51600	68300	36900	52600	52962.56	4.15	-11802	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3738	24.98	3.41	12	0.54	2106.00	15407.00	66200	20250218	-20.54	24600	20240805	113.82	66200	-20.54	20250218	42700	23.19	20250205	66200	-20.54	20250218	24600	113.82	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
151	20250404	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53500	900	2	1.71	1087574250	20605	32.51	52300	53800	51600	68300	36900	52600	52782.06	4.15	-3525	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3802	25.40	3.47	12	0.29	2106.00	15407.00	66200	20250218	-19.18	24600	20240805	117.48	66200	-19.18	20250218	42700	25.29	20250205	66200	-19.18	20250218	24600	117.48	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
152	20250404	100858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52200	-400	5	-0.76	254010600	4887	7.71	52300	52700	51600	68300	36900	52600	51976.80	4.15	-1446	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3710	24.79	3.39	12	0.07	2106.00	15407.00	66200	20250218	-21.15	24600	20240805	112.20	66200	-21.15	20250218	42700	22.25	20250205	66200	-21.15	20250218	24600	112.20	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
153	20250404	090902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51700	-900	5	-1.71	51823300	1001	1.58	52300	52300	51600	68300	36900	52600	51771.53	4.15	-400	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3674	24.55	3.36	12	0.01	2106.00	15407.00	66200	20250218	-21.90	24600	20240805	110.16	66200	-21.90	20250218	42700	21.08	20250205	66200	-21.90	20250218	24600	110.16	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
154	20250403	160844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52600	500	2	0.96	3295023850	63384	230.44	51300	53500	50600	67700	36500	52100	51985.06	4.03	8885	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3738	24.98	3.41	12	0.89	2106.00	15407.00	66200	20250218	-20.54	24600	20240805	113.82	66200	-20.54	20250218	42700	23.19	20250205	66200	-20.54	20250218	24600	113.82	20240805	3.14	Y	214430	500	35 억	286651	N	N	2034	N	N
155	20250403	150851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52300	200	2	0.38	3202492450	61621	224.03	51300	53500	50600	67700	36500	52100	51970.80	4.03	9347	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3717	24.83	3.39	12	0.87	2106.00	15407.00	66200	20250218	-21.00	24600	20240805	112.60	66200	-21.00	20250218	42700	22.48	20250205	66200	-21.00	20250218	24600	112.60	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
156	20250403	140850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51900	-200	5	-0.38	2547256200	49008	178.17	51300	53500	50600	67700	36500	52100	51976.33	4.03	9112	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3688	24.64	3.37	12	0.69	2106.00	15407.00	66200	20250218	-21.60	24600	20240805	110.98	66200	-21.60	20250218	42700	21.55	20250205	66200	-21.60	20250218	24600	110.98	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
157	20250403	130849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52000	-100	5	-0.19	2103631550	40438	147.02	51300	53500	50600	67700	36500	52100	52021.16	4.03	6870	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3696	24.69	3.38	12	0.57	2106.00	15407.00	66200	20250218	-21.45	24600	20240805	111.38	66200	-21.45	20250218	42700	21.78	20250205	66200	-21.45	20250218	24600	111.38	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
158	20250403	120846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52200	100	2	0.19	1706548050	32766	119.12	51300	53500	50600	67700	36500	52100	52082.89	4.03	5569	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3710	24.79	3.39	12	0.46	2106.00	15407.00	66200	20250218	-21.15	24600	20240805	112.20	66200	-21.15	20250218	42700	22.25	20250205	66200	-21.15	20250218	24600	112.20	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
159	20250403	110850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53500	1400	2	2.69	1300926400	25007	90.91	51300	53500	50600	67700	36500	52100	52022.49	4.03	4441	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3802	25.40	3.47	12	0.35	2106.00	15407.00	66200	20250218	-19.18	24600	20240805	117.48	66200	-19.18	20250218	42700	25.29	20250205	66200	-19.18	20250218	24600	117.48	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
160	20250403	100851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51700	-400	5	-0.77	535765950	10420	37.88	51300	52000	50600	67700	36500	52100	51417.08	4.03	4380	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3674	24.55	3.36	12	0.15	2106.00	15407.00	66200	20250218	-21.90	24600	20240805	110.16	66200	-21.90	20250218	42700	21.08	20250205	66200	-21.90	20250218	24600	110.16	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
161	20250403	090853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51200	-900	5	-1.73	206023900	4032	14.66	51300	51500	50600	67700	36500	52100	51097.20	4.03	1820	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3639	24.31	3.32	12	0.06	2106.00	15407.00	66200	20250218	-22.66	24600	20240805	108.13	66200	-22.66	20250218	42700	19.91	20250205	66200	-22.66	20250218	24600	108.13	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
162	20250402	160831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52100	-1000	5	-1.88	1450494350	27506	102.51	52800	53700	52100	69000	37200	53100	52733.77	4.07	-2809	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3703	24.74	3.38	12	0.39	2106.00	15407.00	66200	20250218	-21.30	24600	20240805	111.79	66200	-21.30	20250218	42700	22.01	20250205	66200	-21.30	20250218	24600	111.79	20240805	3.17	Y	214430	500	35 억	289029	N	N	3676	N	N
163	20250402	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52600	-500	5	-0.94	1237492150	23432	87.33	52800	53700	52200	69000	37200	53100	52812.06	4.07	-2820	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3738	24.98	3.41	12	0.33	2106.00	15407.00	66200	20250218	-20.54	24600	20240805	113.82	66200	-20.54	20250218	42700	23.19	20250205	66200	-20.54	20250218	24600	113.82	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
164	20250402	140834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52500	-600	5	-1.13	946846650	17889	66.67	52800	53700	52300	69000	37200	53100	52928.99	4.07	-3243	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3731	24.93	3.41	12	0.25	2106.00	15407.00	66200	20250218	-20.69	24600	20240805	113.41	66200	-20.69	20250218	42700	22.95	20250205	66200	-20.69	20250218	24600	113.41	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
165	20250402	130836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53400	300	2	0.56	768148600	14495	54.02	52800	53700	52300	69000	37200	53100	52994.04	4.07	-1241	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3795	25.36	3.47	12	0.20	2106.00	15407.00	66200	20250218	-19.34	24600	20240805	117.07	66200	-19.34	20250218	42700	25.06	20250205	66200	-19.34	20250218	24600	117.07	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
166	20250402	120834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	-300	5	-0.56	346894900	6584	24.54	52800	53100	52300	69000	37200	53100	52687.56	4.07	-720	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3752	25.07	3.43	12	0.09	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
167	20250402	110834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	-300	5	-0.56	270333000	5132	19.13	52800	53100	52300	69000	37200	53100	52675.95	4.07	-397	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3752	25.07	3.43	12	0.07	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
168	20250402	100832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52900	-200	5	-0.38	181000300	3439	12.82	52800	53000	52300	69000	37200	53100	52631.67	4.07	-390	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3759	25.12	3.43	12	0.05	2106.00	15407.00	66200	20250218	-20.09	24600	20240805	115.04	66200	-20.09	20250218	42700	23.89	20250205	66200	-20.09	20250218	24600	115.04	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
169	20250402	090841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52500	-600	5	-1.13	54640100	1039	3.87	52800	53000	52300	69000	37200	53100	52589.12	4.07	-804	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3731	24.93	3.41	12	0.01	2106.00	15407.00	66200	20250218	-20.69	24600	20240805	113.41	66200	-20.69	20250218	42700	22.95	20250205	66200	-20.69	20250218	24600	113.41	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
170	20250401	160840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53100	200	2	0.38	1421362850	26832	69.80	53300	53900	52100	68700	37100	52900	52972.65	4.14	-1417	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3774	25.21	3.45	12	0.38	2106.00	15407.00	66200	20250218	-19.79	24600	20240805	115.85	66200	-19.79	20250218	42700	24.36	20250205	66200	-19.79	20250218	24600	115.85	20240805	3.07	Y	214430	500	35 억	294376	N	N	5508	N	N
171	20250401	150839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	-100	5	-0.19	1254185350	23675	61.58	53300	53900	52100	68700	37100	52900	52975.09	4.14	-699	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3752	25.07	3.43	12	0.33	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
172	20250401	140839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52900	0	3	0.00	968435550	18275	47.54	53300	53900	52100	68700	37100	52900	52992.37	4.14	-1790	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3759	25.12	3.43	12	0.26	2106.00	15407.00	66200	20250218	-20.09	24600	20240805	115.04	66200	-20.09	20250218	42700	23.89	20250205	66200	-20.09	20250218	24600	115.04	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
173	20250401	130839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52900	0	3	0.00	808552350	15254	39.68	53300	53900	52100	68700	37100	52900	53005.92	4.14	-1115	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3759	25.12	3.43	12	0.21	2106.00	15407.00	66200	20250218	-20.09	24600	20240805	115.04	66200	-20.09	20250218	42700	23.89	20250205	66200	-20.09	20250218	24600	115.04	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
174	20250401	120840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52900	0	3	0.00	679719450	12824	33.36	53300	53900	52100	68700	37100	52900	53003.70	4.14	279	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3759	25.12	3.43	12	0.18	2106.00	15407.00	66200	20250218	-20.09	24600	20240805	115.04	66200	-20.09	20250218	42700	23.89	20250205	66200	-20.09	20250218	24600	115.04	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
175	20250401	110827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53100	200	2	0.38	538855450	10170	26.45	53300	53900	52100	68700	37100	52900	52984.80	4.14	962	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3774	25.21	3.45	12	0.14	2106.00	15407.00	66200	20250218	-19.79	24600	20240805	115.85	66200	-19.79	20250218	42700	24.36	20250205	66200	-19.79	20250218	24600	115.85	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
176	20250401	100827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52300	-600	5	-1.13	299082150	5619	14.62	53300	53900	52300	68700	37100	52900	53226.94	4.14	-470	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3717	24.83	3.39	12	0.08	2106.00	15407.00	66200	20250218	-21.00	24600	20240805	112.60	66200	-21.00	20250218	42700	22.48	20250205	66200	-21.00	20250218	24600	112.60	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
177	20250401	090828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53700	800	2	1.51	50777800	948	2.47	53300	53900	53100	68700	37100	52900	53563.08	4.14	333	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3816	25.50	3.49	12	0.01	2106.00	15407.00	66200	20250218	-18.88	24600	20240805	118.29	66200	-18.88	20250218	42700	25.76	20250205	66200	-18.88	20250218	24600	118.29	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History