KissMeData/236200/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161015	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32450	-200	5	-0.61	3839714800	120850	45.54	32300	32600	31100	42400	22900	32650	31772.23	19.00	-295	34350	33500	32250	31400	30150	33925	31825	36	9750	500	24160	50	1	7193273	2334	7.19	0.96	12	1.68	4516.00	33854.00	33100	20250429	-1.96	22000	20241113	47.50	33100	-1.96	20250429	23550	37.79	20250203	33100	-1.96	20250429	22000	47.50	20241113	1.88	Y	236200	500	35 억	1366516	N	N	4097	N	N
3	20250430	151024	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32300	-350	5	-1.07	3694248725	116365	43.85	32300	32600	31100	42400	22900	32650	31747.08	19.00	-760	34350	33500	32250	31400	30150	33925	31825	36	9750	500	24160	50	1	7193273	2323	7.15	0.95	12	1.62	4516.00	33854.00	33100	20250429	-2.42	22000	20241113	46.82	33100	-2.42	20250429	23550	37.15	20250203	33100	-2.42	20250429	22000	46.82	20241113	1.88	Y	236200	500	35 억	1366516	N	N	8000	N	N
4	20250430	141025	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	32300	-350	5	-1.07	3174537075	100327	37.81	32300	32350	31100	42400	22900	32650	31641.90	19.00	-3777	34350	33500	32250	31400	30150	33925	31825	36	9750	500	24160	50	1	7193273	2323	7.15	0.95	12	1.39	4516.00	33854.00	33100	20250429	-2.42	22000	20241113	46.82	33100	-2.42	20250429	23550	37.15	20250203	33100	-2.42	20250429	22000	46.82	20241113	1.88	Y	236200	500	35 억	1366516	N	N	8000	N	N
5	20250430	131022	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31900	-750	5	-2.30	2727935275	86411	32.57	32300	32350	31100	42400	22900	32650	31569.31	19.00	-6307	34350	33500	32250	31400	30150	33925	31825	36	9750	500	24160	50	1	7193273	2295	7.06	0.94	12	1.20	4516.00	33854.00	33100	20250429	-3.63	22000	20241113	45.00	33100	-3.63	20250429	23550	35.46	20250203	33100	-3.63	20250429	22000	45.00	20241113	1.88	Y	236200	500	35 억	1366516	N	N	8000	N	N
6	20250430	121026	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31550	-1100	5	-3.37	2425643650	76849	28.96	32300	32350	31100	42400	22900	32650	31563.76	19.00	-7161	34350	33500	32250	31400	30150	33925	31825	36	9750	500	24160	50	1	7193273	2269	6.99	0.93	12	1.07	4516.00	33854.00	33100	20250429	-4.68	22000	20241113	43.41	33100	-4.68	20250429	23550	33.97	20250203	33100	-4.68	20250429	22000	43.41	20241113	1.88	Y	236200	500	35 억	1366516	N	N	8000	N	N
7	20250430	111023	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31850	-800	5	-2.45	2232580300	70765	26.67	32300	32350	31100	42400	22900	32650	31549.22	19.00	-9016	34350	33500	32250	31400	30150	33925	31825	36	9750	500	24160	50	1	7193273	2291	7.05	0.94	12	0.98	4516.00	33854.00	33100	20250429	-3.78	22000	20241113	44.77	33100	-3.78	20250429	23550	35.24	20250203	33100	-3.78	20250429	22000	44.77	20241113	1.88	Y	236200	500	35 억	1366516	N	N	8000	N	N
8	20250430	101026	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31300	-1350	5	-4.13	1604150400	50757	19.13	32300	32350	31100	42400	22900	32650	31604.52	19.00	-10834	34350	33500	32250	31400	30150	33925	31825	36	9750	500	24160	50	1	7193273	2251	6.93	0.92	12	0.71	4516.00	33854.00	33100	20250429	-5.44	22000	20241113	42.27	33100	-5.44	20250429	23550	32.91	20250203	33100	-5.44	20250429	22000	42.27	20241113	1.88	Y	236200	500	35 억	1366516	N	N	8000	N	N
9	20250430	091028	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31550	-1100	5	-3.37	503251250	15826	5.96	32300	32350	31500	42400	22900	32650	31799.02	19.00	-2393	34350	33500	32250	31400	30150	33925	31825	36	9750	500	24160	50	1	7193273	2269	6.99	0.93	12	0.22	4516.00	33854.00	33100	20250429	-4.68	22000	20241113	43.41	33100	-4.68	20250429	23550	33.97	20250203	33100	-4.68	20250429	22000	43.41	20241113	1.88	Y	236200	500	35 억	1366516	N	N	8000	N	N
10	20250429	161015	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	32650	1750	2	5.66	8530326050	265346	256.97	31750	33100	31000	40150	21650	30900	32147.87	17.98	58724	32666	31782	31166	30282	29666	31475	29975	36	9250	500	22860	50	1	7193273	2349	7.23	0.96	12	3.69	4516.00	33854.00	33100	20250429	-1.36	22000	20241113	48.41	33100	-1.36	20250429	23550	38.64	20250203	33100	-1.36	20250429	22000	48.41	20241113	1.89	Y	236200	500	35 억	1293487	N	N	8000	N	N
11	20250429	151019	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	32450	1550	2	5.02	8141898300	253398	245.40	31750	33100	31000	40150	21650	30900	32130.87	17.98	59896	32666	31782	31166	30282	29666	31475	29975	36	9250	500	22860	50	1	7193273	2334	7.19	0.96	12	3.52	4516.00	33854.00	33100	20250429	-1.96	22000	20241113	47.50	33100	-1.96	20250429	23550	37.79	20250203	33100	-1.96	20250429	22000	47.50	20241113	1.89	Y	236200	500	35 억	1293487	N	N	5783	N	N
12	20250429	141021	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	32500	1600	2	5.18	5569140800	174724	169.21	31750	32550	31000	40150	21650	30900	31873.93	17.98	36869	32666	31782	31166	30282	29666	31475	29975	36	9250	500	22860	50	1	7193273	2338	7.20	0.96	12	2.43	4516.00	33854.00	32550	20250429	-0.15	22000	20241113	47.73	32550	-0.15	20250429	23550	38.00	20250203	32550	-0.15	20250429	22000	47.73	20241113	1.89	Y	236200	500	35 억	1293487	N	N	5783	N	N
13	20250429	131019	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	31650	750	2	2.43	3379259450	106907	103.53	31750	32150	31000	40150	21650	30900	31609.34	17.98	11016	32666	31782	31166	30282	29666	31475	29975	36	9250	500	22860	50	1	7193273	2277	7.01	0.93	12	1.49	4516.00	33854.00	32150	20250429	-1.56	22000	20241113	43.86	32150	-1.56	20250429	23550	34.39	20250203	32150	-1.56	20250429	22000	43.86	20241113	1.89	Y	236200	500	35 억	1293487	N	N	5783	N	N
14	20250429	121023	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	31450	550	2	1.78	3062626600	96862	93.80	31750	32150	31000	40150	21650	30900	31618.45	17.98	6966	32666	31782	31166	30282	29666	31475	29975	36	9250	500	22860	50	1	7193273	2262	6.96	0.93	12	1.35	4516.00	33854.00	32150	20250429	-2.18	22000	20241113	42.95	32150	-2.18	20250429	23550	33.55	20250203	32150	-2.18	20250429	22000	42.95	20241113	1.89	Y	236200	500	35 억	1293487	N	N	5783	N	N
15	20250429	111021	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31650	750	2	2.43	1968774600	62444	60.47	31750	32000	31000	40150	21650	30900	31528.64	17.98	4258	32666	31782	31166	30282	29666	31475	29975	36	9250	500	22860	50	1	7193273	2277	7.01	0.93	12	0.87	4516.00	33854.00	32050	20250428	-1.25	22000	20241113	43.86	32050	-1.25	20250428	23550	34.39	20250203	32050	-1.25	20250428	22000	43.86	20241113	1.89	Y	236200	500	35 억	1293487	N	N	5783	N	N
16	20250429	101023	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31350	450	2	1.46	1186822150	37730	36.54	31750	31900	31000	40150	21650	30900	31455.66	17.98	-76	32666	31782	31166	30282	29666	31475	29975	36	9250	500	22860	50	1	7193273	2255	6.94	0.93	12	0.52	4516.00	33854.00	32050	20250428	-2.18	22000	20241113	42.50	32050	-2.18	20250428	23550	33.12	20250203	32050	-2.18	20250428	22000	42.50	20241113	1.89	Y	236200	500	35 억	1293487	N	N	5783	N	N
17	20250429	091024	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31150	250	2	0.81	660688550	20885	20.23	31750	31900	31150	40150	21650	30900	31634.60	17.98	-2030	32666	31782	31166	30282	29666	31475	29975	36	9250	500	22860	50	1	7193273	2241	6.90	0.92	12	0.29	4516.00	33854.00	32050	20250428	-2.81	22000	20241113	41.59	32050	-2.81	20250428	23550	32.27	20250203	32050	-2.81	20250428	22000	41.59	20241113	1.89	Y	236200	500	35 억	1293487	N	N	5783	N	N
18	20250428	161014	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	30900	0	3	0.00	3212688300	103259	183.01	31800	32050	30550	40150	21650	30900	31112.91	17.74	17777	31633	31266	30833	30466	30033	31050	30250	36	9250	500	22860	50	1	7193273	2223	6.84	0.91	12	1.44	4516.00	33854.00	32050	20250428	-3.59	21750	20240417	42.07	32050	-3.59	20250428	23550	31.21	20250203	32050	-3.59	20250428	22000	40.45	20241113	1.52	Y	236200	500	35 억	1276415	N	N	5783	N	N
19	20250428	151018	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	30900	0	3	0.00	3138686900	100858	178.76	31800	32050	30550	40150	21650	30900	31119.86	17.74	17238	31633	31266	30833	30466	30033	31050	30250	36	9250	500	22860	50	1	7193273	2223	6.84	0.91	12	1.40	4516.00	33854.00	32050	20250428	-3.59	21750	20240417	42.07	32050	-3.59	20250428	23550	31.21	20250203	32050	-3.59	20250428	22000	40.45	20241113	1.52	Y	236200	500	35 억	1276415	N	N	433	N	N
20	20250428	141019	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	30850	-50	5	-0.16	2789995350	89613	158.83	31800	32050	30550	40150	21650	30900	31133.82	17.74	17175	31633	31266	30833	30466	30033	31050	30250	36	9250	500	22860	50	1	7193273	2219	6.83	0.91	12	1.25	4516.00	33854.00	32050	20250428	-3.74	21750	20240417	41.84	32050	-3.74	20250428	23550	31.00	20250203	32050	-3.74	20250428	22000	40.23	20241113	1.52	Y	236200	500	35 억	1276415	N	N	433	N	N
21	20250428	131018	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	30750	-150	5	-0.49	2527805700	81081	143.70	31800	32050	30600	40150	21650	30900	31176.30	17.74	14531	31633	31266	30833	30466	30033	31050	30250	36	9250	500	22860	50	1	7193273	2212	6.81	0.91	12	1.13	4516.00	33854.00	32050	20250428	-4.06	21750	20240417	41.38	32050	-4.06	20250428	23550	30.57	20250203	32050	-4.06	20250428	22000	39.77	20241113	1.52	Y	236200	500	35 억	1276415	N	N	433	N	N
22	20250428	121015	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	30900	0	3	0.00	2378527400	76245	135.13	31800	32050	30600	40150	21650	30900	31195.85	17.74	11973	31633	31266	30833	30466	30033	31050	30250	36	9250	500	22860	50	1	7193273	2223	6.84	0.91	12	1.06	4516.00	33854.00	32050	20250428	-3.59	21750	20240417	42.07	32050	-3.59	20250428	23550	31.21	20250203	32050	-3.59	20250428	22000	40.45	20241113	1.52	Y	236200	500	35 억	1276415	N	N	433	N	N
23	20250428	111016	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	30850	-50	5	-0.16	2144003500	68642	121.66	31800	32050	30600	40150	21650	30900	31234.57	17.74	12907	31633	31266	30833	30466	30033	31050	30250	36	9250	500	22860	50	1	7193273	2219	6.83	0.91	12	0.95	4516.00	33854.00	32050	20250428	-3.74	21750	20240417	41.84	32050	-3.74	20250428	23550	31.00	20250203	32050	-3.74	20250428	22000	40.23	20241113	1.52	Y	236200	500	35 억	1276415	N	N	433	N	N
24	20250428	101013	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	31050	150	2	0.49	1697230750	54161	95.99	31800	32050	30850	40150	21650	30900	31336.77	17.74	14931	31633	31266	30833	30466	30033	31050	30250	36	9250	500	22860	50	1	7193273	2234	6.88	0.92	12	0.75	4516.00	33854.00	32050	20250428	-3.12	21750	20240417	42.76	32050	-3.12	20250428	23550	31.85	20250203	32050	-3.12	20250428	22000	41.14	20241113	1.52	Y	236200	500	35 억	1276415	N	N	433	N	N
25	20250428	091016	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	31700	800	2	2.59	401698900	12645	22.41	31800	32050	31350	40150	21650	30900	31767.41	17.74	310	31633	31266	30833	30466	30033	31050	30250	36	9250	500	22860	50	1	7193273	2280	7.02	0.94	12	0.18	4516.00	33854.00	32050	20250428	-1.09	21750	20240417	45.75	32050	-1.09	20250428	23550	34.61	20250203	32050	-1.09	20250428	22000	44.09	20241113	1.52	Y	236200	500	35 억	1276415	N	N	433	N	N
26	20250425	161011	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30900	-200	5	-0.64	1737516150	56422	47.06	31000	31200	30400	40400	21800	31100	30794.89	17.51	11730	32633	31866	30633	29866	28633	32250	30250	36	9300	500	23010	50	1	7193273	2223	6.84	0.91	12	0.78	4516.00	33854.00	31400	20250424	-1.59	21550	20240416	43.39	31400	-1.59	20250424	23550	31.21	20250203	31400	-1.59	20250424	22000	40.45	20241113	1.53	Y	236200	500	35 억	1259793	N	N	433	N	N
27	20250425	151019	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30900	-200	5	-0.64	1667295350	54144	45.16	31000	31200	30400	40400	21800	31100	30793.72	17.51	11293	32633	31866	30633	29866	28633	32250	30250	36	9300	500	23010	50	1	7193273	2223	6.84	0.91	12	0.75	4516.00	33854.00	31400	20250424	-1.59	21550	20240416	43.39	31400	-1.59	20250424	23550	31.21	20250203	31400	-1.59	20250424	22000	40.45	20241113	1.53	Y	236200	500	35 억	1259793	N	N	7466	N	N
28	20250425	141017	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31000	-100	5	-0.32	1380245850	44816	37.38	31000	31200	30400	40400	21800	31100	30798.06	17.51	7939	32633	31866	30633	29866	28633	32250	30250	36	9300	500	23010	50	1	7193273	2230	6.86	0.92	12	0.62	4516.00	33854.00	31400	20250424	-1.27	21550	20240416	43.85	31400	-1.27	20250424	23550	31.63	20250203	31400	-1.27	20250424	22000	40.91	20241113	1.53	Y	236200	500	35 억	1259793	N	N	7466	N	N
29	20250425	131019	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	31000	-100	5	-0.32	1146708650	37288	31.10	31000	31150	30400	40400	21800	31100	30752.75	17.51	5830	32633	31866	30633	29866	28633	32250	30250	36	9300	500	23010	50	1	7193273	2230	6.86	0.92	12	0.52	4516.00	33854.00	31400	20250424	-1.27	21550	20240416	43.85	31400	-1.27	20250424	23550	31.63	20250203	31400	-1.27	20250424	22000	40.91	20241113	1.53	Y	236200	500	35 억	1259793	N	N	7466	N	N
30	20250425	121015	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30750	-350	5	-1.13	926601800	30151	25.15	31000	31150	30400	40400	21800	31100	30732.04	17.51	5016	32633	31866	30633	29866	28633	32250	30250	36	9300	500	23010	50	1	7193273	2212	6.81	0.91	12	0.42	4516.00	33854.00	31400	20250424	-2.07	21550	20240416	42.69	31400	-2.07	20250424	23550	30.57	20250203	31400	-2.07	20250424	22000	39.77	20241113	1.53	Y	236200	500	35 억	1259793	N	N	7466	N	N
31	20250425	111017	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30550	-550	5	-1.77	691909650	22513	18.78	31000	31150	30400	40400	21800	31100	30733.78	17.51	777	32633	31866	30633	29866	28633	32250	30250	36	9300	500	23010	50	1	7193273	2198	6.76	0.90	12	0.31	4516.00	33854.00	31400	20250424	-2.71	21550	20240416	41.76	31400	-2.71	20250424	23550	29.72	20250203	31400	-2.71	20250424	22000	38.86	20241113	1.53	Y	236200	500	35 억	1259793	N	N	7466	N	N
32	20250425	101016	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30500	-600	5	-1.93	512568100	16641	13.88	31000	31150	30500	40400	21800	31100	30801.52	17.51	-690	32633	31866	30633	29866	28633	32250	30250	36	9300	500	23010	50	1	7193273	2194	6.75	0.90	12	0.23	4516.00	33854.00	31400	20250424	-2.87	21550	20240416	41.53	31400	-2.87	20250424	23550	29.51	20250203	31400	-2.87	20250424	22000	38.64	20241113	1.53	Y	236200	500	35 억	1259793	N	N	7466	N	N
33	20250425	091020	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30900	-200	5	-0.64	239537850	7730	6.45	31000	31150	30750	40400	21800	31100	30988.08	17.51	642	32633	31866	30633	29866	28633	32250	30250	36	9300	500	23010	50	1	7193273	2223	6.84	0.91	12	0.11	4516.00	33854.00	31400	20250424	-1.59	21550	20240416	43.39	31400	-1.59	20250424	23550	31.21	20250203	31400	-1.59	20250424	22000	40.45	20241113	1.53	Y	236200	500	35 억	1259793	N	N	7466	N	N
34	20250424	161001	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	31100	1450	2	4.89	3671117625	119882	289.08	29800	31400	29400	38500	20800	29650	30622.70	18.16	6032	30150	29900	29550	29300	28950	29725	29125	36	8850	500	21940	50	1	7193273	2237	6.89	0.92	12	1.67	4516.00	33854.00	31400	20250424	-0.96	21550	20240416	44.32	31400	-0.96	20250424	23550	32.06	20250203	31400	-0.96	20250424	22000	41.36	20241113	1.51	Y	236200	500	35 억	1306597	N	N	7466	N	N
35	20250424	151014	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	30950	1300	2	4.38	3495541025	114224	275.44	29800	31400	29400	38500	20800	29650	30602.51	18.16	5524	30150	29900	29550	29300	28950	29725	29125	36	8850	500	21940	50	1	7193273	2226	6.85	0.91	12	1.59	4516.00	33854.00	31400	20250424	-1.43	21550	20240416	43.62	31400	-1.43	20250424	23550	31.42	20250203	31400	-1.43	20250424	22000	40.68	20241113	1.51	Y	236200	500	35 억	1306597	N	N	2319	N	N
36	20250424	141014	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	31250	1600	2	5.40	3141265775	102812	247.92	29800	31400	29400	38500	20800	29650	30553.49	18.16	6113	30150	29900	29550	29300	28950	29725	29125	36	8850	500	21940	50	1	7193273	2248	6.92	0.92	12	1.43	4516.00	33854.00	31400	20250424	-0.48	21550	20240416	45.01	31400	-0.48	20250424	23550	32.70	20250203	31400	-0.48	20250424	22000	42.05	20241113	1.51	Y	236200	500	35 억	1306597	N	N	2319	N	N
37	20250424	131012	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	30850	1200	2	4.05	1793827275	59383	143.20	29800	30950	29400	38500	20800	29650	30207.76	18.16	7765	30150	29900	29550	29300	28950	29725	29125	36	8850	500	21940	50	1	7193273	2219	6.83	0.91	12	0.83	4516.00	33854.00	30950	20250424	-0.32	21550	20240416	43.16	30950	-0.32	20250424	23550	31.00	20250203	30950	-0.32	20250424	22000	40.23	20241113	1.51	Y	236200	500	35 억	1306597	N	N	2319	N	N
38	20250424	121010	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	30000	350	2	1.18	695643175	23343	56.29	29800	30100	29400	38500	20800	29650	29800.93	18.16	5476	30150	29900	29550	29300	28950	29725	29125	36	8850	500	21940	50	1	7193273	2158	6.64	0.89	12	0.32	4516.00	33854.00	30250	20250402	-0.83	21550	20240416	39.21	30250	-0.83	20250402	23550	27.39	20250203	30250	-0.83	20250402	22000	36.36	20241113	1.51	Y	236200	500	35 억	1306597	N	N	2319	N	N
39	20250424	111013	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29850	200	2	0.67	385114100	12973	31.28	29800	29900	29400	38500	20800	29650	29685.82	18.16	2381	30150	29900	29550	29300	28950	29725	29125	36	8850	500	21940	50	1	7193273	2147	6.61	0.88	12	0.18	4516.00	33854.00	30250	20250402	-1.32	21550	20240416	38.52	30250	-1.32	20250402	23550	26.75	20250203	30250	-1.32	20250402	22000	35.68	20241113	1.51	Y	236200	500	35 억	1306597	N	N	2319	N	N
40	20250424	101011	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29750	100	2	0.34	231393400	7814	18.84	29800	29800	29400	38500	20800	29650	29612.67	18.16	2702	30150	29900	29550	29300	28950	29725	29125	36	8850	500	21940	50	1	7193273	2140	6.59	0.88	12	0.11	4516.00	33854.00	30250	20250402	-1.65	21550	20240416	38.05	30250	-1.65	20250402	23550	26.33	20250203	30250	-1.65	20250402	22000	35.23	20241113	1.51	Y	236200	500	35 억	1306597	N	N	2319	N	N
41	20250424	091019	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29800	150	2	0.51	6954450	234	0.56	29800	29800	29500	38500	20800	29650	29719.87	18.16	-136	30150	29900	29550	29300	28950	29725	29125	36	8850	500	21940	50	1	7193273	2144	6.60	0.88	12	0.00	4516.00	33854.00	30250	20250402	-1.49	21550	20240416	38.28	30250	-1.49	20250402	23550	26.54	20250203	30250	-1.49	20250402	22000	35.45	20241113	1.51	Y	236200	500	35 억	1306597	N	N	2319	N	N
42	20250423	160953	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29650	150	2	0.51	1221064400	41470	139.47	29700	29800	29200	38350	20650	29500	29444.52	17.95	15330	30100	29800	29550	29250	29000	29775	29225	36	8850	500	21830	50	1	7193273	2133	6.57	0.88	12	0.58	4516.00	33854.00	30250	20250402	-1.98	21550	20240416	37.59	30250	-1.98	20250402	23550	25.90	20250203	30250	-1.98	20250402	22000	34.77	20241113	1.49	Y	236200	500	35 억	1291101	N	N	2319	N	N
43	20250423	151011	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29650	150	2	0.51	1190776600	40449	136.04	29700	29800	29200	38350	20650	29500	29438.96	17.95	15062	30100	29800	29550	29250	29000	29775	29225	36	8850	500	21830	50	1	7193273	2133	6.57	0.88	12	0.56	4516.00	33854.00	30250	20250402	-1.98	21550	20240416	37.59	30250	-1.98	20250402	23550	25.90	20250203	30250	-1.98	20250402	22000	34.77	20241113	1.49	Y	236200	500	35 억	1291101	N	N	4490	N	N
44	20250423	141010	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29500	0	3	0.00	892063000	30326	101.99	29700	29800	29200	38350	20650	29500	29415.78	17.95	11000	30100	29800	29550	29250	29000	29775	29225	36	8850	500	21830	50	1	7193273	2122	6.53	0.87	12	0.42	4516.00	33854.00	30250	20250402	-2.48	21550	20240416	36.89	30250	-2.48	20250402	23550	25.27	20250203	30250	-2.48	20250402	22000	34.09	20241113	1.49	Y	236200	500	35 억	1291101	N	N	4490	N	N
45	20250423	131008	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29400	-100	5	-0.34	664621200	22592	75.98	29700	29800	29200	38350	20650	29500	29418.43	17.95	8328	30100	29800	29550	29250	29000	29775	29225	36	8850	500	21830	50	1	7193273	2115	6.51	0.87	12	0.31	4516.00	33854.00	30250	20250402	-2.81	21550	20240416	36.43	30250	-2.81	20250402	23550	24.84	20250203	30250	-2.81	20250402	22000	33.64	20241113	1.49	Y	236200	500	35 억	1291101	N	N	4490	N	N
46	20250423	121011	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29350	-150	5	-0.51	534801150	18170	61.11	29700	29800	29200	38350	20650	29500	29433.19	17.95	5884	30100	29800	29550	29250	29000	29775	29225	36	8850	500	21830	50	1	7193273	2111	6.50	0.87	12	0.25	4516.00	33854.00	30250	20250402	-2.98	21550	20240416	36.19	30250	-2.98	20250402	23550	24.63	20250203	30250	-2.98	20250402	22000	33.41	20241113	1.49	Y	236200	500	35 억	1291101	N	N	4490	N	N
47	20250423	111012	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29550	50	2	0.17	393626850	13368	44.96	29700	29800	29200	38350	20650	29500	29445.46	17.95	3884	30100	29800	29550	29250	29000	29775	29225	36	8850	500	21830	50	1	7193273	2126	6.54	0.87	12	0.19	4516.00	33854.00	30250	20250402	-2.31	21550	20240416	37.12	30250	-2.31	20250402	23550	25.48	20250203	30250	-2.31	20250402	22000	34.32	20241113	1.49	Y	236200	500	35 억	1291101	N	N	4490	N	N
48	20250423	101014	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29700	200	2	0.68	202002700	6871	23.11	29700	29800	29200	38350	20650	29500	29399.32	17.95	754	30100	29800	29550	29250	29000	29775	29225	36	8850	500	21830	50	1	7193273	2136	6.58	0.88	12	0.10	4516.00	33854.00	30250	20250402	-1.82	21550	20240416	37.82	30250	-1.82	20250402	23550	26.11	20250203	30250	-1.82	20250402	22000	35.00	20241113	1.49	Y	236200	500	35 억	1291101	N	N	4490	N	N
49	20250423	091019	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29500	0	3	0.00	17123450	579	1.95	29700	29800	29450	38350	20650	29500	29574.18	17.95	-232	30100	29800	29550	29250	29000	29775	29225	36	8850	500	21830	50	1	7193273	2122	6.53	0.87	12	0.01	4516.00	33854.00	30250	20250402	-2.48	21550	20240416	36.89	30250	-2.48	20250402	23550	25.27	20250203	30250	-2.48	20250402	22000	34.09	20241113	1.49	Y	236200	500	35 억	1291101	N	N	4490	N	N
50	20250422	160948	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29500	-150	5	-0.51	878170400	29733	141.24	29500	29850	29300	38500	20800	29650	29535.21	17.76	13345	30283	29966	29683	29366	29083	29825	29225	36	8850	500	21940	50	1	7193273	2122	6.53	0.87	12	0.41	4516.00	33854.00	30250	20250402	-2.48	21550	20240416	36.89	30250	-2.48	20250402	23550	25.27	20250203	30250	-2.48	20250402	22000	34.09	20241113	1.39	Y	236200	500	35 억	1277663	N	N	4490	N	N
51	20250422	151005	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29500	-150	5	-0.51	839453550	28420	135.01	29500	29850	29300	38500	20800	29650	29537.42	17.76	12658	30283	29966	29683	29366	29083	29825	29225	36	8850	500	21940	50	1	7193273	2122	6.53	0.87	12	0.40	4516.00	33854.00	30250	20250402	-2.48	21550	20240416	36.89	30250	-2.48	20250402	23550	25.27	20250203	30250	-2.48	20250402	22000	34.09	20241113	1.39	Y	236200	500	35 억	1277663	N	N	425	N	N
52	20250422	141005	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29500	-150	5	-0.51	701232500	23730	112.73	29500	29850	29300	38500	20800	29650	29550.46	17.76	12619	30283	29966	29683	29366	29083	29825	29225	36	8850	500	21940	50	1	7193273	2122	6.53	0.87	12	0.33	4516.00	33854.00	30250	20250402	-2.48	21550	20240416	36.89	30250	-2.48	20250402	23550	25.27	20250203	30250	-2.48	20250402	22000	34.09	20241113	1.39	Y	236200	500	35 억	1277663	N	N	425	N	N
53	20250422	131002	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29600	-50	5	-0.17	641233950	21699	103.08	29500	29850	29300	38500	20800	29650	29551.31	17.76	11928	30283	29966	29683	29366	29083	29825	29225	36	8850	500	21940	50	1	7193273	2129	6.55	0.87	12	0.30	4516.00	33854.00	30250	20250402	-2.15	21550	20240416	37.35	30250	-2.15	20250402	23550	25.69	20250203	30250	-2.15	20250402	22000	34.55	20241113	1.39	Y	236200	500	35 억	1277663	N	N	425	N	N
54	20250422	121006	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29600	-50	5	-0.17	620143900	20986	99.69	29500	29850	29300	38500	20800	29650	29550.36	17.76	11422	30283	29966	29683	29366	29083	29825	29225	36	8850	500	21940	50	1	7193273	2129	6.55	0.87	12	0.29	4516.00	33854.00	30250	20250402	-2.15	21550	20240416	37.35	30250	-2.15	20250402	23550	25.69	20250203	30250	-2.15	20250402	22000	34.55	20241113	1.39	Y	236200	500	35 억	1277663	N	N	425	N	N
55	20250422	111003	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29750	100	2	0.34	539062350	18251	86.70	29500	29850	29300	38500	20800	29650	29536.04	17.76	10396	30283	29966	29683	29366	29083	29825	29225	36	8850	500	21940	50	1	7193273	2140	6.59	0.88	12	0.25	4516.00	33854.00	30250	20250402	-1.65	21550	20240416	38.05	30250	-1.65	20250402	23550	26.33	20250203	30250	-1.65	20250402	22000	35.23	20241113	1.39	Y	236200	500	35 억	1277663	N	N	425	N	N
56	20250422	101005	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29450	-200	5	-0.67	389931850	13204	62.72	29500	29850	29300	38500	20800	29650	29531.34	17.76	8217	30283	29966	29683	29366	29083	29825	29225	36	8850	500	21940	50	1	7193273	2118	6.52	0.87	12	0.18	4516.00	33854.00	30250	20250402	-2.64	21550	20240416	36.66	30250	-2.64	20250402	23550	25.05	20250203	30250	-2.64	20250402	22000	33.86	20241113	1.39	Y	236200	500	35 억	1277663	N	N	425	N	N
57	20250422	091006	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29650	0	3	0.00	33290400	1123	5.33	29500	29850	29500	38500	20800	29650	29644.17	17.76	592	30283	29966	29683	29366	29083	29825	29225	36	8850	500	21940	50	1	7193273	2133	6.57	0.88	12	0.02	4516.00	33854.00	30250	20250402	-1.98	21550	20240416	37.59	30250	-1.98	20250402	23550	25.90	20250203	30250	-1.98	20250402	22000	34.77	20241113	1.39	Y	236200	500	35 억	1277663	N	N	425	N	N
58	20250421	160944	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29650	-300	5	-1.00	623980350	21051	53.79	30000	30000	29400	38900	21000	29950	29641.36	17.77	-305	30316	30132	29766	29582	29216	30225	29675	36	8950	500	22160	50	1	7193273	2133	6.57	0.88	12	0.29	4516.00	33854.00	30250	20250402	-1.98	21550	20240416	37.59	30250	-1.98	20250402	23550	25.90	20250203	30250	-1.98	20250402	22000	34.77	20241113	1.30	Y	236200	500	35 억	1278099	N	N	425	N	N
59	20250421	151002	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29800	-150	5	-0.50	581136350	19607	50.10	30000	30000	29400	38900	21000	29950	29639.23	17.77	-924	30316	30132	29766	29582	29216	30225	29675	36	8950	500	22160	50	1	7193273	2144	6.60	0.88	12	0.27	4516.00	33854.00	30250	20250402	-1.49	21550	20240416	38.28	30250	-1.49	20250402	23550	26.54	20250203	30250	-1.49	20250402	22000	35.45	20241113	1.30	Y	236200	500	35 억	1278099	N	N	0	N	N
60	20250421	141001	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29800	-150	5	-0.50	547445750	18476	47.21	30000	30000	29400	38900	21000	29950	29630.10	17.77	-1037	30316	30132	29766	29582	29216	30225	29675	36	8950	500	22160	50	1	7193273	2144	6.60	0.88	12	0.26	4516.00	33854.00	30250	20250402	-1.49	21550	20240416	38.28	30250	-1.49	20250402	23550	26.54	20250203	30250	-1.49	20250402	22000	35.45	20241113	1.30	Y	236200	500	35 억	1278099	N	N	0	N	N
61	20250421	130959	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29700	-250	5	-0.83	462030150	15609	39.88	30000	30000	29400	38900	21000	29950	29600.24	17.77	-579	30316	30132	29766	29582	29216	30225	29675	36	8950	500	22160	50	1	7193273	2136	6.58	0.88	12	0.22	4516.00	33854.00	30250	20250402	-1.82	21550	20240416	37.82	30250	-1.82	20250402	23550	26.11	20250203	30250	-1.82	20250402	22000	35.00	20241113	1.30	Y	236200	500	35 억	1278099	N	N	0	N	N
62	20250421	120959	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29700	-250	5	-0.83	409143550	13828	35.33	30000	30000	29400	38900	21000	29950	29588.05	17.77	272	30316	30132	29766	29582	29216	30225	29675	36	8950	500	22160	50	1	7193273	2136	6.58	0.88	12	0.19	4516.00	33854.00	30250	20250402	-1.82	21550	20240416	37.82	30250	-1.82	20250402	23550	26.11	20250203	30250	-1.82	20250402	22000	35.00	20241113	1.30	Y	236200	500	35 억	1278099	N	N	0	N	N
63	20250421	110959	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29650	-300	5	-1.00	378332500	12788	32.67	30000	30000	29400	38900	21000	29950	29584.96	17.77	651	30316	30132	29766	29582	29216	30225	29675	36	8950	500	22160	50	1	7193273	2133	6.57	0.88	12	0.18	4516.00	33854.00	30250	20250402	-1.98	21550	20240416	37.59	30250	-1.98	20250402	23550	25.90	20250203	30250	-1.98	20250402	22000	34.77	20241113	1.30	Y	236200	500	35 억	1278099	N	N	0	N	N
64	20250421	100953	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29500	-450	5	-1.50	290558500	9818	25.09	30000	30000	29400	38900	21000	29950	29594.47	17.77	392	30316	30132	29766	29582	29216	30225	29675	36	8950	500	22160	50	1	7193273	2122	6.53	0.87	12	0.14	4516.00	33854.00	30250	20250402	-2.48	21550	20240416	36.89	30250	-2.48	20250402	23550	25.27	20250203	30250	-2.48	20250402	22000	34.09	20241113	1.30	Y	236200	500	35 억	1278099	N	N	0	N	N
65	20250421	091028	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29700	-250	5	-0.83	74728150	2509	6.41	30000	30000	29650	38900	21000	29950	29784.04	17.77	239	30316	30132	29766	29582	29216	30225	29675	36	8950	500	22160	50	1	7193273	2136	6.58	0.88	12	0.03	4516.00	33854.00	30250	20250402	-1.82	21550	20240416	37.82	30250	-1.82	20250402	23550	26.11	20250203	30250	-1.82	20250402	22000	35.00	20241113	1.30	Y	236200	500	35 억	1278099	N	N	0	N	N
66	20250418	160944	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29950	700	2	2.39	1161764825	39137	64.44	29600	29950	29400	38000	20500	29250	29684.20	17.67	7744	30616	29932	28716	28032	26816	30275	28375	36	8750	500	21640	50	1	7193273	2154	6.63	0.88	12	0.54	4516.00	33854.00	30250	20250402	-0.99	21550	20240416	38.98	30250	-0.99	20250402	23550	27.18	20250203	30250	-0.99	20250402	22000	36.14	20241113	1.29	Y	236200	500	35 억	1270739	N	N	680	N	N
67	20250418	150956	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29750	500	2	1.71	1001186275	33767	55.60	29600	29900	29400	38000	20500	29250	29649.84	17.67	6087	30616	29932	28716	28032	26816	30275	28375	36	8750	500	21640	50	1	7193273	2140	6.59	0.88	12	0.47	4516.00	33854.00	30250	20250402	-1.65	21550	20240416	38.05	30250	-1.65	20250402	23550	26.33	20250203	30250	-1.65	20250402	22000	35.23	20241113	1.29	Y	236200	500	35 억	1270739	N	N	680	N	N
68	20250418	141000	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29750	500	2	1.71	778402325	26252	43.22	29600	29900	29400	38000	20500	29250	29651.16	17.67	6147	30616	29932	28716	28032	26816	30275	28375	36	8750	500	21640	50	1	7193273	2140	6.59	0.88	12	0.36	4516.00	33854.00	30250	20250402	-1.65	21550	20240416	38.05	30250	-1.65	20250402	23550	26.33	20250203	30250	-1.65	20250402	22000	35.23	20241113	1.29	Y	236200	500	35 억	1270739	N	N	680	N	N
69	20250418	130958	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29550	300	2	1.03	515955625	17443	28.72	29600	29800	29400	38000	20500	29250	29579.52	17.67	2974	30616	29932	28716	28032	26816	30275	28375	36	8750	500	21640	50	1	7193273	2126	6.54	0.87	12	0.24	4516.00	33854.00	30250	20250402	-2.31	21550	20240416	37.12	30250	-2.31	20250402	23550	25.48	20250203	30250	-2.31	20250402	22000	34.32	20241113	1.29	Y	236200	500	35 억	1270739	N	N	680	N	N
70	20250418	120955	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29750	500	2	1.71	422141800	14280	23.51	29600	29750	29400	38000	20500	29250	29561.75	17.67	1816	30616	29932	28716	28032	26816	30275	28375	36	8750	500	21640	50	1	7193273	2140	6.59	0.88	12	0.20	4516.00	33854.00	30250	20250402	-1.65	21550	20240416	38.05	30250	-1.65	20250402	23550	26.33	20250203	30250	-1.65	20250402	22000	35.23	20241113	1.29	Y	236200	500	35 억	1270739	N	N	680	N	N
71	20250418	111000	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29450	200	2	0.68	275569400	9330	15.36	29600	29750	29400	38000	20500	29250	29535.84	17.67	-1353	30616	29932	28716	28032	26816	30275	28375	36	8750	500	21640	50	1	7193273	2118	6.52	0.87	12	0.13	4516.00	33854.00	30250	20250402	-2.64	21550	20240416	36.66	30250	-2.64	20250402	23550	25.05	20250203	30250	-2.64	20250402	22000	33.86	20241113	1.29	Y	236200	500	35 억	1270739	N	N	680	N	N
72	20250418	101000	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29450	200	2	0.68	235675500	7974	13.13	29600	29750	29400	38000	20500	29250	29555.49	17.67	-1410	30616	29932	28716	28032	26816	30275	28375	36	8750	500	21640	50	1	7193273	2118	6.52	0.87	12	0.11	4516.00	33854.00	30250	20250402	-2.64	21550	20240416	36.66	30250	-2.64	20250402	23550	25.05	20250203	30250	-2.64	20250402	22000	33.86	20241113	1.29	Y	236200	500	35 억	1270739	N	N	680	N	N
73	20250418	091005	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29450	200	2	0.68	77078450	2614	4.30	29600	29700	29400	38000	20500	29250	29486.78	17.67	-526	30616	29932	28716	28032	26816	30275	28375	36	8750	500	21640	50	1	7193273	2118	6.52	0.87	12	0.04	4516.00	33854.00	30250	20250402	-2.64	21550	20240416	36.66	30250	-2.64	20250402	23550	25.05	20250203	30250	-2.64	20250402	22000	33.86	20241113	1.29	Y	236200	500	35 억	1270739	N	N	680	N	N
74	20250417	160950	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29250	1250	2	4.46	1758090625	60735	364.08	27900	29400	27500	36400	19600	28000	28946.91	17.54	13108	28600	28300	27800	27500	27000	28450	27650	36	8400	500	20720	50	1	7193273	2104	6.48	0.86	12	0.84	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21750	34.48	20240417	1.29	Y	236200	500	35 억	1262029	N	N	680	N	N
75	20250417	151000	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29250	1250	2	4.46	1631827175	56420	338.21	27900	29400	27500	36400	19600	28000	28922.85	17.54	14947	28600	28300	27800	27500	27000	28450	27650	36	8400	500	20720	50	1	7193273	2104	6.48	0.86	12	0.78	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21750	34.48	20240417	1.29	Y	236200	500	35 억	1262029	N	N	60	N	N
76	20250417	141002	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29050	1050	2	3.75	1410678875	48838	292.76	27900	29400	27500	36400	19600	28000	28884.86	17.54	14251	28600	28300	27800	27500	27000	28450	27650	36	8400	500	20720	50	1	7193273	2090	6.43	0.86	12	0.68	4516.00	33854.00	30250	20250402	-3.97	21550	20240416	34.80	30250	-3.97	20250402	23550	23.35	20250203	30250	-3.97	20250402	21750	33.56	20240417	1.29	Y	236200	500	35 억	1262029	N	N	60	N	N
77	20250417	131000	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29200	1200	2	4.29	1306655525	45266	271.35	27900	29400	27500	36400	19600	28000	28866.16	17.54	14262	28600	28300	27800	27500	27000	28450	27650	36	8400	500	20720	50	1	7193273	2100	6.47	0.86	12	0.63	4516.00	33854.00	30250	20250402	-3.47	21550	20240416	35.50	30250	-3.47	20250402	23550	23.99	20250203	30250	-3.47	20250402	21750	34.25	20240417	1.29	Y	236200	500	35 억	1262029	N	N	60	N	N
78	20250417	120959	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29250	1250	2	4.46	1193783525	41403	248.19	27900	29400	27500	36400	19600	28000	28833.26	17.54	13240	28600	28300	27800	27500	27000	28450	27650	36	8400	500	20720	50	1	7193273	2104	6.48	0.86	12	0.58	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21750	34.48	20240417	1.29	Y	236200	500	35 억	1262029	N	N	60	N	N
79	20250417	110957	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29300	1300	2	4.64	918556850	31970	191.64	27900	29350	27500	36400	19600	28000	28731.84	17.54	9648	28600	28300	27800	27500	27000	28450	27650	36	8400	500	20720	50	1	7193273	2108	6.49	0.87	12	0.44	4516.00	33854.00	30250	20250402	-3.14	21550	20240416	35.96	30250	-3.14	20250402	23550	24.42	20250203	30250	-3.14	20250402	21750	34.71	20240417	1.29	Y	236200	500	35 억	1262029	N	N	60	N	N
80	20250417	100959	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28450	450	2	1.61	234107250	8352	50.07	27900	28500	27500	36400	19600	28000	28030.08	17.54	1959	28600	28300	27800	27500	27000	28450	27650	36	8400	500	20720	50	1	7193273	2046	6.30	0.84	12	0.12	4516.00	33854.00	30250	20250402	-5.95	21550	20240416	32.02	30250	-5.95	20250402	23550	20.81	20250203	30250	-5.95	20250402	21750	30.80	20240417	1.29	Y	236200	500	35 억	1262029	N	N	60	N	N
81	20250417	091003	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27850	-150	5	-0.54	10958150	392	2.35	27900	28050	27800	36400	19600	28000	27954.46	17.54	86	28600	28300	27800	27500	27000	28450	27650	36	8400	500	20720	50	1	7193273	2003	6.17	0.82	12	0.01	4516.00	33854.00	30250	20250402	-7.93	21550	20240416	29.23	30250	-7.93	20250402	23550	18.26	20250203	30250	-7.93	20250402	21750	28.05	20240417	1.29	Y	236200	500	35 억	1262029	N	N	60	N	N
82	20250416	160947	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28000	450	2	1.63	464789800	16682	109.46	27550	28100	27300	35800	19300	27550	27861.76	17.52	1590	28116	27832	27416	27132	26716	27975	27275	36	8250	500	20380	50	1	7193273	2014	6.20	0.83	12	0.23	4516.00	33854.00	30250	20250402	-7.44	21550	20240416	29.93	30250	-7.44	20250402	23550	18.90	20250203	30250	-7.44	20250402	21550	29.93	20240416	1.30	Y	236200	500	35 억	1260159	N	N	60	N	N
83	20250416	150958	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27950	400	2	1.45	443951850	15936	104.57	27550	28100	27300	35800	19300	27550	27858.42	17.52	1302	28116	27832	27416	27132	26716	27975	27275	36	8250	500	20380	50	1	7193273	2011	6.19	0.83	12	0.22	4516.00	33854.00	30250	20250402	-7.60	21550	20240416	29.70	30250	-7.60	20250402	23550	18.68	20250203	30250	-7.60	20250402	21550	29.70	20240416	1.30	Y	236200	500	35 억	1260159	N	N	101	N	N
84	20250416	140957	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27900	350	2	1.27	263455300	9453	62.03	27550	28100	27300	35800	19300	27550	27870.02	17.52	-1015	28116	27832	27416	27132	26716	27975	27275	36	8250	500	20380	50	1	7193273	2007	6.18	0.82	12	0.13	4516.00	33854.00	30250	20250402	-7.77	21550	20240416	29.47	30250	-7.77	20250402	23550	18.47	20250203	30250	-7.77	20250402	21550	29.47	20240416	1.30	Y	236200	500	35 억	1260159	N	N	101	N	N
85	20250416	130956	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27950	400	2	1.45	242925500	8717	57.20	27550	28100	27300	35800	19300	27550	27868.02	17.52	-1092	28116	27832	27416	27132	26716	27975	27275	36	8250	500	20380	50	1	7193273	2011	6.19	0.83	12	0.12	4516.00	33854.00	30250	20250402	-7.60	21550	20240416	29.70	30250	-7.60	20250402	23550	18.68	20250203	30250	-7.60	20250402	21550	29.70	20240416	1.30	Y	236200	500	35 억	1260159	N	N	101	N	N
86	20250416	120958	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27950	400	2	1.45	228282450	8193	53.76	27550	28100	27300	35800	19300	27550	27863.11	17.52	-1080	28116	27832	27416	27132	26716	27975	27275	36	8250	500	20380	50	1	7193273	2011	6.19	0.83	12	0.11	4516.00	33854.00	30250	20250402	-7.60	21550	20240416	29.70	30250	-7.60	20250402	23550	18.68	20250203	30250	-7.60	20250402	21550	29.70	20240416	1.30	Y	236200	500	35 억	1260159	N	N	101	N	N
87	20250416	110956	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27900	350	2	1.27	171055700	6150	40.35	27550	28050	27300	35800	19300	27550	27813.93	17.52	-1299	28116	27832	27416	27132	26716	27975	27275	36	8250	500	20380	50	1	7193273	2007	6.18	0.82	12	0.09	4516.00	33854.00	30250	20250402	-7.77	21550	20240416	29.47	30250	-7.77	20250402	23550	18.47	20250203	30250	-7.77	20250402	21550	29.47	20240416	1.30	Y	236200	500	35 억	1260159	N	N	101	N	N
88	20250416	100956	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27850	300	2	1.09	81356650	2941	19.30	27550	27900	27300	35800	19300	27550	27662.92	17.52	-54	28116	27832	27416	27132	26716	27975	27275	36	8250	500	20380	50	1	7193273	2003	6.17	0.82	12	0.04	4516.00	33854.00	30250	20250402	-7.93	21550	20240416	29.23	30250	-7.93	20250402	23550	18.26	20250203	30250	-7.93	20250402	21550	29.23	20240416	1.30	Y	236200	500	35 억	1260159	N	N	101	N	N
89	20250416	091003	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27550	0	3	0.00	247800	9	0.06	27550	27550	27500	35800	19300	27550	27533.33	17.52	3	28116	27832	27416	27132	26716	27975	27275	36	8250	500	20380	50	1	7193273	1982	6.10	0.81	12	0.00	4516.00	33854.00	30250	20250402	-8.93	21550	20240416	27.84	30250	-8.93	20250402	23550	16.99	20250203	30250	-8.93	20250402	21550	27.84	20240416	1.30	Y	236200	500	35 억	1260159	N	N	101	N	N
90	20250415	160945	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27550	300	2	1.10	418564250	15240	76.09	27350	27700	27000	35400	19100	27250	27464.85	17.49	2194	28050	27650	27300	26900	26550	27850	27100	36	8150	500	20160	50	1	7193273	1982	6.10	0.81	12	0.21	4516.00	33854.00	30250	20250402	-8.93	21550	20240416	27.84	30250	-8.93	20250402	23550	16.99	20250203	30250	-8.93	20250402	21550	27.84	20240416	1.32	Y	236200	500	35 억	1257804	N	N	101	N	N
91	20250415	150955	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27500	250	2	0.92	372503600	13568	67.75	27350	27700	27000	35400	19100	27250	27454.57	17.49	1721	28050	27650	27300	26900	26550	27850	27100	36	8150	500	20160	50	1	7193273	1978	6.09	0.81	12	0.19	4516.00	33854.00	30250	20250402	-9.09	21550	20240416	27.61	30250	-9.09	20250402	23550	16.77	20250203	30250	-9.09	20250402	21550	27.61	20240416	1.32	Y	236200	500	35 억	1257804	N	N	393	N	N
92	20250415	140954	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27650	400	2	1.47	342739100	12488	62.35	27350	27700	27000	35400	19100	27250	27445.48	17.49	1375	28050	27650	27300	26900	26550	27850	27100	36	8150	500	20160	50	1	7193273	1989	6.12	0.82	12	0.17	4516.00	33854.00	30250	20250402	-8.60	21550	20240416	28.31	30250	-8.60	20250402	23550	17.41	20250203	30250	-8.60	20250402	21550	28.31	20240416	1.32	Y	236200	500	35 억	1257804	N	N	393	N	N
93	20250415	130955	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27550	300	2	1.10	282642300	10313	51.49	27350	27700	27000	35400	19100	27250	27406.41	17.49	1174	28050	27650	27300	26900	26550	27850	27100	36	8150	500	20160	50	1	7193273	1982	6.10	0.81	12	0.14	4516.00	33854.00	30250	20250402	-8.93	21550	20240416	27.84	30250	-8.93	20250402	23550	16.99	20250203	30250	-8.93	20250402	21550	27.84	20240416	1.32	Y	236200	500	35 억	1257804	N	N	393	N	N
94	20250415	120952	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27650	400	2	1.47	215645300	7886	39.37	27350	27650	27000	35400	19100	27250	27345.33	17.49	654	28050	27650	27300	26900	26550	27850	27100	36	8150	500	20160	50	1	7193273	1989	6.12	0.82	12	0.11	4516.00	33854.00	30250	20250402	-8.60	21550	20240416	28.31	30250	-8.60	20250402	23550	17.41	20250203	30250	-8.60	20250402	21550	28.31	20240416	1.32	Y	236200	500	35 억	1257804	N	N	393	N	N
95	20250415	110955	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27350	100	2	0.37	138276000	5080	25.36	27350	27600	27000	35400	19100	27250	27219.69	17.49	1130	28050	27650	27300	26900	26550	27850	27100	36	8150	500	20160	50	1	7193273	1967	6.06	0.81	12	0.07	4516.00	33854.00	30250	20250402	-9.59	21550	20240416	26.91	30250	-9.59	20250402	23550	16.14	20250203	30250	-9.59	20250402	21550	26.91	20240416	1.32	Y	236200	500	35 억	1257804	N	N	393	N	N
96	20250415	100954	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27300	50	2	0.18	77723900	2859	14.28	27350	27350	27000	35400	19100	27250	27185.69	17.49	462	28050	27650	27300	26900	26550	27850	27100	36	8150	500	20160	50	1	7193273	1964	6.05	0.81	12	0.04	4516.00	33854.00	30250	20250402	-9.75	21550	20240416	26.68	30250	-9.75	20250402	23550	15.92	20250203	30250	-9.75	20250402	21550	26.68	20240416	1.32	Y	236200	500	35 억	1257804	N	N	393	N	N
97	20250415	090957	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27050	-200	5	-0.73	20455650	753	3.76	27350	27350	27050	35400	19100	27250	27165.54	17.49	13	28050	27650	27300	26900	26550	27850	27100	36	8150	500	20160	50	1	7193273	1946	5.99	0.80	12	0.01	4516.00	33854.00	30250	20250402	-10.58	21550	20240416	25.52	30250	-10.58	20250402	23550	14.86	20250203	30250	-10.58	20250402	21550	25.52	20240416	1.32	Y	236200	500	35 억	1257804	N	N	393	N	N
98	20250414	160942	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27250	250	2	0.93	547012550	20028	89.09	27100	27700	26950	35100	18900	27000	27312.39	17.49	-858	27733	27366	26833	26466	25933	27550	26650	36	8100	500	19980	50	1	7193273	1960	6.03	0.80	12	0.28	4516.00	33854.00	30250	20250402	-9.92	21550	20240416	26.45	30250	-9.92	20250402	23550	15.71	20250203	30250	-9.92	20250402	21550	26.45	20240416	1.37	Y	236200	500	35 억	1258279	N	N	393	N	N
99	20250414	150951	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27350	350	2	1.30	517674600	18952	84.30	27100	27700	26950	35100	18900	27000	27315.04	17.49	-908	27733	27366	26833	26466	25933	27550	26650	36	8100	500	19980	50	1	7193273	1967	6.06	0.81	12	0.26	4516.00	33854.00	30250	20250402	-9.59	21550	20240416	26.91	30250	-9.59	20250402	23550	16.14	20250203	30250	-9.59	20250402	21550	26.91	20240416	1.37	Y	236200	500	35 억	1258279	N	N	1064	N	N
100	20250414	140950	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	200	2	0.74	440834450	16132	71.76	27100	27700	26950	35100	18900	27000	27326.71	17.49	-1158	27733	27366	26833	26466	25933	27550	26650	36	8100	500	19980	50	1	7193273	1957	6.02	0.80	12	0.22	4516.00	33854.00	30250	20250402	-10.08	21550	20240416	26.22	30250	-10.08	20250402	23550	15.50	20250203	30250	-10.08	20250402	21550	26.22	20240416	1.37	Y	236200	500	35 억	1258279	N	N	1064	N	N
101	20250414	130948	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27450	450	2	1.67	355349650	13006	57.85	27100	27700	26950	35100	18900	27000	27321.98	17.49	-1342	27733	27366	26833	26466	25933	27550	26650	36	8100	500	19980	50	1	7193273	1975	6.08	0.81	12	0.18	4516.00	33854.00	30250	20250402	-9.26	21550	20240416	27.38	30250	-9.26	20250402	23550	16.56	20250203	30250	-9.26	20250402	21550	27.38	20240416	1.37	Y	236200	500	35 억	1258279	N	N	1064	N	N
102	20250414	120950	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27450	450	2	1.67	328749850	12037	53.54	27100	27700	26950	35100	18900	27000	27311.61	17.49	-848	27733	27366	26833	26466	25933	27550	26650	36	8100	500	19980	50	1	7193273	1975	6.08	0.81	12	0.17	4516.00	33854.00	30250	20250402	-9.26	21550	20240416	27.38	30250	-9.26	20250402	23550	16.56	20250203	30250	-9.26	20250402	21550	27.38	20240416	1.37	Y	236200	500	35 억	1258279	N	N	1064	N	N
103	20250414	110945	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27450	450	2	1.67	283097650	10373	46.14	27100	27700	26950	35100	18900	27000	27291.78	17.49	113	27733	27366	26833	26466	25933	27550	26650	36	8100	500	19980	50	1	7193273	1975	6.08	0.81	12	0.14	4516.00	33854.00	30250	20250402	-9.26	21550	20240416	27.38	30250	-9.26	20250402	23550	16.56	20250203	30250	-9.26	20250402	21550	27.38	20240416	1.37	Y	236200	500	35 억	1258279	N	N	1064	N	N
104	20250414	100948	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27300	300	2	1.11	111222450	4109	18.28	27100	27350	26950	35100	18900	27000	27068.01	17.49	58	27733	27366	26833	26466	25933	27550	26650	36	8100	500	19980	50	1	7193273	1964	6.05	0.81	12	0.06	4516.00	33854.00	30250	20250402	-9.75	21550	20240416	26.68	30250	-9.75	20250402	23550	15.92	20250203	30250	-9.75	20250402	21550	26.68	20240416	1.37	Y	236200	500	35 억	1258279	N	N	1064	N	N
105	20250414	090948	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27000	0	3	0.00	54774300	2030	9.03	27100	27100	26950	35100	18900	27000	26982.41	17.49	687	27733	27366	26833	26466	25933	27550	26650	36	8100	500	19980	50	1	7193273	1942	5.98	0.80	12	0.03	4516.00	33854.00	30250	20250402	-10.74	21550	20240416	25.29	30250	-10.74	20250402	23550	14.65	20250203	30250	-10.74	20250402	21550	25.29	20240416	1.37	Y	236200	500	35 억	1258279	N	N	1064	N	N
106	20250411	160938	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27000	250	2	0.93	602279050	22481	76.31	26500	27200	26300	34750	18750	26750	26790.58	17.50	4280	27450	27100	26650	26300	25850	27275	26475	36	8000	500	19790	50	1	7193273	1942	5.98	0.80	12	0.31	4516.00	33854.00	30250	20250402	-10.74	21550	20240416	25.29	30250	-10.74	20250402	23550	14.65	20250203	30250	-10.74	20250402	21550	25.29	20240416	1.40	Y	236200	500	35 억	1259177	N	N	1064	N	N
107	20250411	150947	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26950	200	2	0.75	579074900	21621	73.39	26500	27200	26300	34750	18750	26750	26782.98	17.50	4308	27450	27100	26650	26300	25850	27275	26475	36	8000	500	19790	50	1	7193273	1939	5.97	0.80	12	0.30	4516.00	33854.00	30250	20250402	-10.91	21550	20240416	25.06	30250	-10.91	20250402	23550	14.44	20250203	30250	-10.91	20250402	21550	25.06	20240416	1.40	Y	236200	500	35 억	1259177	N	N	479	N	N
108	20250411	140945	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27100	350	2	1.31	504366550	18857	64.01	26500	27200	26300	34750	18750	26750	26746.91	17.50	3881	27450	27100	26650	26300	25850	27275	26475	36	8000	500	19790	50	1	7193273	1949	6.00	0.80	12	0.26	4516.00	33854.00	30250	20250402	-10.41	21550	20240416	25.75	30250	-10.41	20250402	23550	15.07	20250203	30250	-10.41	20250402	21550	25.75	20240416	1.40	Y	236200	500	35 억	1259177	N	N	479	N	N
109	20250411	130947	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26900	150	2	0.56	439717850	16471	55.91	26500	27100	26300	34750	18750	26750	26696.49	17.50	3192	27450	27100	26650	26300	25850	27275	26475	36	8000	500	19790	50	1	7193273	1935	5.96	0.79	12	0.23	4516.00	33854.00	30250	20250402	-11.07	21550	20240416	24.83	30250	-11.07	20250402	23550	14.23	20250203	30250	-11.07	20250402	21550	24.83	20240416	1.40	Y	236200	500	35 억	1259177	N	N	479	N	N
110	20250411	120948	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26900	150	2	0.56	388312525	14566	49.44	26500	26950	26300	34750	18750	26750	26658.83	17.50	2561	27450	27100	26650	26300	25850	27275	26475	36	8000	500	19790	50	1	7193273	1935	5.96	0.79	12	0.20	4516.00	33854.00	30250	20250402	-11.07	21550	20240416	24.83	30250	-11.07	20250402	23550	14.23	20250203	30250	-11.07	20250402	21550	24.83	20240416	1.40	Y	236200	500	35 억	1259177	N	N	479	N	N
111	20250411	110947	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26850	100	2	0.37	318051275	11953	40.58	26500	26900	26300	34750	18750	26750	26608.49	17.50	1716	27450	27100	26650	26300	25850	27275	26475	36	8000	500	19790	50	1	7193273	1931	5.95	0.79	12	0.17	4516.00	33854.00	30250	20250402	-11.24	21550	20240416	24.59	30250	-11.24	20250402	23550	14.01	20250203	30250	-11.24	20250402	21550	24.59	20240416	1.40	Y	236200	500	35 억	1259177	N	N	479	N	N
112	20250411	100949	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26500	-250	5	-0.93	157000625	5910	20.06	26500	26800	26300	34750	18750	26750	26565.25	17.50	2141	27450	27100	26650	26300	25850	27275	26475	36	8000	500	19790	50	1	7193273	1906	5.87	0.78	12	0.08	4516.00	33854.00	30250	20250402	-12.40	21550	20240416	22.97	30250	-12.40	20250402	23550	12.53	20250203	30250	-12.40	20250402	21550	22.97	20240416	1.40	Y	236200	500	35 억	1259177	N	N	479	N	N
113	20250411	090952	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26550	-200	5	-0.75	37397900	1411	4.79	26500	26650	26300	34750	18750	26750	26504.54	17.50	1197	27450	27100	26650	26300	25850	27275	26475	36	8000	500	19790	50	1	7193273	1910	5.88	0.78	12	0.02	4516.00	33854.00	30250	20250402	-12.23	21550	20240416	23.20	30250	-12.23	20250402	23550	12.74	20250203	30250	-12.23	20250402	21550	23.20	20240416	1.40	Y	236200	500	35 억	1259177	N	N	479	N	N
114	20250410	160941	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26750	1050	2	4.09	784915925	29459	38.23	26700	27000	26200	33400	18000	25700	26644.24	17.46	-3953	27333	26516	25883	25066	24433	26200	24750	36	7700	500	19010	50	1	7193273	1924	5.92	0.79	12	0.41	4516.00	33854.00	30250	20250402	-11.57	21550	20240416	24.13	30250	-11.57	20250402	23550	13.59	20250203	30250	-11.57	20250402	21550	24.13	20240416	1.46	Y	236200	500	35 억	1255843	N	N	479	N	N
115	20250410	150946	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26800	1100	2	4.28	743868325	27923	36.24	26700	27000	26200	33400	18000	25700	26639.99	17.46	-4611	27333	26516	25883	25066	24433	26200	24750	36	7700	500	19010	50	1	7193273	1928	5.93	0.79	12	0.39	4516.00	33854.00	30250	20250402	-11.40	21550	20240416	24.36	30250	-11.40	20250402	23550	13.80	20250203	30250	-11.40	20250402	21550	24.36	20240416	1.46	Y	236200	500	35 억	1255843	N	N	3268	N	N
116	20250410	140942	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26900	1200	2	4.67	676291375	25402	32.97	26700	27000	26200	33400	18000	25700	26623.55	17.46	-6122	27333	26516	25883	25066	24433	26200	24750	36	7700	500	19010	50	1	7193273	1935	5.96	0.79	12	0.35	4516.00	33854.00	30250	20250402	-11.07	21550	20240416	24.83	30250	-11.07	20250402	23550	14.23	20250203	30250	-11.07	20250402	21550	24.83	20240416	1.46	Y	236200	500	35 억	1255843	N	N	3268	N	N
117	20250410	130942	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26750	1050	2	4.09	566461475	21315	27.66	26700	26900	26200	33400	18000	25700	26575.72	17.46	-5812	27333	26516	25883	25066	24433	26200	24750	36	7700	500	19010	50	1	7193273	1924	5.92	0.79	12	0.30	4516.00	33854.00	30250	20250402	-11.57	21550	20240416	24.13	30250	-11.57	20250402	23550	13.59	20250203	30250	-11.57	20250402	21550	24.13	20240416	1.46	Y	236200	500	35 억	1255843	N	N	3268	N	N
118	20250410	120942	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26400	700	2	2.72	506536875	19062	24.74	26700	26900	26200	33400	18000	25700	26573.12	17.46	-4637	27333	26516	25883	25066	24433	26200	24750	36	7700	500	19010	50	1	7193273	1899	5.85	0.78	12	0.26	4516.00	33854.00	30250	20250402	-12.73	21550	20240416	22.51	30250	-12.73	20250402	23550	12.10	20250203	30250	-12.73	20250402	21550	22.51	20240416	1.46	Y	236200	500	35 억	1255843	N	N	3268	N	N
119	20250410	110942	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26450	750	2	2.92	462362975	17394	22.57	26700	26900	26200	33400	18000	25700	26581.75	17.46	-4483	27333	26516	25883	25066	24433	26200	24750	36	7700	500	19010	50	1	7193273	1903	5.86	0.78	12	0.24	4516.00	33854.00	30250	20250402	-12.56	21550	20240416	22.74	30250	-12.56	20250402	23550	12.31	20250203	30250	-12.56	20250402	21550	22.74	20240416	1.46	Y	236200	500	35 억	1255843	N	N	3268	N	N
120	20250410	100943	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26450	750	2	2.92	420810825	15817	20.53	26700	26900	26200	33400	18000	25700	26604.97	17.46	-4698	27333	26516	25883	25066	24433	26200	24750	36	7700	500	19010	50	1	7193273	1903	5.86	0.78	12	0.22	4516.00	33854.00	30250	20250402	-12.56	21550	20240416	22.74	30250	-12.56	20250402	23550	12.31	20250203	30250	-12.56	20250402	21550	22.74	20240416	1.46	Y	236200	500	35 억	1255843	N	N	3268	N	N
121	20250410	090945	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26500	800	2	3.11	189415350	7104	9.22	26700	26900	26400	33400	18000	25700	26663.20	17.46	-83	27333	26516	25883	25066	24433	26200	24750	36	7700	500	19010	50	1	7193273	1906	5.87	0.78	12	0.10	4516.00	33854.00	30250	20250402	-12.40	21550	20240416	22.97	30250	-12.40	20250402	23550	12.53	20250203	30250	-12.40	20250402	21550	22.97	20240416	1.46	Y	236200	500	35 억	1255843	N	N	3268	N	N
122	20250409	160936	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25700	-350	5	-1.34	1996410575	77056	109.69	25850	26700	25250	33850	18250	26050	25908.57	17.32	20170	28583	27316	26433	25166	24283	26875	24725	36	7800	500	19270	50	1	7193273	1849	5.69	0.76	12	1.07	4516.00	33854.00	30250	20250402	-15.04	21550	20240416	19.26	30250	-15.04	20250402	23550	9.13	20250203	30250	-15.04	20250402	21550	19.26	20240416	1.49	Y	236200	500	35 억	1245879	N	N	3268	N	N
123	20250409	150739	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25650	-400	5	-1.54	1842995575	71083	101.19	25850	26700	25250	33850	18250	26050	25927.37	17.32	22758	28583	27316	26433	25166	24283	26875	24725	36	7800	500	19270	50	1	7193273	1845	5.68	0.76	12	0.99	4516.00	33854.00	30250	20250402	-15.21	21550	20240416	19.03	30250	-15.21	20250402	23550	8.92	20250203	30250	-15.21	20250402	21550	19.03	20240416	1.49	Y	236200	500	35 억	1245879	N	N	679	N	N
124	20250409	140934	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25550	-500	5	-1.92	1475447475	56667	80.67	25850	26700	25550	33850	18250	26050	26037.16	17.32	17988	28583	27316	26433	25166	24283	26875	24725	36	7800	500	19270	50	1	7193273	1838	5.66	0.75	12	0.79	4516.00	33854.00	30250	20250402	-15.54	21550	20240416	18.56	30250	-15.54	20250402	23550	8.49	20250203	30250	-15.54	20250402	21550	18.56	20240416	1.49	Y	236200	500	35 억	1245879	N	N	679	N	N
125	20250409	130930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25950	-100	5	-0.38	1130320550	43275	61.60	25850	26700	25650	33850	18250	26050	26119.48	17.32	12885	28583	27316	26433	25166	24283	26875	24725	36	7800	500	19270	50	1	7193273	1867	5.75	0.77	12	0.60	4516.00	33854.00	30250	20250402	-14.21	21550	20240416	20.42	30250	-14.21	20250402	23550	10.19	20250203	30250	-14.21	20250402	21550	20.42	20240416	1.49	Y	236200	500	35 억	1245879	N	N	679	N	N
126	20250409	120933	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26300	250	2	0.96	960860050	36765	52.34	25850	26700	25650	33850	18250	26050	26135.18	17.32	9660	28583	27316	26433	25166	24283	26875	24725	36	7800	500	19270	50	1	7193273	1892	5.82	0.78	12	0.51	4516.00	33854.00	30250	20250402	-13.06	21550	20240416	22.04	30250	-13.06	20250402	23550	11.68	20250203	30250	-13.06	20250402	21550	22.04	20240416	1.49	Y	236200	500	35 억	1245879	N	N	679	N	N
127	20250409	110929	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26250	200	2	0.77	827618850	31681	45.10	25850	26700	25650	33850	18250	26050	26123.51	17.32	8228	28583	27316	26433	25166	24283	26875	24725	36	7800	500	19270	50	1	7193273	1888	5.81	0.78	12	0.44	4516.00	33854.00	30250	20250402	-13.22	21550	20240416	21.81	30250	-13.22	20250402	23550	11.46	20250203	30250	-13.22	20250402	21550	21.81	20240416	1.49	Y	236200	500	35 억	1245879	N	N	679	N	N
128	20250409	100936	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26100	50	2	0.19	323201050	12409	17.66	25850	26400	25750	33850	18250	26050	26045.70	17.32	7400	28583	27316	26433	25166	24283	26875	24725	36	7800	500	19270	50	1	7193273	1877	5.78	0.77	12	0.17	4516.00	33854.00	30250	20250402	-13.72	21550	20240416	21.11	30250	-13.72	20250402	23550	10.83	20250203	30250	-13.72	20250402	21550	21.11	20240416	1.49	Y	236200	500	35 억	1245879	N	N	679	N	N
129	20250409	090939	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26000	-50	5	-0.19	139143150	5342	7.60	25850	26400	25750	33850	18250	26050	26047.01	17.32	3528	28583	27316	26433	25166	24283	26875	24725	36	7800	500	19270	50	1	7193273	1870	5.76	0.77	12	0.07	4516.00	33854.00	30250	20250402	-14.05	21550	20240416	20.65	30250	-14.05	20250402	23550	10.40	20250203	30250	-14.05	20250402	21550	20.65	20240416	1.49	Y	236200	500	35 억	1245879	N	N	679	N	N
130	20250408	160923	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26050	-850	5	-3.16	1843041600	70247	157.06	27450	27700	25550	34950	18850	26900	26236.59	17.47	4969	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1874	5.77	0.77	12	0.98	4516.00	33854.00	30250	20250402	-13.88	21550	20240416	20.88	30250	-13.88	20250402	23550	10.62	20250203	30250	-13.88	20250402	21550	20.88	20240416	1.54	Y	236200	500	35 억	1256766	N	N	679	N	N
131	20250408	150930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26050	-850	5	-3.16	1669529050	63599	142.20	27450	27700	25550	34950	18850	26900	26250.87	17.47	2534	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1874	5.77	0.77	12	0.88	4516.00	33854.00	30250	20250402	-13.88	21550	20240416	20.88	30250	-13.88	20250402	23550	10.62	20250203	30250	-13.88	20250402	21550	20.88	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
132	20250408	140928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25950	-950	5	-3.53	1528750650	58168	130.06	27450	27700	25550	34950	18850	26900	26281.64	17.47	1251	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1867	5.75	0.77	12	0.81	4516.00	33854.00	30250	20250402	-14.21	21550	20240416	20.42	30250	-14.21	20250402	23550	10.19	20250203	30250	-14.21	20250402	21550	20.42	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
133	20250408	130924	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26150	-750	5	-2.79	933014100	35128	78.54	27450	27700	26100	34950	18850	26900	26560.41	17.47	-5362	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1881	5.79	0.77	12	0.49	4516.00	33854.00	30250	20250402	-13.55	21550	20240416	21.35	30250	-13.55	20250402	23550	11.04	20250203	30250	-13.55	20250402	21550	21.35	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
134	20250408	120929	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26350	-550	5	-2.04	789212000	29652	66.30	27450	27700	26100	34950	18850	26900	26615.81	17.47	-5237	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1895	5.83	0.78	12	0.41	4516.00	33854.00	30250	20250402	-12.89	21550	20240416	22.27	30250	-12.89	20250402	23550	11.89	20250203	30250	-12.89	20250402	21550	22.27	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
135	20250408	110927	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26500	-400	5	-1.49	663042750	24895	55.66	27450	27700	26100	34950	18850	26900	26633.57	17.47	-3086	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1906	5.87	0.78	12	0.35	4516.00	33854.00	30250	20250402	-12.40	21550	20240416	22.97	30250	-12.40	20250402	23550	12.53	20250203	30250	-12.40	20250402	21550	22.97	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
136	20250408	100928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26600	-300	5	-1.12	273173250	10119	22.62	27450	27700	26600	34950	18850	26900	26996.07	17.47	-6224	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1913	5.89	0.79	12	0.14	4516.00	33854.00	30250	20250402	-12.07	21550	20240416	23.43	30250	-12.07	20250402	23550	12.95	20250203	30250	-12.07	20250402	21550	23.43	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
137	20250408	090930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	300	2	1.12	68973500	2525	5.65	27450	27700	27150	34950	18850	26900	27316.24	17.47	-1476	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1957	6.02	0.80	12	0.04	4516.00	33854.00	30250	20250402	-10.08	21550	20240416	26.22	30250	-10.08	20250402	23550	15.50	20250203	30250	-10.08	20250402	21550	26.22	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
138	20250407	160918	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26900	-1950	5	-6.76	1222525950	44725	85.94	28150	28450	26900	37500	20200	28850	27334.29	17.25	-1335	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1935	5.96	0.79	12	0.62	4516.00	33854.00	30250	20250402	-11.07	21550	20240416	24.83	30250	-11.07	20250402	23550	14.23	20250203	30250	-11.07	20250402	21550	24.83	20240416	1.59	Y	236200	500	35 억	1241113	N	N	1045	N	N
139	20250407	150924	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27050	-1800	5	-6.24	1154790200	42211	81.11	28150	28450	26900	37500	20200	28850	27357.57	17.25	-1479	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1946	5.99	0.80	12	0.59	4516.00	33854.00	30250	20250402	-10.58	21550	20240416	25.52	30250	-10.58	20250402	23550	14.86	20250203	30250	-10.58	20250402	21550	25.52	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
140	20250407	140921	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27150	-1700	5	-5.89	1056879150	38598	74.16	28150	28450	26900	37500	20200	28850	27381.71	17.25	-2235	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1953	6.01	0.80	12	0.54	4516.00	33854.00	30250	20250402	-10.25	21550	20240416	25.99	30250	-10.25	20250402	23550	15.29	20250203	30250	-10.25	20250402	21550	25.99	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
141	20250407	130920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27300	-1550	5	-5.37	938075950	34208	65.73	28150	28450	26900	37500	20200	28850	27422.71	17.25	-2770	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1964	6.05	0.81	12	0.48	4516.00	33854.00	30250	20250402	-9.75	21550	20240416	26.68	30250	-9.75	20250402	23550	15.92	20250203	30250	-9.75	20250402	21550	26.68	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
142	20250407	120919	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	-1650	5	-5.72	887907050	32367	62.19	28150	28450	26900	37500	20200	28850	27432.48	17.25	-2353	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1957	6.02	0.80	12	0.45	4516.00	33854.00	30250	20250402	-10.08	21550	20240416	26.22	30250	-10.08	20250402	23550	15.50	20250203	30250	-10.08	20250402	21550	26.22	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
143	20250407	110920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27450	-1400	5	-4.85	790452950	28801	55.34	28150	28450	26900	37500	20200	28850	27445.33	17.25	-576	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1975	6.08	0.81	12	0.40	4516.00	33854.00	30250	20250402	-9.26	21550	20240416	27.38	30250	-9.26	20250402	23550	16.56	20250203	30250	-9.26	20250402	21550	27.38	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
144	20250407	100920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27050	-1800	5	-6.24	663269500	24131	46.37	28150	28450	26900	37500	20200	28850	27486.20	17.25	-373	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1946	5.99	0.80	12	0.34	4516.00	33854.00	30250	20250402	-10.58	21550	20240416	25.52	30250	-10.58	20250402	23550	14.86	20250203	30250	-10.58	20250402	21550	25.52	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
145	20250407	090922	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27700	-1150	5	-3.99	235627050	8429	16.20	28150	28450	27600	37500	20200	28850	27954.33	17.25	-80	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1993	6.13	0.82	12	0.12	4516.00	33854.00	30250	20250402	-8.43	21550	20240416	28.54	30250	-8.43	20250402	23550	17.62	20250203	30250	-8.43	20250402	21550	28.54	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
146	20250404	160917	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28850	-500	5	-1.70	1492482225	52044	58.16	29000	29600	28050	38150	20550	29350	28677.10	17.21	3371	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2075	6.39	0.85	12	0.72	4516.00	33854.00	30250	20250402	-4.63	21550	20240416	33.87	30250	-4.63	20250402	23550	22.51	20250203	30250	-4.63	20250402	21550	33.87	20240416	1.26	Y	236200	500	35 억	1237879	N	N	2135	N	N
147	20250404	150926	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28800	-550	5	-1.87	1427861025	49804	55.65	29000	29600	28050	38150	20550	29350	28669.59	17.21	3667	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2072	6.38	0.85	12	0.69	4516.00	33854.00	30250	20250402	-4.79	21550	20240416	33.64	30250	-4.79	20250402	23550	22.29	20250203	30250	-4.79	20250402	21550	33.64	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
148	20250404	140928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28650	-700	5	-2.39	1337181425	46648	52.13	29000	29600	28050	38150	20550	29350	28665.34	17.21	3191	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2061	6.34	0.85	12	0.65	4516.00	33854.00	30250	20250402	-5.29	21550	20240416	32.95	30250	-5.29	20250402	23550	21.66	20250203	30250	-5.29	20250402	21550	32.95	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
149	20250404	130926	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28600	-750	5	-2.56	1215699600	42398	47.38	29000	29600	28050	38150	20550	29350	28673.50	17.21	4120	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2057	6.33	0.84	12	0.59	4516.00	33854.00	30250	20250402	-5.45	21550	20240416	32.71	30250	-5.45	20250402	23550	21.44	20250203	30250	-5.45	20250402	21550	32.71	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
150	20250404	120920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28350	-1000	5	-3.41	843720650	29272	32.71	29000	29600	28350	38150	20550	29350	28823.45	17.21	1040	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2039	6.28	0.84	12	0.41	4516.00	33854.00	30250	20250402	-6.28	21550	20240416	31.55	30250	-6.28	20250402	23550	20.38	20250203	30250	-6.28	20250402	21550	31.55	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
151	20250404	110924	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29250	-100	5	-0.34	498119600	17323	19.36	29000	29250	28500	38150	20550	29350	28754.78	17.21	1340	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2104	6.48	0.86	12	0.24	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21550	35.73	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
152	20250404	100923	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28750	-600	5	-2.04	246376750	8587	9.60	29000	29000	28500	38150	20550	29350	28691.75	17.21	-252	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2068	6.37	0.85	12	0.12	4516.00	33854.00	30250	20250402	-4.96	21550	20240416	33.41	30250	-4.96	20250402	23550	22.08	20250203	30250	-4.96	20250402	21550	33.41	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
153	20250404	090928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28700	-650	5	-2.21	89580550	3127	3.49	29000	29000	28500	38150	20550	29350	28647.22	17.21	864	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2064	6.36	0.85	12	0.04	4516.00	33854.00	30250	20250402	-5.12	21550	20240416	33.18	30250	-5.12	20250402	23550	21.87	20250203	30250	-5.12	20250402	21550	33.18	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
154	20250403	160909	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29350	200	2	0.69	2626132500	89488	35.02	28750	29900	28300	37850	20450	29150	29346.20	17.22	-2074	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2111	6.50	0.87	12	1.24	4516.00	33854.00	30250	20250402	-2.98	21550	20240416	36.19	30250	-2.98	20250402	23550	24.63	20250203	30250	-2.98	20250402	21550	36.19	20240416	1.27	Y	236200	500	35 억	1238532	N	N	3686	N	N
155	20250403	150917	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29150	0	3	0.00	2522260850	85944	33.63	28750	29900	28300	37850	20450	29150	29347.73	17.22	-1549	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2097	6.45	0.86	12	1.19	4516.00	33854.00	30250	20250402	-3.64	21550	20240416	35.27	30250	-3.64	20250402	23550	23.78	20250203	30250	-3.64	20250402	21550	35.27	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
156	20250403	140916	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29250	100	2	0.34	2347774925	79968	31.29	28750	29900	28300	37850	20450	29150	29358.93	17.22	-4090	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2104	6.48	0.86	12	1.11	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21550	35.73	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
157	20250403	130915	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29450	300	2	1.03	2134120625	72714	28.45	28750	29900	28300	37850	20450	29150	29349.52	17.22	-2042	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2118	6.52	0.87	12	1.01	4516.00	33854.00	30250	20250402	-2.64	21550	20240416	36.66	30250	-2.64	20250402	23550	25.05	20250203	30250	-2.64	20250402	21550	36.66	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
158	20250403	120912	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29800	650	2	2.23	1788285200	61031	23.88	28750	29900	28300	37850	20450	29150	29301.26	17.22	-576	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2144	6.60	0.88	12	0.85	4516.00	33854.00	30250	20250402	-1.49	21550	20240416	38.28	30250	-1.49	20250402	23550	26.54	20250203	30250	-1.49	20250402	21550	38.28	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
159	20250403	110916	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29700	550	2	1.89	1552609100	53097	20.78	28750	29900	28300	37850	20450	29150	29241.00	17.22	-411	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2136	6.58	0.88	12	0.74	4516.00	33854.00	30250	20250402	-1.82	21550	20240416	37.82	30250	-1.82	20250402	23550	26.11	20250203	30250	-1.82	20250402	21550	37.82	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
160	20250403	100916	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29650	500	2	1.72	1137322200	39054	15.28	28750	29900	28300	37850	20450	29150	29121.78	17.22	-2176	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2133	6.57	0.88	12	0.54	4516.00	33854.00	30250	20250402	-1.98	21550	20240416	37.59	30250	-1.98	20250402	23550	25.90	20250203	30250	-1.98	20250402	21550	37.59	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
161	20250403	090918	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28750	-400	5	-1.37	363087750	12657	4.95	28750	29000	28300	37850	20450	29150	28686.68	17.22	834	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2068	6.37	0.85	12	0.18	4516.00	33854.00	30250	20250402	-4.96	21550	20240416	33.41	30250	-4.96	20250402	23550	22.08	20250203	30250	-4.96	20250402	21550	33.41	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
162	20250402	160856	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29150	1950	2	7.17	7453613925	255555	1514.85	27600	30250	27600	35350	19050	27200	29166.38	16.44	56211	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2097	6.45	0.86	12	3.55	4516.00	33854.00	30250	20250402	-3.64	21550	20240416	35.27	30250	-3.64	20250402	23550	23.78	20250203	30250	-3.64	20250402	21550	35.27	20240416	1.32	Y	236200	500	35 억	1182240	N	N	383	N	N
163	20250402	150857	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29150	1950	2	7.17	7189353975	246494	1461.14	27600	30250	27600	35350	19050	27200	29166.45	16.44	52810	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2097	6.45	0.86	12	3.43	4516.00	33854.00	30250	20250402	-3.64	21550	20240416	35.27	30250	-3.64	20250402	23550	23.78	20250203	30250	-3.64	20250402	21550	35.27	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
164	20250402	140859	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29250	2050	2	7.54	6848499375	234844	1392.08	27600	30250	27600	35350	19050	27200	29161.91	16.44	50075	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2104	6.48	0.86	12	3.26	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21550	35.73	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
165	20250402	130901	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29600	2400	2	8.82	6489602825	222668	1319.91	27600	30250	27600	35350	19050	27200	29144.75	16.44	51007	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2129	6.55	0.87	12	3.10	4516.00	33854.00	30250	20250402	-2.15	21550	20240416	37.35	30250	-2.15	20250402	23550	25.69	20250203	30250	-2.15	20250402	21550	37.35	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
166	20250402	120858	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29700	2500	2	9.19	6156152375	211430	1253.29	27600	30250	27600	35350	19050	27200	29116.74	16.44	46497	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2136	6.58	0.88	12	2.94	4516.00	33854.00	30250	20250402	-1.82	21550	20240416	37.82	30250	-1.82	20250402	23550	26.11	20250203	30250	-1.82	20250402	21550	37.82	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
167	20250402	110858	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29850	2650	2	9.74	5433708725	187099	1109.06	27600	30250	27600	35350	19050	27200	29041.89	16.44	45699	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2147	6.61	0.88	12	2.60	4516.00	33854.00	30250	20250402	-1.32	21550	20240416	38.52	30250	-1.32	20250402	23550	26.75	20250203	30250	-1.32	20250402	21550	38.52	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
168	20250402	100857	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28950	1750	2	6.43	2381066025	83848	497.02	27600	29050	27600	35350	19050	27200	28397.41	16.44	11067	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2082	6.41	0.86	12	1.17	4516.00	33854.00	29950	20240823	-3.34	21550	20240416	34.34	29400	-1.53	20250312	23550	22.93	20250203	29950	-3.34	20240823	21550	34.34	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
169	20250402	090905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28150	950	2	3.49	643840600	23132	137.12	27600	28150	27600	35350	19050	27200	27833.33	16.44	-6986	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2025	6.23	0.83	12	0.32	4516.00	33854.00	29950	20240823	-6.01	21550	20240416	30.63	29400	-4.25	20250312	23550	19.53	20250203	29950	-6.01	20240823	21550	30.63	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
170	20250401	160905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	850	2	3.23	453530800	16870	95.25	26350	27200	26200	34250	18450	26350	26883.86	16.35	5749	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1957	6.02	0.80	12	0.23	4516.00	33854.00	29950	20240823	-9.18	21550	20240416	26.22	29400	-7.48	20250312	23550	15.50	20250203	29950	-9.18	20240823	21550	26.22	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
171	20250401	150904	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	850	2	3.23	426474750	15874	89.62	26350	27200	26200	34250	18450	26350	26866.24	16.35	5439	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1957	6.02	0.80	12	0.22	4516.00	33854.00	29950	20240823	-9.18	21550	20240416	26.22	29400	-7.48	20250312	23550	15.50	20250203	29950	-9.18	20240823	21550	26.22	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
172	20250401	140905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27100	750	2	2.85	327579600	12230	69.05	26350	27150	26200	34250	18450	26350	26784.92	16.35	5417	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1949	6.00	0.80	12	0.17	4516.00	33854.00	29950	20240823	-9.52	21550	20240416	25.75	29400	-7.82	20250312	23550	15.07	20250203	29950	-9.52	20240823	21550	25.75	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
173	20250401	130905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27150	800	2	3.04	280345500	10483	59.19	26350	27150	26200	34250	18450	26350	26742.87	16.35	4567	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1953	6.01	0.80	12	0.15	4516.00	33854.00	29950	20240823	-9.35	21550	20240416	25.99	29400	-7.65	20250312	23550	15.29	20250203	29950	-9.35	20240823	21550	25.99	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
174	20250401	120906	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27000	650	2	2.47	235337350	8821	49.80	26350	27100	26200	34250	18450	26350	26679.21	16.35	3676	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1942	5.98	0.80	12	0.12	4516.00	33854.00	29950	20240823	-9.85	21550	20240416	25.29	29400	-8.16	20250312	23550	14.65	20250203	29950	-9.85	20240823	21550	25.29	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
175	20250401	110852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26850	500	2	1.90	180507900	6791	38.34	26350	26900	26200	34250	18450	26350	26580.46	16.35	2511	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1931	5.95	0.79	12	0.09	4516.00	33854.00	29950	20240823	-10.35	21550	20240416	24.59	29400	-8.67	20250312	23550	14.01	20250203	29950	-10.35	20240823	21550	24.59	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
176	20250401	100851	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26400	50	2	0.19	62635800	2367	13.36	26350	26800	26200	34250	18450	26350	26462.10	16.35	-409	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1899	5.85	0.78	12	0.03	4516.00	33854.00	29950	20240823	-11.85	21550	20240416	22.51	29400	-10.20	20250312	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
177	20250401	090852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26700	350	2	1.33	23314300	883	4.99	26350	26800	26350	34250	18450	26350	26403.51	16.35	183	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1921	5.91	0.79	12	0.01	4516.00	33854.00	29950	20240823	-10.85	21550	20240416	23.90	29400	-9.18	20250312	23550	13.38	20250203	29950	-10.85	20240823	21550	23.90	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History