KissMeData/424980/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7420	-730	5	-8.96	1901509185	253127	51.40	7900	8020	7280	10590	5710	8150	7512.13	1.59	-47463	9630	8890	8460	7720	7290	8675	7505	30	2440	500	5050	10	1	5918890	439	-5.59	1.45	12	4.28	-1328.00	5115.00	23750	20240503	-68.76	4445	20250409	66.93	9990	-25.73	20250428	4445	66.93	20250409	23750	-68.76	20240503	4445	66.93	20250409	1.74	Y	424980	500	29 억	94012	N	N	17097	N	N
3	20250430	151303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7350	-800	5	-9.82	1832164795	243747	49.49	7900	8020	7280	10590	5710	8150	7516.67	1.59	-45276	9630	8890	8460	7720	7290	8675	7505	30	2440	500	5050	10	1	5918890	435	-5.53	1.44	12	4.12	-1328.00	5115.00	23750	20240503	-69.05	4445	20250409	65.35	9990	-26.43	20250428	4445	65.35	20250409	23750	-69.05	20240503	4445	65.35	20250409	1.74	Y	424980	500	29 억	94012	N	N	3392	N	N
4	20250430	141304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7450	-700	5	-8.59	1674570195	222286	45.14	7900	8020	7280	10590	5710	8150	7533.40	1.59	-47116	9630	8890	8460	7720	7290	8675	7505	30	2440	500	5050	10	1	5918890	441	-5.61	1.46	12	3.76	-1328.00	5115.00	23750	20240503	-68.63	4445	20250409	67.60	9990	-25.43	20250428	4445	67.60	20250409	23750	-68.63	20240503	4445	67.60	20250409	1.74	Y	424980	500	29 억	94012	N	N	3392	N	N
5	20250430	131301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7610	-540	5	-6.63	1579733355	209714	42.58	7900	8020	7280	10590	5710	8150	7532.80	1.59	-45489	9630	8890	8460	7720	7290	8675	7505	30	2440	500	5050	10	1	5918890	450	-5.73	1.49	12	3.54	-1328.00	5115.00	23750	20240503	-67.96	4445	20250409	71.20	9990	-23.82	20250428	4445	71.20	20250409	23750	-67.96	20240503	4445	71.20	20250409	1.74	Y	424980	500	29 억	94012	N	N	3392	N	N
6	20250430	121305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7330	-820	5	-10.06	1366132035	180985	36.75	7900	8020	7280	10590	5710	8150	7548.32	1.59	-41500	9630	8890	8460	7720	7290	8675	7505	30	2440	500	5050	10	1	5918890	434	-5.52	1.43	12	3.06	-1328.00	5115.00	23750	20240503	-69.14	4445	20250409	64.90	9990	-26.63	20250428	4445	64.90	20250409	23750	-69.14	20240503	4445	64.90	20250409	1.74	Y	424980	500	29 억	94012	N	N	3392	N	N
7	20250430	111303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7360	-790	5	-9.69	1299562685	171908	34.91	7900	8020	7280	10590	5710	8150	7559.64	1.59	-38547	9630	8890	8460	7720	7290	8675	7505	30	2440	500	5050	10	1	5918890	436	-5.54	1.44	12	2.90	-1328.00	5115.00	23750	20240503	-69.01	4445	20250409	65.58	9990	-26.33	20250428	4445	65.58	20250409	23750	-69.01	20240503	4445	65.58	20250409	1.74	Y	424980	500	29 억	94012	N	N	3392	N	N
8	20250430	101306	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7360	-790	5	-9.69	1058910285	139027	28.23	7900	8020	7360	10590	5710	8150	7616.58	1.59	-32339	9630	8890	8460	7720	7290	8675	7505	30	2440	500	5050	10	1	5918890	436	-5.54	1.44	12	2.35	-1328.00	5115.00	23750	20240503	-69.01	4445	20250409	65.58	9990	-26.33	20250428	4445	65.58	20250409	23750	-69.01	20240503	4445	65.58	20250409	1.74	Y	424980	500	29 억	94012	N	N	3392	N	N
9	20250430	091309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7870	-280	5	-3.44	269248370	34383	6.98	7900	8020	7690	10590	5710	8150	7830.86	1.59	-9834	9630	8890	8460	7720	7290	8675	7505	30	2440	500	5050	10	1	5918890	466	-5.93	1.54	12	0.58	-1328.00	5115.00	23750	20240503	-66.86	4445	20250409	77.05	9990	-21.22	20250428	4445	77.05	20250409	23750	-66.86	20240503	4445	77.05	20250409	1.74	Y	424980	500	29 억	94012	N	N	3392	N	N
10	20250429	161252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8150	-150	5	-1.81	4115492765	487088	22.84	8390	9200	8030	10790	5810	8300	8449.53	1.44	-11484	10766	9532	8756	7522	6746	9145	7135	30	2490	500	5140	10	1	5918890	482	-6.14	1.59	12	8.23	-1328.00	5115.00	23750	20240503	-65.68	4445	20250409	83.35	9990	-18.42	20250428	4445	83.35	20250409	23750	-65.68	20240503	4445	83.35	20250409	1.62	Y	424980	500	29 억	85490	N	N	3392	N	N
11	20250429	151258	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8160	-140	5	-1.69	4033938865	477061	22.37	8390	9200	8030	10790	5810	8300	8455.83	1.44	-9909	10766	9532	8756	7522	6746	9145	7135	30	2490	500	5140	10	1	5918890	483	-6.14	1.60	12	8.06	-1328.00	5115.00	23750	20240503	-65.64	4445	20250409	83.58	9990	-18.32	20250428	4445	83.58	20250409	23750	-65.64	20240503	4445	83.58	20250409	1.62	Y	424980	500	29 억	85490	N	N	4724	N	N
12	20250429	141301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8110	-190	5	-2.29	3913381360	462224	21.68	8390	9200	8030	10790	5810	8300	8466.44	1.44	-7840	10766	9532	8756	7522	6746	9145	7135	30	2490	500	5140	10	1	5918890	480	-6.11	1.59	12	7.81	-1328.00	5115.00	23750	20240503	-65.85	4445	20250409	82.45	9990	-18.82	20250428	4445	82.45	20250409	23750	-65.85	20240503	4445	82.45	20250409	1.62	Y	424980	500	29 억	85490	N	N	4724	N	N
13	20250429	131256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8100	-200	5	-2.41	3724921060	439081	20.59	8390	9200	8030	10790	5810	8300	8483.47	1.44	-39	10766	9532	8756	7522	6746	9145	7135	30	2490	500	5140	10	1	5918890	479	-6.10	1.58	12	7.42	-1328.00	5115.00	23750	20240503	-65.89	4445	20250409	82.23	9990	-18.92	20250428	4445	82.23	20250409	23750	-65.89	20240503	4445	82.23	20250409	1.62	Y	424980	500	29 억	85490	N	N	4724	N	N
14	20250429	121301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8100	-200	5	-2.41	3582127335	421385	19.76	8390	9200	8030	10790	5810	8300	8500.87	1.44	-2629	10766	9532	8756	7522	6746	9145	7135	30	2490	500	5140	10	1	5918890	479	-6.10	1.58	12	7.12	-1328.00	5115.00	23750	20240503	-65.89	4445	20250409	82.23	9990	-18.92	20250428	4445	82.23	20250409	23750	-65.89	20240503	4445	82.23	20250409	1.62	Y	424980	500	29 억	85490	N	N	4724	N	N
15	20250429	111259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8200	-100	5	-1.20	3348497305	392704	18.42	8390	9200	8030	10790	5810	8300	8526.80	1.44	-3329	10766	9532	8756	7522	6746	9145	7135	30	2490	500	5140	10	1	5918890	485	-6.17	1.60	12	6.63	-1328.00	5115.00	23750	20240503	-65.47	4445	20250409	84.48	9990	-17.92	20250428	4445	84.48	20250409	23750	-65.47	20240503	4445	84.48	20250409	1.62	Y	424980	500	29 억	85490	N	N	4724	N	N
16	20250429	101302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8230	-70	5	-0.84	2981122155	347919	16.32	8390	9200	8030	10790	5810	8300	8568.48	1.44	-11664	10766	9532	8756	7522	6746	9145	7135	30	2490	500	5140	10	1	5918890	487	-6.20	1.61	12	5.88	-1328.00	5115.00	23750	20240503	-65.35	4445	20250409	85.15	9990	-17.62	20250428	4445	85.15	20250409	23750	-65.35	20240503	4445	85.15	20250409	1.62	Y	424980	500	29 억	85490	N	N	4724	N	N
17	20250429	091304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8250	-50	5	-0.60	442192345	53902	2.53	8390	8400	8030	10790	5810	8300	8203.55	1.44	-6476	10766	9532	8756	7522	6746	9145	7135	30	2490	500	5140	10	1	5918890	488	-6.21	1.61	12	0.91	-1328.00	5115.00	23750	20240503	-65.26	4445	20250409	85.60	9990	-17.42	20250428	4445	85.60	20250409	23750	-65.26	20240503	4445	85.60	20250409	1.62	Y	424980	500	29 억	85490	N	N	4724	N	N
18	20250428	161250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8300	-430	5	-4.93	19371281605	2126551	105.84	9500	9990	7980	11340	6120	8730	9110.27	0.60	53949	9850	9290	8170	7610	6490	9570	7890	30	2610	500	5410	10	1	5918890	491	-6.25	1.62	12	35.93	-1328.00	5115.00	23750	20240503	-65.05	4445	20250409	86.73	9990	-16.92	20250428	4445	86.73	20250409	23750	-65.05	20240503	4445	86.73	20250409	1.75	Y	424980	500	29 억	35427	N	N	4724	N	N
19	20250428	151255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8200	-530	5	-6.07	18767671275	2052235	102.14	9500	9990	8190	11340	6120	8730	9144.99	0.60	44096	9850	9290	8170	7610	6490	9570	7890	30	2610	500	5410	10	1	5918890	485	-6.17	1.60	12	34.67	-1328.00	5115.00	23750	20240503	-65.47	4445	20250409	84.48	9990	-17.92	20250428	4445	84.48	20250409	23750	-65.47	20240503	4445	84.48	20250409	1.75	Y	424980	500	29 억	35427	N	N	2947	N	N
20	20250428	141256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8880	150	2	1.72	17368008060	1885744	93.85	9500	9990	8290	11340	6120	8730	9210.16	0.60	14501	9850	9290	8170	7610	6490	9570	7890	30	2610	500	5410	10	1	5918890	526	-6.69	1.74	12	31.86	-1328.00	5115.00	23750	20240503	-62.61	4445	20250409	99.78	9990	-11.11	20250428	4445	99.78	20250409	23750	-62.61	20240503	4445	99.78	20250409	1.75	Y	424980	500	29 억	35427	N	N	2947	N	N
21	20250428	131256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9200	470	2	5.38	16238111305	1757713	87.48	9500	9990	8290	11340	6120	8730	9238.20	0.60	5746	9850	9290	8170	7610	6490	9570	7890	30	2610	500	5410	10	1	5918890	545	-6.93	1.80	12	29.70	-1328.00	5115.00	23750	20240503	-61.26	4445	20250409	106.97	9990	-7.91	20250428	4445	106.97	20250409	23750	-61.26	20240503	4445	106.97	20250409	1.75	Y	424980	500	29 억	35427	N	N	2947	N	N
22	20250428	121252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	660	2	7.56	15672951965	1696760	84.45	9500	9990	8290	11340	6120	8730	9236.99	0.60	2952	9850	9290	8170	7610	6490	9570	7890	30	2610	500	5410	10	1	5918890	556	-7.07	1.84	12	28.67	-1328.00	5115.00	23750	20240503	-60.46	4445	20250409	111.25	9990	-6.01	20250428	4445	111.25	20250409	23750	-60.46	20240503	4445	111.25	20250409	1.75	Y	424980	500	29 억	35427	N	N	2947	N	N
23	20250428	111254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9390	660	2	7.56	13500028445	1465098	72.92	9500	9990	8290	11340	6120	8730	9214.42	0.60	1336	9850	9290	8170	7610	6490	9570	7890	30	2610	500	5410	10	1	5918890	556	-7.07	1.84	12	24.75	-1328.00	5115.00	23750	20240503	-60.46	4445	20250409	111.25	9990	-6.01	20250428	4445	111.25	20250409	23750	-60.46	20240503	4445	111.25	20250409	1.75	Y	424980	500	29 억	35427	N	N	2947	N	N
24	20250428	101251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8810	80	2	0.92	10581904895	1150818	57.28	9500	9990	8290	11340	6120	8730	9195.12	0.60	5689	9850	9290	8170	7610	6490	9570	7890	30	2610	500	5410	10	1	5918890	521	-6.63	1.72	12	19.44	-1328.00	5115.00	23750	20240503	-62.91	4445	20250409	98.20	9990	-11.81	20250428	4445	98.20	20250409	23750	-62.91	20240503	4445	98.20	20250409	1.75	Y	424980	500	29 억	35427	N	N	2947	N	N
25	20250428	091253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9070	340	2	3.89	4120607895	445573	22.18	9500	9990	8460	11340	6120	8730	9247.89	0.60	3606	9850	9290	8170	7610	6490	9570	7890	30	2610	500	5410	10	1	5918890	537	-6.83	1.77	12	7.53	-1328.00	5115.00	23750	20240503	-61.81	4445	20250409	104.05	9990	-9.21	20250428	4445	104.05	20250409	23750	-61.81	20240503	4445	104.05	20250409	1.75	Y	424980	500	29 억	35427	N	N	2947	N	N
26	20250425	161246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8730	2010	1	29.91	16527070670	2008575	928.40	7050	8730	7050	8730	4710	6720	8228.15	1.02	-24845	7513	7116	6873	6476	6233	7315	6675	30	2010	500	4160	10	1	5918890	517	-6.57	1.71	12	33.93	-1328.00	5115.00	23750	20240503	-63.24	4445	20250409	96.40	8730	0.00	20250425	4445	96.40	20250409	23750	-63.24	20240503	4445	96.40	20250409	1.74	Y	424980	500	29 억	60417	N	N	2947	N	N
27	20250425	151255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8730	2010	1	29.91	16506432950	2006211	927.30	7050	8730	7050	8730	4710	6720	8227.67	1.02	-25259	7513	7116	6873	6476	6233	7315	6675	30	2010	500	4160	10	1	5918890	517	-6.57	1.71	12	33.90	-1328.00	5115.00	23750	20240503	-63.24	4445	20250409	96.40	8730	0.00	20250425	4445	96.40	20250409	23750	-63.24	20240503	4445	96.40	20250409	1.74	Y	424980	500	29 억	60417	N	N	2500	N	N
28	20250425	141255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8380	1660	2	24.70	11732492675	1444709	667.77	7050	8600	7050	8730	4710	6720	8121.01	1.02	-24650	7513	7116	6873	6476	6233	7315	6675	30	2010	500	4160	10	1	5918890	496	-6.31	1.64	12	24.41	-1328.00	5115.00	23750	20240503	-64.72	4445	20250409	88.53	8600	0.00	20250422	4445	88.53	20250409	23750	-64.72	20240503	4445	88.53	20250409	1.74	Y	424980	500	29 억	60417	N	N	2500	N	N
29	20250425	131256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7630	910	2	13.54	9273317105	1144188	528.86	7050	8600	7050	8730	4710	6720	8104.72	1.02	-22343	7513	7116	6873	6476	6233	7315	6675	30	2010	500	4160	10	1	5918890	452	-5.75	1.49	12	19.33	-1328.00	5115.00	23750	20240503	-67.87	4445	20250409	71.65	8600	0.00	20250422	4445	71.65	20250409	23750	-67.87	20240503	4445	71.65	20250409	1.74	Y	424980	500	29 억	60417	N	N	2500	N	N
30	20250425	121252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7660	940	2	13.99	8998244570	1108606	512.42	7050	8600	7050	8730	4710	6720	8116.72	1.02	-19319	7513	7116	6873	6476	6233	7315	6675	30	2010	500	4160	10	1	5918890	453	-5.77	1.50	12	18.73	-1328.00	5115.00	23750	20240503	-67.75	4445	20250409	72.33	8600	0.00	20250422	4445	72.33	20250409	23750	-67.75	20240503	4445	72.33	20250409	1.74	Y	424980	500	29 억	60417	N	N	2500	N	N
31	20250425	111255	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7810	1090	2	16.22	8719180675	1072687	495.81	7050	8600	7050	8730	4710	6720	8128.36	1.02	-20930	7513	7116	6873	6476	6233	7315	6675	30	2010	500	4160	10	1	5918890	462	-5.88	1.53	12	18.12	-1328.00	5115.00	23750	20240503	-67.12	4445	20250409	75.70	8600	0.00	20250422	4445	75.70	20250409	23750	-67.12	20240503	4445	75.70	20250409	1.74	Y	424980	500	29 억	60417	N	N	2500	N	N
32	20250425	101253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7890	1170	2	17.41	7857913350	961782	444.55	7050	8600	7050	8730	4710	6720	8170.16	1.02	-23712	7513	7116	6873	6476	6233	7315	6675	30	2010	500	4160	10	1	5918890	467	-5.94	1.54	12	16.25	-1328.00	5115.00	23750	20240503	-66.78	4445	20250409	77.50	8600	0.00	20250422	4445	77.50	20250409	23750	-66.78	20240503	4445	77.50	20250409	1.74	Y	424980	500	29 억	60417	N	N	2500	N	N
33	20250425	091258	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8300	1580	2	23.51	4523647675	548572	253.56	7050	8600	7050	8730	4710	6720	8246.23	1.02	-17078	7513	7116	6873	6476	6233	7315	6675	30	2010	500	4160	10	1	5918890	491	-6.25	1.62	12	9.27	-1328.00	5115.00	23750	20240503	-65.05	4445	20250409	86.73	8600	0.00	20250422	4445	86.73	20250409	23750	-65.05	20240503	4445	86.73	20250409	1.74	Y	424980	500	29 억	60417	N	N	2500	N	N
34	20250424	161235	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6720	170	2	2.60	1493214440	215507	193.95	6640	7270	6630	8510	4590	6550	6928.86	1.02	-4	7350	6950	6710	6310	6070	6830	6190	30	1960	500	4060	10	1	5918890	398	-5.06	1.31	12	3.64	-1328.00	5115.00	23750	20240503	-71.71	4445	20250409	51.18	8600	-21.86	20250422	4445	51.18	20250409	23750	-71.71	20240503	4445	51.18	20250409	1.53	Y	424980	500	29 억	60329	N	N	2500	N	N
35	20250424	151250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6735	185	2	2.82	1443101435	208059	187.25	6640	7270	6630	8510	4590	6550	6936.04	1.02	-282	7350	6950	6710	6310	6070	6830	6190	30	1960	500	4060	10	1	5918890	399	-5.07	1.32	12	3.52	-1328.00	5115.00	23750	20240503	-71.64	4445	20250409	51.52	8600	-21.69	20250422	4445	51.52	20250409	23750	-71.64	20240503	4445	51.52	20250409	1.53	Y	424980	500	29 억	60329	N	N	1523	N	N
36	20250424	141250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6750	200	2	3.05	1383857345	199264	179.33	6640	7270	6630	8510	4590	6550	6944.86	1.02	-761	7350	6950	6710	6310	6070	6830	6190	30	1960	500	4060	10	1	5918890	400	-5.08	1.32	12	3.37	-1328.00	5115.00	23750	20240503	-71.58	4445	20250409	51.86	8600	-21.51	20250422	4445	51.86	20250409	23750	-71.58	20240503	4445	51.86	20250409	1.53	Y	424980	500	29 억	60329	N	N	1523	N	N
37	20250424	131249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6810	260	2	3.97	1323204455	190269	171.24	6640	7270	6630	8510	4590	6550	6954.41	1.02	16	7350	6950	6710	6310	6070	6830	6190	30	1960	500	4060	10	1	5918890	403	-5.13	1.33	12	3.21	-1328.00	5115.00	23750	20240503	-71.33	4445	20250409	53.21	8600	-20.81	20250422	4445	53.21	20250409	23750	-71.33	20240503	4445	53.21	20250409	1.53	Y	424980	500	29 억	60329	N	N	1523	N	N
38	20250424	121246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6760	210	2	3.21	1305626355	187678	168.91	6640	7270	6630	8510	4590	6550	6956.76	1.02	242	7350	6950	6710	6310	6070	6830	6190	30	1960	500	4060	10	1	5918890	400	-5.09	1.32	12	3.17	-1328.00	5115.00	23750	20240503	-71.54	4445	20250409	52.08	8600	-21.40	20250422	4445	52.08	20250409	23750	-71.54	20240503	4445	52.08	20250409	1.53	Y	424980	500	29 억	60329	N	N	1523	N	N
39	20250424	111250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6720	170	2	2.60	1277698980	183562	165.20	6640	7270	6630	8510	4590	6550	6960.61	1.02	697	7350	6950	6710	6310	6070	6830	6190	30	1960	500	4060	10	1	5918890	398	-5.06	1.31	12	3.10	-1328.00	5115.00	23750	20240503	-71.71	4445	20250409	51.18	8600	-21.86	20250422	4445	51.18	20250409	23750	-71.71	20240503	4445	51.18	20250409	1.53	Y	424980	500	29 억	60329	N	N	1523	N	N
40	20250424	101246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7080	530	2	8.09	633931705	91663	82.49	6640	7090	6630	8510	4590	6550	6915.93	1.02	5677	7350	6950	6710	6310	6070	6830	6190	30	1960	500	4060	10	1	5918890	419	-5.33	1.38	12	1.55	-1328.00	5115.00	23750	20240503	-70.19	4445	20250409	59.28	8600	-17.67	20250422	4445	59.28	20250409	23750	-70.19	20240503	4445	59.28	20250409	1.53	Y	424980	500	29 억	60329	N	N	1523	N	N
41	20250424	091256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6790	240	2	3.66	343608760	49627	44.66	6640	7090	6630	8510	4590	6550	6923.89	1.02	2364	7350	6950	6710	6310	6070	6830	6190	30	1960	500	4060	10	1	5918890	402	-5.11	1.33	12	0.84	-1328.00	5115.00	23750	20240503	-71.41	4445	20250409	52.76	8600	-21.05	20250422	4445	52.76	20250409	23750	-71.41	20240503	4445	52.76	20250409	1.53	Y	424980	500	29 억	60329	N	N	1523	N	N
42	20250423	161223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6550	-280	5	-4.10	742043480	110295	13.77	7110	7110	6470	8870	4790	6830	6728.00	1.01	-993	9283	8056	7373	6146	5463	7715	5805	30	2040	500	4230	10	1	5918890	388	-4.93	1.28	12	1.86	-1328.00	5115.00	23750	20240503	-72.42	4445	20250409	47.36	8600	-23.84	20250422	4445	47.36	20250409	23750	-72.42	20240503	4445	47.36	20250409	1.51	Y	424980	500	29 억	60030	N	N	1523	N	N
43	20250423	151246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6750	-80	5	-1.17	666838280	98916	12.35	7110	7110	6470	8870	4790	6830	6741.46	1.01	514	9283	8056	7373	6146	5463	7715	5805	30	2040	500	4230	10	1	5918890	400	-5.08	1.32	12	1.67	-1328.00	5115.00	23750	20240503	-71.58	4445	20250409	51.86	8600	-21.51	20250422	4445	51.86	20250409	23750	-71.58	20240503	4445	51.86	20250409	1.51	Y	424980	500	29 억	60030	N	N	7848	N	N
44	20250423	141245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6570	-260	5	-3.81	617866320	91583	11.44	7110	7110	6470	8870	4790	6830	6746.52	1.01	1933	9283	8056	7373	6146	5463	7715	5805	30	2040	500	4230	10	1	5918890	389	-4.95	1.28	12	1.55	-1328.00	5115.00	23750	20240503	-72.34	4445	20250409	47.81	8600	-23.60	20250422	4445	47.81	20250409	23750	-72.34	20240503	4445	47.81	20250409	1.51	Y	424980	500	29 억	60030	N	N	7848	N	N
45	20250423	131243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6570	-260	5	-3.81	548027885	80884	10.10	7110	7110	6550	8870	4790	6830	6775.48	1.01	1848	9283	8056	7373	6146	5463	7715	5805	30	2040	500	4230	10	1	5918890	389	-4.95	1.28	12	1.37	-1328.00	5115.00	23750	20240503	-72.34	4445	20250409	47.81	8600	-23.60	20250422	4445	47.81	20250409	23750	-72.34	20240503	4445	47.81	20250409	1.51	Y	424980	500	29 억	60030	N	N	7848	N	N
46	20250423	121247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6670	-160	5	-2.34	470444985	69127	8.63	7110	7110	6610	8870	4790	6830	6805.52	1.01	2267	9283	8056	7373	6146	5463	7715	5805	30	2040	500	4230	10	1	5918890	395	-5.02	1.30	12	1.17	-1328.00	5115.00	23750	20240503	-71.92	4445	20250409	50.06	8600	-22.44	20250422	4445	50.06	20250409	23750	-71.92	20240503	4445	50.06	20250409	1.51	Y	424980	500	29 억	60030	N	N	7848	N	N
47	20250423	111247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6670	-160	5	-2.34	441017775	64691	8.08	7110	7110	6650	8870	4790	6830	6817.30	1.01	1890	9283	8056	7373	6146	5463	7715	5805	30	2040	500	4230	10	1	5918890	395	-5.02	1.30	12	1.09	-1328.00	5115.00	23750	20240503	-71.92	4445	20250409	50.06	8600	-22.44	20250422	4445	50.06	20250409	23750	-71.92	20240503	4445	50.06	20250409	1.51	Y	424980	500	29 억	60030	N	N	7848	N	N
48	20250423	101250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6790	-40	5	-0.59	374734080	54764	6.84	7110	7110	6680	8870	4790	6830	6842.71	1.01	2594	9283	8056	7373	6146	5463	7715	5805	30	2040	500	4230	10	1	5918890	402	-5.11	1.33	12	0.93	-1328.00	5115.00	23750	20240503	-71.41	4445	20250409	52.76	8600	-21.05	20250422	4445	52.76	20250409	23750	-71.41	20240503	4445	52.76	20250409	1.51	Y	424980	500	29 억	60030	N	N	7848	N	N
49	20250423	091256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6740	-90	5	-1.32	188646870	27171	3.39	7110	7110	6690	8870	4790	6830	6942.95	1.01	-155	9283	8056	7373	6146	5463	7715	5805	30	2040	500	4230	10	1	5918890	399	-5.08	1.32	12	0.46	-1328.00	5115.00	23750	20240503	-71.62	4445	20250409	51.63	8600	-21.63	20250422	4445	51.63	20250409	23750	-71.62	20240503	4445	51.63	20250409	1.51	Y	424980	500	29 억	60030	N	N	7848	N	N
50	20250422	161216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6830	-420	5	-5.79	6021899220	795631	186.32	8150	8600	6690	9420	5080	7250	7570.89	1.43	-24483	8363	7806	6693	6136	5023	8085	6415	30	2170	500	4490	10	1	5918890	404	-5.14	1.34	12	13.44	-1328.00	5115.00	23750	20240503	-71.24	4445	20250409	53.66	8600	-20.58	20250422	4445	53.66	20250409	23750	-71.24	20240503	4445	53.66	20250409	1.55	Y	424980	500	29 억	84414	N	N	7848	N	N
51	20250422	151238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6920	-330	5	-4.55	5901329770	778088	182.22	8150	8600	6690	9420	5080	7250	7584.40	1.43	-23931	8363	7806	6693	6136	5023	8085	6415	30	2170	500	4490	10	1	5918890	410	-5.21	1.35	12	13.15	-1328.00	5115.00	23750	20240503	-70.86	4445	20250409	55.68	8600	-19.53	20250422	4445	55.68	20250409	23750	-70.86	20240503	4445	55.68	20250409	1.55	Y	424980	500	29 억	84414	N	N	44	N	N
52	20250422	141239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6850	-400	5	-5.52	5760926250	757673	177.43	8150	8600	6690	9420	5080	7250	7603.45	1.43	-21544	8363	7806	6693	6136	5023	8085	6415	30	2170	500	4490	10	1	5918890	405	-5.16	1.34	12	12.80	-1328.00	5115.00	23750	20240503	-71.16	4445	20250409	54.11	8600	-20.35	20250422	4445	54.11	20250409	23750	-71.16	20240503	4445	54.11	20250409	1.55	Y	424980	500	29 억	84414	N	N	44	N	N
53	20250422	131236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6840	-410	5	-5.66	5614961910	736382	172.45	8150	8600	6690	9420	5080	7250	7625.07	1.43	-21128	8363	7806	6693	6136	5023	8085	6415	30	2170	500	4490	10	1	5918890	405	-5.15	1.34	12	12.44	-1328.00	5115.00	23750	20240503	-71.20	4445	20250409	53.88	8600	-20.47	20250422	4445	53.88	20250409	23750	-71.20	20240503	4445	53.88	20250409	1.55	Y	424980	500	29 억	84414	N	N	44	N	N
54	20250422	121239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7300	50	2	0.69	5301071430	691572	161.95	8150	8600	6690	9420	5080	7250	7665.25	1.43	-20451	8363	7806	6693	6136	5023	8085	6415	30	2170	500	4490	10	1	5918890	432	-5.50	1.43	12	11.68	-1328.00	5115.00	23750	20240503	-69.26	4445	20250409	64.23	8600	-15.12	20250422	4445	64.23	20250409	23750	-69.26	20240503	4445	64.23	20250409	1.55	Y	424980	500	29 억	84414	N	N	44	N	N
55	20250422	111237	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7090	-160	5	-2.21	4862796500	631118	147.80	8150	8600	6690	9420	5080	7250	7705.05	1.43	-13960	8363	7806	6693	6136	5023	8085	6415	30	2170	500	4490	10	1	5918890	420	-5.34	1.39	12	10.66	-1328.00	5115.00	23750	20240503	-70.15	4445	20250409	59.51	8600	-17.56	20250422	4445	59.51	20250409	23750	-70.15	20240503	4445	59.51	20250409	1.55	Y	424980	500	29 억	84414	N	N	44	N	N
56	20250422	101238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6960	-290	5	-4.00	4638089110	598937	140.26	8150	8600	6690	9420	5080	7250	7743.87	1.43	-6348	8363	7806	6693	6136	5023	8085	6415	30	2170	500	4490	10	1	5918890	412	-5.24	1.36	12	10.12	-1328.00	5115.00	23750	20240503	-70.69	4445	20250409	56.58	8600	-19.07	20250422	4445	56.58	20250409	23750	-70.69	20240503	4445	56.58	20250409	1.55	Y	424980	500	29 억	84414	N	N	44	N	N
57	20250422	091241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7590	340	2	4.69	3185298000	393564	92.17	8150	8600	7370	9420	5080	7250	8093.47	1.43	13357	8363	7806	6693	6136	5023	8085	6415	30	2170	500	4490	10	1	5918890	449	-5.72	1.48	12	6.65	-1328.00	5115.00	23750	20240503	-68.04	4445	20250409	70.75	8600	-11.74	20250422	4445	70.75	20250409	23750	-68.04	20240503	4445	70.75	20250409	1.55	Y	424980	500	29 억	84414	N	N	44	N	N
58	20250421	161212	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7250	1670	1	29.93	2932348430	426926	1461.67	5740	7250	5580	7250	3910	5580	6868.52	1.59	-11107	5840	5710	5450	5320	5060	5775	5385	30	1670	500	3450	10	1	5918890	429	-5.46	1.42	12	7.21	-1328.00	5115.00	23750	20240503	-69.47	4445	20250409	63.10	7590	-4.48	20250109	4445	63.10	20250409	23750	-69.47	20240503	4445	63.10	20250409	1.55	Y	424980	500	29 억	93908	N	N	44	N	N
59	20250421	151234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7250	1670	1	29.93	2925932180	426041	1458.64	5740	7250	5580	7250	3910	5580	6867.72	1.59	-10554	5840	5710	5450	5320	5060	5775	5385	30	1670	500	3450	10	1	5918890	429	-5.46	1.42	12	7.20	-1328.00	5115.00	23750	20240503	-69.47	4445	20250409	63.10	7590	-4.48	20250109	4445	63.10	20250409	23750	-69.47	20240503	4445	63.10	20250409	1.55	Y	424980	500	29 억	93908	N	N	318	N	N
60	20250421	141233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7250	1670	1	29.93	2922974180	425633	1457.25	5740	7250	5580	7250	3910	5580	6867.36	1.59	-10554	5840	5710	5450	5320	5060	5775	5385	30	1670	500	3450	10	1	5918890	429	-5.46	1.42	12	7.19	-1328.00	5115.00	23750	20240503	-69.47	4445	20250409	63.10	7590	-4.48	20250109	4445	63.10	20250409	23750	-69.47	20240503	4445	63.10	20250409	1.55	Y	424980	500	29 억	93908	N	N	318	N	N
61	20250421	131232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7250	1670	1	29.93	2918769180	425053	1455.26	5740	7250	5580	7250	3910	5580	6866.84	1.59	-10554	5840	5710	5450	5320	5060	5775	5385	30	1670	500	3450	10	1	5918890	429	-5.46	1.42	12	7.18	-1328.00	5115.00	23750	20240503	-69.47	4445	20250409	63.10	7590	-4.48	20250109	4445	63.10	20250409	23750	-69.47	20240503	4445	63.10	20250409	1.55	Y	424980	500	29 억	93908	N	N	318	N	N
62	20250421	121232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7250	1670	1	29.93	2912215180	424149	1452.17	5740	7250	5580	7250	3910	5580	6866.02	1.59	-10554	5840	5710	5450	5320	5060	5775	5385	30	1670	500	3450	10	1	5918890	429	-5.46	1.42	12	7.17	-1328.00	5115.00	23750	20240503	-69.47	4445	20250409	63.10	7590	-4.48	20250109	4445	63.10	20250409	23750	-69.47	20240503	4445	63.10	20250409	1.55	Y	424980	500	29 억	93908	N	N	318	N	N
63	20250421	111230	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7250	1670	1	29.93	2858739180	416773	1426.91	5740	7250	5580	7250	3910	5580	6859.22	1.59	-10554	5840	5710	5450	5320	5060	5775	5385	30	1670	500	3450	10	1	5918890	429	-5.46	1.42	12	7.04	-1328.00	5115.00	23750	20240503	-69.47	4445	20250409	63.10	7590	-4.48	20250109	4445	63.10	20250409	23750	-69.47	20240503	4445	63.10	20250409	1.55	Y	424980	500	29 억	93908	N	N	318	N	N
64	20250421	101225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6210	630	2	11.29	290665320	48473	165.96	5740	6310	5580	7250	3910	5580	5996.44	1.59	-2478	5840	5710	5450	5320	5060	5775	5385	30	1670	500	3450	10	1	5918890	368	-4.68	1.21	12	0.82	-1328.00	5115.00	23750	20240503	-73.85	4445	20250409	39.71	7590	-18.18	20250109	4445	39.71	20250409	23750	-73.85	20240503	4445	39.71	20250409	1.55	Y	424980	500	29 억	93908	N	N	318	N	N
65	20250421	091306	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5880	300	2	5.38	112041450	19417	66.48	5740	6000	5580	7250	3910	5580	5770.28	1.59	-2906	5840	5710	5450	5320	5060	5775	5385	30	1670	500	3450	10	1	5918890	348	-4.43	1.15	12	0.33	-1328.00	5115.00	23750	20240503	-75.24	4445	20250409	32.28	7590	-22.53	20250109	4445	32.28	20250409	23750	-75.24	20240503	4445	32.28	20250409	1.55	Y	424980	500	29 억	93908	N	N	318	N	N
66	20250418	161212	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5580	390	2	7.51	159029360	29107	649.28	5290	5580	5190	6740	3640	5190	5463.52	1.54	2579	5336	5262	5226	5152	5116	5245	5135	30	1550	500	3210	10	1	5918890	330	-4.20	1.09	12	0.49	-1328.00	5115.00	23750	20240503	-76.51	4445	20250409	25.53	7590	-26.48	20250109	4445	25.53	20250409	23750	-76.51	20240503	4445	25.53	20250409	1.56	Y	424980	500	29 억	91358	N	N	318	N	N
67	20250418	151228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5510	320	2	6.17	110105400	20306	452.96	5290	5540	5190	6740	3640	5190	5422.31	1.54	2405	5336	5262	5226	5152	5116	5245	5135	30	1550	500	3210	10	1	5918890	326	-4.15	1.08	12	0.34	-1328.00	5115.00	23750	20240503	-76.80	4445	20250409	23.96	7590	-27.40	20250109	4445	23.96	20250409	23750	-76.80	20240503	4445	23.96	20250409	1.56	Y	424980	500	29 억	91358	N	N	71	N	N
68	20250418	141234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5510	320	2	6.17	82919010	15370	342.85	5290	5540	5190	6740	3640	5190	5394.86	1.54	2094	5336	5262	5226	5152	5116	5245	5135	30	1550	500	3210	10	1	5918890	326	-4.15	1.08	12	0.26	-1328.00	5115.00	23750	20240503	-76.80	4445	20250409	23.96	7590	-27.40	20250109	4445	23.96	20250409	23750	-76.80	20240503	4445	23.96	20250409	1.56	Y	424980	500	29 억	91358	N	N	71	N	N
69	20250418	131229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5530	340	2	6.55	68411300	12722	283.78	5290	5540	5190	6740	3640	5190	5377.40	1.54	1511	5336	5262	5226	5152	5116	5245	5135	30	1550	500	3210	10	1	5918890	327	-4.16	1.08	12	0.21	-1328.00	5115.00	23750	20240503	-76.72	4445	20250409	24.41	7590	-27.14	20250109	4445	24.41	20250409	23750	-76.72	20240503	4445	24.41	20250409	1.56	Y	424980	500	29 억	91358	N	N	71	N	N
70	20250418	121227	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5490	300	2	5.78	52403690	9818	219.01	5290	5500	5190	6740	3640	5190	5337.51	1.54	1020	5336	5262	5226	5152	5116	5245	5135	30	1550	500	3210	10	1	5918890	325	-4.13	1.07	12	0.17	-1328.00	5115.00	23750	20240503	-76.88	4445	20250409	23.51	7590	-27.67	20250109	4445	23.51	20250409	23750	-76.88	20240503	4445	23.51	20250409	1.56	Y	424980	500	29 억	91358	N	N	71	N	N
71	20250418	111231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5450	260	2	5.01	43245040	8141	181.60	5290	5450	5190	6740	3640	5190	5312.01	1.54	1369	5336	5262	5226	5152	5116	5245	5135	30	1550	500	3210	10	1	5918890	323	-4.10	1.07	12	0.14	-1328.00	5115.00	23750	20240503	-77.05	4445	20250409	22.61	7590	-28.19	20250109	4445	22.61	20250409	23750	-77.05	20240503	4445	22.61	20250409	1.56	Y	424980	500	29 억	91358	N	N	71	N	N
72	20250418	101232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	120	2	2.31	19189100	3655	81.53	5290	5310	5190	6740	3640	5190	5250.10	1.54	75	5336	5262	5226	5152	5116	5245	5135	30	1550	500	3210	10	1	5918890	314	-4.00	1.04	12	0.06	-1328.00	5115.00	23750	20240503	-77.64	4445	20250409	19.46	7590	-30.04	20250109	4445	19.46	20250409	23750	-77.64	20240503	4445	19.46	20250409	1.56	Y	424980	500	29 억	91358	N	N	71	N	N
73	20250418	091239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5200	10	2	0.19	3434730	660	14.72	5290	5290	5190	6740	3640	5190	5204.14	1.54	-31	5336	5262	5226	5152	5116	5245	5135	30	1550	500	3210	10	1	5918890	308	-3.92	1.02	12	0.01	-1328.00	5115.00	23750	20240503	-78.11	4445	20250409	16.99	7590	-31.49	20250109	4445	16.99	20250409	23750	-78.11	20240503	4445	16.99	20250409	1.56	Y	424980	500	29 억	91358	N	N	71	N	N
74	20250417	161219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5190	0	3	0.00	23418940	4483	106.48	5190	5300	5190	6740	3640	5190	5223.90	1.53	636	5403	5296	5223	5116	5043	5260	5080	30	1550	500	3210	10	1	5918890	307	-3.91	1.01	12	0.08	-1328.00	5115.00	23750	20240503	-78.15	4445	20250409	16.76	7590	-31.62	20250109	4445	16.76	20250409	23750	-78.15	20240503	4445	16.76	20250409	1.65	Y	424980	500	29 억	90750	N	N	71	N	N
75	20250417	151233	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5220	30	2	0.58	21270630	4070	96.67	5190	5300	5190	6740	3640	5190	5226.20	1.53	692	5403	5296	5223	5116	5043	5260	5080	30	1550	500	3210	10	1	5918890	309	-3.93	1.02	12	0.07	-1328.00	5115.00	23750	20240503	-78.02	4445	20250409	17.44	7590	-31.23	20250109	4445	17.44	20250409	23750	-78.02	20240503	4445	17.44	20250409	1.65	Y	424980	500	29 억	90750	N	N	30	N	N
76	20250417	141234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5220	30	2	0.58	17684210	3381	80.31	5190	5300	5190	6740	3640	5190	5230.47	1.53	530	5403	5296	5223	5116	5043	5260	5080	30	1550	500	3210	10	1	5918890	309	-3.93	1.02	12	0.06	-1328.00	5115.00	23750	20240503	-78.02	4445	20250409	17.44	7590	-31.23	20250109	4445	17.44	20250409	23750	-78.02	20240503	4445	17.44	20250409	1.65	Y	424980	500	29 억	90750	N	N	30	N	N
77	20250417	131232	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5230	40	2	0.77	16152400	3088	73.35	5190	5300	5190	6740	3640	5190	5230.70	1.53	511	5403	5296	5223	5116	5043	5260	5080	30	1550	500	3210	10	1	5918890	310	-3.94	1.02	12	0.05	-1328.00	5115.00	23750	20240503	-77.98	4445	20250409	17.66	7590	-31.09	20250109	4445	17.66	20250409	23750	-77.98	20240503	4445	17.66	20250409	1.65	Y	424980	500	29 억	90750	N	N	30	N	N
78	20250417	121231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	60	2	1.16	9733810	1859	44.16	5190	5300	5190	6740	3640	5190	5236.05	1.53	214	5403	5296	5223	5116	5043	5260	5080	30	1550	500	3210	10	1	5918890	311	-3.95	1.03	12	0.03	-1328.00	5115.00	23750	20240503	-77.89	4445	20250409	18.11	7590	-30.83	20250109	4445	18.11	20250409	23750	-77.89	20240503	4445	18.11	20250409	1.65	Y	424980	500	29 억	90750	N	N	30	N	N
79	20250417	111229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	60	2	1.16	5513560	1053	25.01	5190	5300	5190	6740	3640	5190	5236.05	1.53	6	5403	5296	5223	5116	5043	5260	5080	30	1550	500	3210	10	1	5918890	311	-3.95	1.03	12	0.02	-1328.00	5115.00	23750	20240503	-77.89	4445	20250409	18.11	7590	-30.83	20250109	4445	18.11	20250409	23750	-77.89	20240503	4445	18.11	20250409	1.65	Y	424980	500	29 억	90750	N	N	30	N	N
80	20250417	101231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	60	2	1.16	2977180	566	13.44	5190	5300	5190	6740	3640	5190	5260.04	1.53	-84	5403	5296	5223	5116	5043	5260	5080	30	1550	500	3210	10	1	5918890	311	-3.95	1.03	12	0.01	-1328.00	5115.00	23750	20240503	-77.89	4445	20250409	18.11	7590	-30.83	20250109	4445	18.11	20250409	23750	-77.89	20240503	4445	18.11	20250409	1.65	Y	424980	500	29 억	90750	N	N	30	N	N
81	20250417	091236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5290	100	2	1.93	842580	161	3.82	5190	5300	5190	6740	3640	5190	5233.42	1.53	92	5403	5296	5223	5116	5043	5260	5080	30	1550	500	3210	10	1	5918890	313	-3.98	1.03	12	0.00	-1328.00	5115.00	23750	20240503	-77.73	4445	20250409	19.01	7590	-30.30	20250109	4445	19.01	20250409	23750	-77.73	20240503	4445	19.01	20250409	1.65	Y	424980	500	29 억	90750	N	N	30	N	N
82	20250416	161216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5190	-70	5	-1.33	21951750	4190	35.41	5260	5330	5150	6830	3690	5260	5239.08	1.55	-1057	5426	5342	5266	5182	5106	5305	5145	30	1570	500	3260	10	1	5918890	307	-3.91	1.01	12	0.07	-1328.00	5115.00	23750	20240503	-78.15	4445	20250409	16.76	7590	-31.62	20250109	4445	16.76	20250409	23750	-78.15	20240503	4445	16.76	20250409	1.66	Y	424980	500	29 억	91831	N	N	30	N	N
83	20250416	151231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5220	-40	5	-0.76	20454830	3902	32.97	5260	5330	5150	6830	3690	5260	5242.14	1.55	-1003	5426	5342	5266	5182	5106	5305	5145	30	1570	500	3260	10	1	5918890	309	-3.93	1.02	12	0.07	-1328.00	5115.00	23750	20240503	-78.02	4445	20250409	17.44	7590	-31.23	20250109	4445	17.44	20250409	23750	-78.02	20240503	4445	17.44	20250409	1.66	Y	424980	500	29 억	91831	N	N	201	N	N
84	20250416	141229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5230	-30	5	-0.57	16340560	3112	26.30	5260	5330	5150	6830	3690	5260	5250.82	1.55	-832	5426	5342	5266	5182	5106	5305	5145	30	1570	500	3260	10	1	5918890	310	-3.94	1.02	12	0.05	-1328.00	5115.00	23750	20240503	-77.98	4445	20250409	17.66	7590	-31.09	20250109	4445	17.66	20250409	23750	-77.98	20240503	4445	17.66	20250409	1.66	Y	424980	500	29 억	91831	N	N	201	N	N
85	20250416	131228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5260	0	3	0.00	14431290	2747	23.21	5260	5330	5150	6830	3690	5260	5253.47	1.55	-749	5426	5342	5266	5182	5106	5305	5145	30	1570	500	3260	10	1	5918890	311	-3.96	1.03	12	0.05	-1328.00	5115.00	23750	20240503	-77.85	4445	20250409	18.34	7590	-30.70	20250109	4445	18.34	20250409	23750	-77.85	20240503	4445	18.34	20250409	1.66	Y	424980	500	29 억	91831	N	N	201	N	N
86	20250416	121229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	-10	5	-0.19	13821980	2631	22.23	5260	5330	5150	6830	3690	5260	5253.51	1.55	-647	5426	5342	5266	5182	5106	5305	5145	30	1570	500	3260	10	1	5918890	311	-3.95	1.03	12	0.04	-1328.00	5115.00	23750	20240503	-77.89	4445	20250409	18.11	7590	-30.83	20250109	4445	18.11	20250409	23750	-77.89	20240503	4445	18.11	20250409	1.66	Y	424980	500	29 억	91831	N	N	201	N	N
87	20250416	111228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5270	10	2	0.19	13251350	2522	21.31	5260	5330	5150	6830	3690	5260	5254.30	1.55	-583	5426	5342	5266	5182	5106	5305	5145	30	1570	500	3260	10	1	5918890	312	-3.97	1.03	12	0.04	-1328.00	5115.00	23750	20240503	-77.81	4445	20250409	18.56	7590	-30.57	20250109	4445	18.56	20250409	23750	-77.81	20240503	4445	18.56	20250409	1.66	Y	424980	500	29 억	91831	N	N	201	N	N
88	20250416	101228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	-10	5	-0.19	11563000	2200	18.59	5260	5330	5150	6830	3690	5260	5255.91	1.55	-417	5426	5342	5266	5182	5106	5305	5145	30	1570	500	3260	10	1	5918890	311	-3.95	1.03	12	0.04	-1328.00	5115.00	23750	20240503	-77.89	4445	20250409	18.11	7590	-30.83	20250109	4445	18.11	20250409	23750	-77.89	20240503	4445	18.11	20250409	1.66	Y	424980	500	29 억	91831	N	N	201	N	N
89	20250416	091236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5290	30	2	0.57	6255080	1188	10.04	5260	5330	5260	6830	3690	5260	5265.22	1.55	-20	5426	5342	5266	5182	5106	5305	5145	30	1570	500	3260	10	1	5918890	313	-3.98	1.03	12	0.02	-1328.00	5115.00	23750	20240503	-77.73	4445	20250409	19.01	7590	-30.30	20250109	4445	19.01	20250409	23750	-77.73	20240503	4445	19.01	20250409	1.66	Y	424980	500	29 억	91831	N	N	201	N	N
90	20250415	161215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5260	60	2	1.15	62458290	11834	212.69	5270	5350	5190	6760	3640	5200	5277.87	1.55	397	5306	5252	5186	5132	5066	5280	5160	30	1560	500	3220	10	1	5918890	311	-3.96	1.03	12	0.20	-1328.00	5115.00	23750	20240503	-77.85	4445	20250409	18.34	7590	-30.70	20250109	4445	18.34	20250409	23750	-77.85	20240503	4445	18.34	20250409	1.60	Y	424980	500	29 억	91462	N	N	201	N	N
91	20250415	151227	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	150	2	2.88	57800270	10950	196.80	5270	5350	5190	6760	3640	5200	5278.56	1.55	242	5306	5252	5186	5132	5066	5280	5160	30	1560	500	3220	10	1	5918890	317	-4.03	1.05	12	0.19	-1328.00	5115.00	23750	20240503	-77.47	4445	20250409	20.36	7590	-29.51	20250109	4445	20.36	20250409	23750	-77.47	20240503	4445	20.36	20250409	1.60	Y	424980	500	29 억	91462	N	N	53	N	N
92	20250415	141225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5290	90	2	1.73	31942240	6076	109.20	5270	5300	5190	6760	3640	5200	5257.12	1.55	-154	5306	5252	5186	5132	5066	5280	5160	30	1560	500	3220	10	1	5918890	313	-3.98	1.03	12	0.10	-1328.00	5115.00	23750	20240503	-77.73	4445	20250409	19.01	7590	-30.30	20250109	4445	19.01	20250409	23750	-77.73	20240503	4445	19.01	20250409	1.60	Y	424980	500	29 억	91462	N	N	53	N	N
93	20250415	131227	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5270	70	2	1.35	15869860	3031	54.48	5270	5270	5190	6760	3640	5200	5235.85	1.55	-307	5306	5252	5186	5132	5066	5280	5160	30	1560	500	3220	10	1	5918890	312	-3.97	1.03	12	0.05	-1328.00	5115.00	23750	20240503	-77.81	4445	20250409	18.56	7590	-30.57	20250109	4445	18.56	20250409	23750	-77.81	20240503	4445	18.56	20250409	1.60	Y	424980	500	29 억	91462	N	N	53	N	N
94	20250415	121223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5260	60	2	1.15	10667550	2034	36.56	5270	5270	5190	6760	3640	5200	5244.62	1.55	-371	5306	5252	5186	5132	5066	5280	5160	30	1560	500	3220	10	1	5918890	311	-3.96	1.03	12	0.03	-1328.00	5115.00	23750	20240503	-77.85	4445	20250409	18.34	7590	-30.70	20250109	4445	18.34	20250409	23750	-77.85	20240503	4445	18.34	20250409	1.60	Y	424980	500	29 억	91462	N	N	53	N	N
95	20250415	111225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	50	2	0.96	7892100	1504	27.03	5270	5270	5190	6760	3640	5200	5247.41	1.55	-416	5306	5252	5186	5132	5066	5280	5160	30	1560	500	3220	10	1	5918890	311	-3.95	1.03	12	0.03	-1328.00	5115.00	23750	20240503	-77.89	4445	20250409	18.11	7590	-30.83	20250109	4445	18.11	20250409	23750	-77.89	20240503	4445	18.11	20250409	1.60	Y	424980	500	29 억	91462	N	N	53	N	N
96	20250415	101225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5270	70	2	1.35	6730530	1283	23.06	5270	5270	5190	6760	3640	5200	5245.93	1.55	-390	5306	5252	5186	5132	5066	5280	5160	30	1560	500	3220	10	1	5918890	312	-3.97	1.03	12	0.02	-1328.00	5115.00	23750	20240503	-77.81	4445	20250409	18.56	7590	-30.57	20250109	4445	18.56	20250409	23750	-77.81	20240503	4445	18.56	20250409	1.60	Y	424980	500	29 억	91462	N	N	53	N	N
97	20250415	091229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5210	10	2	0.19	1102830	212	3.81	5270	5270	5190	6760	3640	5200	5202.03	1.55	-181	5306	5252	5186	5132	5066	5280	5160	30	1560	500	3220	10	1	5918890	308	-3.92	1.02	12	0.00	-1328.00	5115.00	23750	20240503	-78.06	4445	20250409	17.21	7590	-31.36	20250109	4445	17.21	20250409	23750	-78.06	20240503	4445	17.21	20250409	1.60	Y	424980	500	29 억	91462	N	N	53	N	N
98	20250414	161209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5200	100	2	1.96	27901760	5380	28.84	5120	5240	5120	6630	3570	5100	5186.20	1.54	612	5366	5232	5016	4882	4666	5300	4950	30	1530	500	3160	10	1	5918890	308	-3.92	1.02	12	0.09	-1328.00	5115.00	23750	20240503	-78.11	4445	20250409	16.99	7590	-31.49	20250109	4445	16.99	20250409	23750	-78.11	20240503	4445	16.99	20250409	1.59	Y	424980	500	29 억	90878	N	Y	53	N	N
99	20250414	151220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5190	90	2	1.76	26955380	5198	27.87	5120	5240	5120	6630	3570	5100	5185.72	1.54	618	5366	5232	5016	4882	4666	5300	4950	30	1530	500	3160	10	1	5918890	307	-3.91	1.01	12	0.09	-1328.00	5115.00	23750	20240503	-78.15	4445	20250409	16.76	7590	-31.62	20250109	4445	16.76	20250409	23750	-78.15	20240503	4445	16.76	20250409	1.59	Y	424980	500	29 억	90878	N	N	248	N	N
100	20250414	141220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5200	100	2	1.96	22034340	4250	22.78	5120	5240	5120	6630	3570	5100	5184.55	1.54	342	5366	5232	5016	4882	4666	5300	4950	30	1530	500	3160	10	1	5918890	308	-3.92	1.02	12	0.07	-1328.00	5115.00	23750	20240503	-78.11	4445	20250409	16.99	7590	-31.49	20250109	4445	16.99	20250409	23750	-78.11	20240503	4445	16.99	20250409	1.59	Y	424980	500	29 억	90878	N	N	248	N	N
101	20250414	131217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5160	60	2	1.18	20597190	3973	21.30	5120	5240	5120	6630	3570	5100	5184.29	1.54	341	5366	5232	5016	4882	4666	5300	4950	30	1530	500	3160	10	1	5918890	305	-3.89	1.01	12	0.07	-1328.00	5115.00	23750	20240503	-78.27	4445	20250409	16.09	7590	-32.02	20250109	4445	16.09	20250409	23750	-78.27	20240503	4445	16.09	20250409	1.59	Y	424980	500	29 억	90878	N	N	248	N	N
102	20250414	121221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5200	100	2	1.96	19147510	3693	19.80	5120	5240	5120	6630	3570	5100	5184.81	1.54	332	5366	5232	5016	4882	4666	5300	4950	30	1530	500	3160	10	1	5918890	308	-3.92	1.02	12	0.06	-1328.00	5115.00	23750	20240503	-78.11	4445	20250409	16.99	7590	-31.49	20250109	4445	16.99	20250409	23750	-78.11	20240503	4445	16.99	20250409	1.59	Y	424980	500	29 억	90878	N	N	248	N	N
103	20250414	111214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5190	90	2	1.76	17563510	3388	18.16	5120	5240	5120	6630	3570	5100	5184.03	1.54	253	5366	5232	5016	4882	4666	5300	4950	30	1530	500	3160	10	1	5918890	307	-3.91	1.01	12	0.06	-1328.00	5115.00	23750	20240503	-78.15	4445	20250409	16.76	7590	-31.62	20250109	4445	16.76	20250409	23750	-78.15	20240503	4445	16.76	20250409	1.59	Y	424980	500	29 억	90878	N	N	248	N	N
104	20250414	101216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5220	120	2	2.35	12795090	2471	13.25	5120	5240	5120	6630	3570	5100	5178.10	1.54	471	5366	5232	5016	4882	4666	5300	4950	30	1530	500	3160	10	1	5918890	309	-3.93	1.02	12	0.04	-1328.00	5115.00	23750	20240503	-78.02	4445	20250409	17.44	7590	-31.23	20250109	4445	17.44	20250409	23750	-78.02	20240503	4445	17.44	20250409	1.59	Y	424980	500	29 억	90878	N	N	248	N	N
105	20250414	091218	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5160	60	2	1.18	2116310	412	2.21	5120	5190	5120	6630	3570	5100	5136.67	1.54	-122	5366	5232	5016	4882	4666	5300	4950	30	1530	500	3160	10	1	5918890	305	-3.89	1.01	12	0.01	-1328.00	5115.00	23750	20240503	-78.27	4445	20250409	16.09	7590	-32.02	20250109	4445	16.09	20250409	23750	-78.27	20240503	4445	16.09	20250409	1.59	Y	424980	500	29 억	90878	N	N	248	N	N
106	20250411	161204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5100	125	2	2.51	92350200	18647	140.15	4800	5150	4800	6460	3485	4975	4951.48	1.48	3138	5388	5181	4893	4686	4398	5285	4790	30	1485	500	3080	10	1	5918890	302	-3.84	1.00	12	0.32	-1328.00	5115.00	23750	20240503	-78.53	4445	20250409	14.74	7590	-32.81	20250109	4445	14.74	20250409	23750	-78.53	20240503	4445	14.74	20250409	1.57	Y	424980	500	29 억	87762	N	N	248	N	N
107	20250411	151216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5050	75	2	1.51	85865210	17372	130.57	4800	5150	4800	6460	3485	4975	4942.74	1.48	3221	5388	5181	4893	4686	4398	5285	4790	30	1485	500	3080	10	1	5918890	299	-3.80	0.99	12	0.29	-1328.00	5115.00	23750	20240503	-78.74	4445	20250409	13.61	7590	-33.47	20250109	4445	13.61	20250409	23750	-78.74	20240503	4445	13.61	20250409	1.57	Y	424980	500	29 억	87762	N	N	104	N	N
108	20250411	141213	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4930	-45	5	-0.90	78260675	15838	119.04	4800	5150	4800	6460	3485	4975	4941.32	1.48	2871	5388	5181	4893	4686	4398	5285	4790	30	1485	500	3080	5	1	5918890	292	-3.71	0.96	12	0.27	-1328.00	5115.00	23750	20240503	-79.24	4445	20250409	10.91	7590	-35.05	20250109	4445	10.91	20250409	23750	-79.24	20240503	4445	10.91	20250409	1.57	Y	424980	500	29 억	87762	N	N	104	N	N
109	20250411	131216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4955	-20	5	-0.40	57259125	11599	87.18	4800	5150	4800	6460	3485	4975	4936.56	1.48	2713	5388	5181	4893	4686	4398	5285	4790	30	1485	500	3080	5	1	5918890	293	-3.73	0.97	12	0.20	-1328.00	5115.00	23750	20240503	-79.14	4445	20250409	11.47	7590	-34.72	20250109	4445	11.47	20250409	23750	-79.14	20240503	4445	11.47	20250409	1.57	Y	424980	500	29 억	87762	N	N	104	N	N
110	20250411	121216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4975	0	3	0.00	42766765	8675	65.20	4800	5150	4800	6460	3485	4975	4929.89	1.48	2103	5388	5181	4893	4686	4398	5285	4790	30	1485	500	3080	5	1	5918890	294	-3.75	0.97	12	0.15	-1328.00	5115.00	23750	20240503	-79.05	4445	20250409	11.92	7590	-34.45	20250109	4445	11.92	20250409	23750	-79.05	20240503	4445	11.92	20250409	1.57	Y	424980	500	29 억	87762	N	N	104	N	N
111	20250411	111216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4990	15	2	0.30	25787715	5265	39.57	4800	5150	4800	6460	3485	4975	4897.95	1.48	617	5388	5181	4893	4686	4398	5285	4790	30	1485	500	3080	5	1	5918890	295	-3.76	0.98	12	0.09	-1328.00	5115.00	23750	20240503	-78.99	4445	20250409	12.26	7590	-34.26	20250109	4445	12.26	20250409	23750	-78.99	20240503	4445	12.26	20250409	1.57	Y	424980	500	29 억	87762	N	N	104	N	N
112	20250411	101220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4930	-45	5	-0.90	22159240	4528	34.03	4800	5150	4800	6460	3485	4975	4893.83	1.48	679	5388	5181	4893	4686	4398	5285	4790	30	1485	500	3080	5	1	5918890	292	-3.71	0.96	12	0.08	-1328.00	5115.00	23750	20240503	-79.24	4445	20250409	10.91	7590	-35.05	20250109	4445	10.91	20250409	23750	-79.24	20240503	4445	10.91	20250409	1.57	Y	424980	500	29 억	87762	N	N	104	N	N
113	20250411	091223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5000	25	2	0.50	18109350	3714	27.91	4800	5150	4800	6460	3485	4975	4875.97	1.48	885	5388	5181	4893	4686	4398	5285	4790	30	1485	500	3080	10	1	5918890	296	-3.77	0.98	12	0.06	-1328.00	5115.00	23750	20240503	-78.95	4445	20250409	12.49	7590	-34.12	20250109	4445	12.49	20250409	23750	-78.95	20240503	4445	12.49	20250409	1.57	Y	424980	500	29 억	87762	N	N	104	N	N
114	20250410	161209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4975	405	2	8.86	64062993	12974	108.13	4605	5100	4605	5940	3200	4570	4937.79	1.23	844	5100	4835	4640	4375	4180	4737	4277	30	1370	500	2830	5	1	5918890	294	-3.75	0.97	12	0.22	-1328.00	5115.00	23750	20240503	-79.05	4445	20250409	11.92	7590	-34.45	20250109	4445	11.92	20250409	23750	-79.05	20240503	4445	11.92	20250409	1.57	Y	424980	500	29 억	72848	N	N	104	N	N
115	20250410	151216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4975	405	2	8.86	63615728	12884	107.38	4605	5100	4605	5940	3200	4570	4937.58	1.23	844	5100	4835	4640	4375	4180	4737	4277	30	1370	500	2830	5	1	5918890	294	-3.75	0.97	12	0.22	-1328.00	5115.00	23750	20240503	-79.05	4445	20250409	11.92	7590	-34.45	20250109	4445	11.92	20250409	23750	-79.05	20240503	4445	11.92	20250409	1.57	Y	424980	500	29 억	72848	N	N	121	N	N
116	20250410	141211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4980	410	2	8.97	61793253	12518	104.33	4605	5100	4605	5940	3200	4570	4936.35	1.23	696	5100	4835	4640	4375	4180	4737	4277	30	1370	500	2830	5	1	5918890	295	-3.75	0.97	12	0.21	-1328.00	5115.00	23750	20240503	-79.03	4445	20250409	12.04	7590	-34.39	20250109	4445	12.04	20250409	23750	-79.03	20240503	4445	12.04	20250409	1.57	Y	424980	500	29 억	72848	N	N	121	N	N
117	20250410	131209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4950	380	2	8.32	55197873	11193	93.28	4605	5100	4605	5940	3200	4570	4931.46	1.23	663	5100	4835	4640	4375	4180	4737	4277	30	1370	500	2830	5	1	5918890	293	-3.73	0.97	12	0.19	-1328.00	5115.00	23750	20240503	-79.16	4445	20250409	11.36	7590	-34.78	20250109	4445	11.36	20250409	23750	-79.16	20240503	4445	11.36	20250409	1.57	Y	424980	500	29 억	72848	N	N	121	N	N
118	20250410	121210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4980	410	2	8.97	48137608	9773	81.45	4605	5100	4605	5940	3200	4570	4925.57	1.23	228	5100	4835	4640	4375	4180	4737	4277	30	1370	500	2830	5	1	5918890	295	-3.75	0.97	12	0.17	-1328.00	5115.00	23750	20240503	-79.03	4445	20250409	12.04	7590	-34.39	20250109	4445	12.04	20250409	23750	-79.03	20240503	4445	12.04	20250409	1.57	Y	424980	500	29 억	72848	N	N	121	N	N
119	20250410	111209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4960	390	2	8.53	44499748	9043	75.36	4605	5100	4605	5940	3200	4570	4920.91	1.23	-57	5100	4835	4640	4375	4180	4737	4277	30	1370	500	2830	5	1	5918890	294	-3.73	0.97	12	0.15	-1328.00	5115.00	23750	20240503	-79.12	4445	20250409	11.59	7590	-34.65	20250109	4445	11.59	20250409	23750	-79.12	20240503	4445	11.59	20250409	1.57	Y	424980	500	29 억	72848	N	N	121	N	N
120	20250410	101211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	230	2	5.03	11556618	2410	20.09	4605	4835	4605	5940	3200	4570	4795.28	1.23	338	5100	4835	4640	4375	4180	4737	4277	30	1370	500	2830	5	1	5918890	284	-3.61	0.94	12	0.04	-1328.00	5115.00	23750	20240503	-79.79	4445	20250409	7.99	7590	-36.76	20250109	4445	7.99	20250409	23750	-79.79	20240503	4445	7.99	20250409	1.57	Y	424980	500	29 억	72848	N	N	121	N	N
121	20250410	091214	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4820	250	2	5.47	4785240	1000	8.33	4605	4835	4605	5940	3200	4570	4785.24	1.23	34	5100	4835	4640	4375	4180	4737	4277	30	1370	500	2830	5	1	5918890	285	-3.63	0.94	12	0.02	-1328.00	5115.00	23750	20240503	-79.71	4445	20250409	8.44	7590	-36.50	20250109	4445	8.44	20250409	23750	-79.71	20240503	4445	8.44	20250409	1.57	Y	424980	500	29 억	72848	N	N	121	N	N
122	20250409	161202	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4570	-145	5	-3.08	54989348	11898	162.43	4680	4905	4445	6120	3305	4715	4621.95	1.18	-640	5101	4907	4806	4612	4511	4857	4562	30	1405	500	2920	5	1	5918890	270	-3.44	0.89	12	0.20	-1328.00	5115.00	23750	20240503	-80.76	4445	20250409	2.81	7590	-39.79	20250109	4445	2.81	20250409	23750	-80.76	20240503	4445	2.81	20250409	1.59	Y	424980	500	29 억	70015	N	N	121	N	N
123	20250409	151015	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4555	-160	5	-3.39	50592603	10931	149.23	4680	4905	4445	6120	3305	4715	4628.36	1.18	-829	5101	4907	4806	4612	4511	4857	4562	30	1405	500	2920	5	1	5918890	270	-3.43	0.89	12	0.18	-1328.00	5115.00	23750	20240503	-80.82	4445	20250409	2.47	7590	-39.99	20250109	4445	2.47	20250409	23750	-80.82	20240503	4445	2.47	20250409	1.59	Y	424980	500	29 억	70015	N	N	25	N	N
124	20250409	141200	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4595	-120	5	-2.55	30097793	6420	87.65	4680	4905	4595	6120	3305	4715	4688.13	1.18	-1200	5101	4907	4806	4612	4511	4857	4562	30	1405	500	2920	5	1	5918890	272	-3.46	0.90	12	0.11	-1328.00	5115.00	23750	20240503	-80.65	4595	20250409	0.00	7590	-39.46	20250109	4595	0.00	20250409	23750	-80.65	20240503	4595	0.00	20250409	1.59	Y	424980	500	29 억	70015	N	N	25	N	N
125	20250409	131155	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4645	-70	5	-1.48	23483438	4990	68.12	4680	4905	4625	6120	3305	4715	4706.10	1.18	-824	5101	4907	4806	4612	4511	4857	4562	30	1405	500	2920	5	1	5918890	275	-3.50	0.91	12	0.08	-1328.00	5115.00	23750	20240503	-80.44	4625	20250409	0.43	7590	-38.80	20250109	4625	0.43	20250409	23750	-80.44	20240503	4625	0.43	20250409	1.59	Y	424980	500	29 억	70015	N	N	25	N	N
126	20250409	121158	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4750	35	2	0.74	18334828	3885	53.04	4680	4905	4665	6120	3305	4715	4719.39	1.18	-867	5101	4907	4806	4612	4511	4857	4562	30	1405	500	2920	5	1	5918890	281	-3.58	0.93	12	0.07	-1328.00	5115.00	23750	20240503	-80.00	4665	20250409	1.82	7590	-37.42	20250109	4665	1.82	20250409	23750	-80.00	20240503	4665	1.82	20250409	1.59	Y	424980	500	29 억	70015	N	N	25	N	N
127	20250409	111154	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4755	40	2	0.85	17261283	3659	49.95	4680	4905	4665	6120	3305	4715	4717.49	1.18	-652	5101	4907	4806	4612	4511	4857	4562	30	1405	500	2920	5	1	5918890	281	-3.58	0.93	12	0.06	-1328.00	5115.00	23750	20240503	-79.98	4665	20250409	1.93	7590	-37.35	20250109	4665	1.93	20250409	23750	-79.98	20240503	4665	1.93	20250409	1.59	Y	424980	500	29 억	70015	N	N	25	N	N
128	20250409	101201	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4735	20	2	0.42	7918088	1673	22.84	4680	4905	4680	6120	3305	4715	4732.87	1.18	-527	5101	4907	4806	4612	4511	4857	4562	30	1405	500	2920	5	1	5918890	280	-3.57	0.93	12	0.03	-1328.00	5115.00	23750	20240503	-80.06	4680	20250409	1.18	7590	-37.62	20250109	4680	1.18	20250409	23750	-80.06	20240503	4680	1.18	20250409	1.59	Y	424980	500	29 억	70015	N	N	25	N	N
129	20250409	091205	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4815	100	2	2.12	2305580	488	6.66	4680	4905	4680	6120	3305	4715	4724.55	1.18	-62	5101	4907	4806	4612	4511	4857	4562	30	1405	500	2920	5	1	5918890	285	-3.63	0.94	12	0.01	-1328.00	5115.00	23750	20240503	-79.73	4680	20250409	2.88	7590	-36.56	20250109	4680	2.88	20250409	23750	-79.73	20240503	4680	2.88	20250409	1.59	Y	424980	500	29 억	70015	N	N	25	N	N
130	20250408	161144	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4715	-105	5	-2.18	35376095	7275	31.07	4825	5000	4705	6260	3375	4820	4862.69	1.20	-1142	5460	5140	4980	4660	4500	5060	4580	30	1440	500	2980	5	1	5918890	279	-3.55	0.92	12	0.12	-1328.00	5115.00	23750	20240503	-80.15	4705	20250408	0.21	7590	-37.88	20250109	4705	0.21	20250408	23750	-80.15	20240503	4705	0.21	20250408	1.63	Y	424980	500	29 억	71288	N	N	24	N	N
131	20250408	151154	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4760	-60	5	-1.24	33694820	6919	29.55	4825	5000	4705	6260	3375	4820	4869.90	1.20	-1092	5460	5140	4980	4660	4500	5060	4580	30	1440	500	2980	5	1	5918890	282	-3.58	0.93	12	0.12	-1328.00	5115.00	23750	20240503	-79.96	4705	20250408	1.17	7590	-37.29	20250109	4705	1.17	20250408	23750	-79.96	20240503	4705	1.17	20250408	1.63	Y	424980	500	29 억	71288	N	N	1	N	N
132	20250408	141151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4810	-10	5	-0.21	28651991	5860	25.02	4825	5000	4795	6260	3375	4820	4889.42	1.20	-1213	5460	5140	4980	4660	4500	5060	4580	30	1440	500	2980	5	1	5918890	285	-3.62	0.94	12	0.10	-1328.00	5115.00	23750	20240503	-79.75	4745	20241209	1.37	7590	-36.63	20250109	4795	0.31	20250408	23750	-79.75	20240503	4745	1.37	20241209	1.63	Y	424980	500	29 억	71288	N	N	1	N	N
133	20250408	131147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4840	20	2	0.41	24401729	4977	21.25	4825	5000	4820	6260	3375	4820	4902.90	1.20	-696	5460	5140	4980	4660	4500	5060	4580	30	1440	500	2980	5	1	5918890	286	-3.64	0.95	12	0.08	-1328.00	5115.00	23750	20240503	-79.62	4745	20241209	2.00	7590	-36.23	20250109	4820	0.41	20250408	23750	-79.62	20240503	4745	2.00	20241209	1.63	Y	424980	500	29 억	71288	N	N	1	N	N
134	20250408	121153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4915	95	2	1.97	19766854	4019	17.16	4825	5000	4820	6260	3375	4820	4918.35	1.20	-734	5460	5140	4980	4660	4500	5060	4580	30	1440	500	2980	5	1	5918890	291	-3.70	0.96	12	0.07	-1328.00	5115.00	23750	20240503	-79.31	4745	20241209	3.58	7590	-35.24	20250109	4820	1.97	20250408	23750	-79.31	20240503	4745	3.58	20241209	1.63	Y	424980	500	29 억	71288	N	N	1	N	N
135	20250408	111150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4940	120	2	2.49	13748233	2800	11.96	4825	5000	4820	6260	3375	4820	4910.08	1.20	-750	5460	5140	4980	4660	4500	5060	4580	30	1440	500	2980	5	1	5918890	292	-3.72	0.97	12	0.05	-1328.00	5115.00	23750	20240503	-79.20	4745	20241209	4.11	7590	-34.91	20250109	4820	2.49	20250408	23750	-79.20	20240503	4745	4.11	20241209	1.63	Y	424980	500	29 억	71288	N	N	1	N	N
136	20250408	101151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4915	95	2	1.97	11958838	2437	10.41	4825	5000	4820	6260	3375	4820	4907.20	1.20	-566	5460	5140	4980	4660	4500	5060	4580	30	1440	500	2980	5	1	5918890	291	-3.70	0.96	12	0.04	-1328.00	5115.00	23750	20240503	-79.31	4745	20241209	3.58	7590	-35.24	20250109	4820	1.97	20250408	23750	-79.31	20240503	4745	3.58	20241209	1.63	Y	424980	500	29 억	71288	N	N	1	N	N
137	20250408	091153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4950	130	2	2.70	7917910	1616	6.90	4825	5000	4820	6260	3375	4820	4899.70	1.20	-496	5460	5140	4980	4660	4500	5060	4580	30	1440	500	2980	5	1	5918890	293	-3.73	0.97	12	0.03	-1328.00	5115.00	23750	20240503	-79.16	4745	20241209	4.32	7590	-34.78	20250109	4820	2.70	20250408	23750	-79.16	20240503	4745	4.32	20241209	1.63	Y	424980	500	29 억	71288	N	N	1	N	N
138	20250407	161138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4820	-440	5	-8.37	115782640	23413	156.59	5240	5300	4820	6830	3690	5260	4947.48	1.21	-7276	5546	5402	5206	5062	4866	5305	4965	30	1570	500	3260	5	1	5918890	285	-3.63	0.94	12	0.40	-1328.00	5115.00	23750	20240503	-79.71	4745	20241209	1.58	7590	-36.50	20250109	4820	0.00	20250407	23750	-79.71	20240503	4745	1.58	20241209	1.63	Y	424980	500	29 억	71334	N	Y	224	N	N
139	20250407	151145	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4825	-435	5	-8.27	110981300	22417	149.93	5240	5300	4825	6830	3690	5260	4950.77	1.21	-6986	5546	5402	5206	5062	4866	5305	4965	30	1570	500	3260	5	1	5918890	286	-3.63	0.94	12	0.38	-1328.00	5115.00	23750	20240503	-79.68	4745	20241209	1.69	7590	-36.43	20250109	4825	0.00	20250407	23750	-79.68	20240503	4745	1.69	20241209	1.63	Y	424980	500	29 억	71334	N	N	224	N	N
140	20250407	141143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4885	-375	5	-7.13	96281730	19386	129.65	5240	5300	4830	6830	3690	5260	4966.56	1.21	-4875	5546	5402	5206	5062	4866	5305	4965	30	1570	500	3260	5	1	5918890	289	-3.68	0.96	12	0.33	-1328.00	5115.00	23750	20240503	-79.43	4745	20241209	2.95	7590	-35.64	20250109	4830	1.14	20250407	23750	-79.43	20240503	4745	2.95	20241209	1.63	Y	424980	500	29 억	71334	N	N	224	N	N
141	20250407	131141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4850	-410	5	-7.79	85704755	17205	115.07	5240	5300	4830	6830	3690	5260	4981.39	1.21	-4738	5546	5402	5206	5062	4866	5305	4965	30	1570	500	3260	5	1	5918890	287	-3.65	0.95	12	0.29	-1328.00	5115.00	23750	20240503	-79.58	4745	20241209	2.21	7590	-36.10	20250109	4830	0.41	20250407	23750	-79.58	20240503	4745	2.21	20241209	1.63	Y	424980	500	29 억	71334	N	N	224	N	N
142	20250407	121138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4970	-290	5	-5.51	57213830	11392	76.19	5240	5300	4960	6830	3690	5260	5022.28	1.21	-3402	5546	5402	5206	5062	4866	5305	4965	30	1570	500	3260	5	1	5918890	294	-3.74	0.97	12	0.19	-1328.00	5115.00	23750	20240503	-79.07	4745	20241209	4.74	7590	-34.52	20250109	4960	0.20	20250407	23750	-79.07	20240503	4745	4.74	20241209	1.63	Y	424980	500	29 억	71334	N	N	224	N	N
143	20250407	111142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4980	-280	5	-5.32	54845405	10916	73.01	5240	5300	4960	6830	3690	5260	5024.31	1.21	-3005	5546	5402	5206	5062	4866	5305	4965	30	1570	500	3260	5	1	5918890	295	-3.75	0.97	12	0.18	-1328.00	5115.00	23750	20240503	-79.03	4745	20241209	4.95	7590	-34.39	20250109	4960	0.40	20250407	23750	-79.03	20240503	4745	4.95	20241209	1.63	Y	424980	500	29 억	71334	N	N	224	N	N
144	20250407	101141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4980	-280	5	-5.32	37032850	7346	49.13	5240	5300	4965	6830	3690	5260	5041.23	1.21	-2790	5546	5402	5206	5062	4866	5305	4965	30	1570	500	3260	5	1	5918890	295	-3.75	0.97	12	0.12	-1328.00	5115.00	23750	20240503	-79.03	4745	20241209	4.95	7590	-34.39	20250109	4965	0.30	20250407	23750	-79.03	20240503	4745	4.95	20241209	1.63	Y	424980	500	29 억	71334	N	N	224	N	N
145	20250407	091143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5050	-210	5	-3.99	6909760	1335	8.93	5240	5300	5050	6830	3690	5260	5175.85	1.21	-356	5546	5402	5206	5062	4866	5305	4965	30	1570	500	3260	10	1	5918890	299	-3.80	0.99	12	0.02	-1328.00	5115.00	23750	20240503	-78.74	4745	20241209	6.43	7590	-33.47	20250109	4995	1.10	20250403	23750	-78.74	20240503	4745	6.43	20241209	1.63	Y	424980	500	29 억	71334	N	N	224	N	N
146	20250404	161137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5260	50	2	0.96	77364490	14911	128.16	5320	5350	5010	6770	3650	5210	5188.42	1.20	164	5473	5341	5168	5036	4863	5407	5102	30	1560	500	3230	10	1	5918890	311	-3.96	1.03	12	0.25	-1328.00	5115.00	23750	20240503	-77.85	4745	20241209	10.85	7590	-30.70	20250109	4995	5.31	20250403	23750	-77.85	20240503	4745	10.85	20241209	1.63	Y	424980	500	29 억	71074	N	N	224	N	N
147	20250404	151149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5240	30	2	0.58	69498910	13413	115.28	5320	5350	5010	6770	3650	5210	5181.46	1.20	91	5473	5341	5168	5036	4863	5407	5102	30	1560	500	3230	10	1	5918890	310	-3.95	1.02	12	0.23	-1328.00	5115.00	23750	20240503	-77.94	4745	20241209	10.43	7590	-30.96	20250109	4995	4.90	20250403	23750	-77.94	20240503	4745	10.43	20241209	1.63	Y	424980	500	29 억	71074	N	N	0	N	N
148	20250404	141152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5130	-80	5	-1.54	60303110	11629	99.95	5320	5350	5010	6770	3650	5210	5185.58	1.20	17	5473	5341	5168	5036	4863	5407	5102	30	1560	500	3230	10	1	5918890	304	-3.86	1.00	12	0.20	-1328.00	5115.00	23750	20240503	-78.40	4745	20241209	8.11	7590	-32.41	20250109	4995	2.70	20250403	23750	-78.40	20240503	4745	8.11	20241209	1.63	Y	424980	500	29 억	71074	N	N	0	N	N
149	20250404	131149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	-100	5	-1.92	55336530	10657	91.59	5320	5350	5010	6770	3650	5210	5192.51	1.20	-341	5473	5341	5168	5036	4863	5407	5102	30	1560	500	3230	10	1	5918890	302	-3.85	1.00	12	0.18	-1328.00	5115.00	23750	20240503	-78.48	4745	20241209	7.69	7590	-32.67	20250109	4995	2.30	20250403	23750	-78.48	20240503	4745	7.69	20241209	1.63	Y	424980	500	29 억	71074	N	N	0	N	N
150	20250404	121142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5230	20	2	0.38	37014190	7086	60.90	5320	5350	5010	6770	3650	5210	5223.57	1.20	-1172	5473	5341	5168	5036	4863	5407	5102	30	1560	500	3230	10	1	5918890	310	-3.94	1.02	12	0.12	-1328.00	5115.00	23750	20240503	-77.98	4745	20241209	10.22	7590	-31.09	20250109	4995	4.70	20250403	23750	-77.98	20240503	4745	10.22	20241209	1.63	Y	424980	500	29 억	71074	N	N	0	N	N
151	20250404	111146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5230	20	2	0.38	19434470	3769	32.39	5320	5320	5010	6770	3650	5210	5156.40	1.20	264	5473	5341	5168	5036	4863	5407	5102	30	1560	500	3230	10	1	5918890	310	-3.94	1.02	12	0.06	-1328.00	5115.00	23750	20240503	-77.98	4745	20241209	10.22	7590	-31.09	20250109	4995	4.70	20250403	23750	-77.98	20240503	4745	10.22	20241209	1.63	Y	424980	500	29 억	71074	N	N	0	N	N
152	20250404	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5280	70	2	1.34	5726930	1114	9.57	5320	5320	5010	6770	3650	5210	5140.87	1.20	-303	5473	5341	5168	5036	4863	5407	5102	30	1560	500	3230	10	1	5918890	313	-3.98	1.03	12	0.02	-1328.00	5115.00	23750	20240503	-77.77	4745	20241209	11.28	7590	-30.43	20250109	4995	5.71	20250403	23750	-77.77	20240503	4745	11.28	20241209	1.63	Y	424980	500	29 억	71074	N	N	0	N	N
153	20250404	091152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5280	70	2	1.34	2218370	437	3.76	5320	5320	5010	6770	3650	5210	5076.36	1.20	-52	5473	5341	5168	5036	4863	5407	5102	30	1560	500	3230	10	1	5918890	313	-3.98	1.03	12	0.01	-1328.00	5115.00	23750	20240503	-77.77	4745	20241209	11.28	7590	-30.43	20250109	4995	5.71	20250403	23750	-77.77	20240503	4745	11.28	20241209	1.63	Y	424980	500	29 억	71074	N	N	0	N	N
154	20250403	161127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5210	-40	5	-0.76	60139200	11633	164.84	4995	5300	4995	6820	3680	5250	5169.71	1.20	-10	5516	5382	5296	5162	5076	5340	5120	30	1570	500	3250	10	1	5918890	308	-3.92	1.02	12	0.20	-1328.00	5115.00	23750	20240503	-78.06	4745	20241209	9.80	7590	-31.36	20250109	4995	4.30	20250403	23750	-78.06	20240503	4745	9.80	20241209	1.66	Y	424980	500	29 억	71097	N	N	0	N	N
155	20250403	151137	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5240	-10	5	-0.19	53391930	10339	146.51	4995	5300	4995	6820	3680	5250	5164.13	1.20	-67	5516	5382	5296	5162	5076	5340	5120	30	1570	500	3250	10	1	5918890	310	-3.95	1.02	12	0.17	-1328.00	5115.00	23750	20240503	-77.94	4745	20241209	10.43	7590	-30.96	20250109	4995	4.90	20250403	23750	-77.94	20240503	4745	10.43	20241209	1.66	Y	424980	500	29 억	71097	N	N	0	N	N
156	20250403	141135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5240	-10	5	-0.19	50264300	9744	138.08	4995	5300	4995	6820	3680	5250	5158.49	1.20	44	5516	5382	5296	5162	5076	5340	5120	30	1570	500	3250	10	1	5918890	310	-3.95	1.02	12	0.16	-1328.00	5115.00	23750	20240503	-77.94	4745	20241209	10.43	7590	-30.96	20250109	4995	4.90	20250403	23750	-77.94	20240503	4745	10.43	20241209	1.66	Y	424980	500	29 억	71097	N	N	0	N	N
157	20250403	131133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5170	-80	5	-1.52	37000040	7208	102.14	4995	5300	4995	6820	3680	5250	5133.19	1.20	130	5516	5382	5296	5162	5076	5340	5120	30	1570	500	3250	10	1	5918890	306	-3.89	1.01	12	0.12	-1328.00	5115.00	23750	20240503	-78.23	4745	20241209	8.96	7590	-31.88	20250109	4995	3.50	20250403	23750	-78.23	20240503	4745	8.96	20241209	1.66	Y	424980	500	29 억	71097	N	N	0	N	N
158	20250403	121132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5140	-110	5	-2.10	35166810	6853	97.11	4995	5300	4995	6820	3680	5250	5131.59	1.20	277	5516	5382	5296	5162	5076	5340	5120	30	1570	500	3250	10	1	5918890	304	-3.87	1.00	12	0.12	-1328.00	5115.00	23750	20240503	-78.36	4745	20241209	8.32	7590	-32.28	20250109	4995	2.90	20250403	23750	-78.36	20240503	4745	8.32	20241209	1.66	Y	424980	500	29 억	71097	N	N	0	N	N
159	20250403	111135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5150	-100	5	-1.90	33344780	6498	92.08	4995	5300	4995	6820	3680	5250	5131.55	1.20	197	5516	5382	5296	5162	5076	5340	5120	30	1570	500	3250	10	1	5918890	305	-3.88	1.01	12	0.11	-1328.00	5115.00	23750	20240503	-78.32	4745	20241209	8.54	7590	-32.15	20250109	4995	3.10	20250403	23750	-78.32	20240503	4745	8.54	20241209	1.66	Y	424980	500	29 억	71097	N	N	0	N	N
160	20250403	101136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5210	-40	5	-0.76	17232480	3365	47.68	4995	5300	4995	6820	3680	5250	5121.09	1.20	249	5516	5382	5296	5162	5076	5340	5120	30	1570	500	3250	10	1	5918890	308	-3.92	1.02	12	0.06	-1328.00	5115.00	23750	20240503	-78.06	4745	20241209	9.80	7590	-31.36	20250109	4995	4.30	20250403	23750	-78.06	20240503	4745	9.80	20241209	1.66	Y	424980	500	29 억	71097	N	N	0	N	N
161	20250403	091141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5210	-40	5	-0.76	11974860	2345	33.23	4995	5300	4995	6820	3680	5250	5106.55	1.20	59	5516	5382	5296	5162	5076	5340	5120	30	1570	500	3250	10	1	5918890	308	-3.92	1.02	12	0.04	-1328.00	5115.00	23750	20240503	-78.06	4745	20241209	9.80	7590	-31.36	20250109	4995	4.30	20250403	23750	-78.06	20240503	4745	9.80	20241209	1.66	Y	424980	500	29 억	71097	N	N	0	N	N
162	20250402	161111	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	-70	5	-1.32	37376340	7056	14.67	5320	5430	5210	6910	3730	5320	5297.11	1.23	-1725	5760	5540	5350	5130	4940	5650	5240	30	1590	500	3290	10	1	5918890	311	-3.95	1.03	12	0.12	-1328.00	5115.00	23750	20240503	-77.89	4745	20241209	10.64	7590	-30.83	20250109	5160	1.74	20250401	23750	-77.89	20240503	4745	10.64	20241209	1.69	Y	424980	500	29 억	72950	N	N	0	N	N
163	20250402	151112	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5250	-70	5	-1.32	33697230	6355	13.21	5320	5430	5210	6910	3730	5320	5302.48	1.23	-1327	5760	5540	5350	5130	4940	5650	5240	30	1590	500	3290	10	1	5918890	311	-3.95	1.03	12	0.11	-1328.00	5115.00	23750	20240503	-77.89	4745	20241209	10.64	7590	-30.83	20250109	5160	1.74	20250401	23750	-77.89	20240503	4745	10.64	20241209	1.69	Y	424980	500	29 억	72950	N	N	0	N	N
164	20250402	141114	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5240	-80	5	-1.50	31426080	5923	12.31	5320	5430	5210	6910	3730	5320	5305.77	1.23	-976	5760	5540	5350	5130	4940	5650	5240	30	1590	500	3290	10	1	5918890	310	-3.95	1.02	12	0.10	-1328.00	5115.00	23750	20240503	-77.94	4745	20241209	10.43	7590	-30.96	20250109	5160	1.55	20250401	23750	-77.94	20240503	4745	10.43	20241209	1.69	Y	424980	500	29 억	72950	N	N	0	N	N
165	20250402	131116	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5315	-5	5	-0.09	20742260	3890	8.09	5320	5430	5290	6910	3730	5320	5332.20	1.23	-554	5760	5540	5350	5130	4940	5650	5240	30	1590	500	3290	10	1	5918890	315	-4.00	1.04	12	0.07	-1328.00	5115.00	23750	20240503	-77.62	4745	20241209	12.01	7590	-29.97	20250109	5160	3.00	20250401	23750	-77.62	20240503	4745	12.01	20241209	1.69	Y	424980	500	29 억	72950	N	N	0	N	N
166	20250402	121113	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-20	5	-0.38	17292050	3238	6.73	5320	5430	5300	6910	3730	5320	5340.35	1.23	-521	5760	5540	5350	5130	4940	5650	5240	30	1590	500	3290	10	1	5918890	314	-3.99	1.04	12	0.05	-1328.00	5115.00	23750	20240503	-77.68	4745	20241209	11.70	7590	-30.17	20250109	5160	2.71	20250401	23750	-77.68	20240503	4745	11.70	20241209	1.69	Y	424980	500	29 억	72950	N	N	0	N	N
167	20250402	111114	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5370	50	2	0.94	9502830	1772	3.68	5320	5430	5320	6910	3730	5320	5362.77	1.23	-334	5760	5540	5350	5130	4940	5650	5240	30	1590	500	3290	10	1	5918890	318	-4.04	1.05	12	0.03	-1328.00	5115.00	23750	20240503	-77.39	4745	20241209	13.17	7590	-29.25	20250109	5160	4.07	20250401	23750	-77.39	20240503	4745	13.17	20241209	1.69	Y	424980	500	29 억	72950	N	N	0	N	N
168	20250402	101112	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5380	60	2	1.13	9293320	1733	3.60	5320	5430	5320	6910	3730	5320	5362.56	1.23	-334	5760	5540	5350	5130	4940	5650	5240	30	1590	500	3290	10	1	5918890	318	-4.05	1.05	12	0.03	-1328.00	5115.00	23750	20240503	-77.35	4745	20241209	13.38	7590	-29.12	20250109	5160	4.26	20250401	23750	-77.35	20240503	4745	13.38	20241209	1.69	Y	424980	500	29 억	72950	N	N	0	N	N
169	20250402	091123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5400	80	2	1.50	2488150	465	0.97	5320	5430	5320	6910	3730	5320	5350.86	1.23	-191	5760	5540	5350	5130	4940	5650	5240	30	1590	500	3290	10	1	5918890	320	-4.07	1.06	12	0.01	-1328.00	5115.00	23750	20240503	-77.26	4745	20241209	13.80	7590	-28.85	20250109	5160	4.65	20250401	23750	-77.26	20240503	4745	13.80	20241209	1.69	Y	424980	500	29 억	72950	N	N	0	N	N
170	20250401	161123	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5320	-30	5	-0.56	254739140	47993	256.52	5160	5570	5160	6950	3750	5350	5307.84	1.09	8158	5730	5540	5420	5230	5110	5480	5170	30	1600	500	3310	10	1	5918890	315	-4.01	1.04	12	0.81	-1328.00	5115.00	23750	20240503	-77.60	4745	20241209	12.12	7590	-29.91	20250109	5160	3.10	20250401	23750	-77.60	20240503	4745	12.12	20241209	1.76	Y	424980	500	29 억	64508	N	N	0	N	N
171	20250401	151120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	0	3	0.00	252439500	47562	254.22	5160	5570	5160	6950	3750	5350	5307.59	1.09	8212	5730	5540	5420	5230	5110	5480	5170	30	1600	500	3310	10	1	5918890	317	-4.03	1.05	12	0.80	-1328.00	5115.00	23750	20240503	-77.47	4745	20241209	12.75	7590	-29.51	20250109	5160	3.68	20250401	23750	-77.47	20240503	4745	12.75	20241209	1.76	Y	424980	500	29 억	64508	N	N	0	N	N
172	20250401	141121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5350	0	3	0.00	231030270	43562	232.84	5160	5570	5160	6950	3750	5350	5303.48	1.09	7521	5730	5540	5420	5230	5110	5480	5170	30	1600	500	3310	10	1	5918890	317	-4.03	1.05	12	0.74	-1328.00	5115.00	23750	20240503	-77.47	4745	20241209	12.75	7590	-29.51	20250109	5160	3.68	20250401	23750	-77.47	20240503	4745	12.75	20241209	1.76	Y	424980	500	29 억	64508	N	N	0	N	N
173	20250401	131122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5300	-50	5	-0.93	225382050	42498	227.15	5160	5570	5160	6950	3750	5350	5303.36	1.09	7133	5730	5540	5420	5230	5110	5480	5170	30	1600	500	3310	10	1	5918890	314	-3.99	1.04	12	0.72	-1328.00	5115.00	23750	20240503	-77.68	4745	20241209	11.70	7590	-30.17	20250109	5160	2.71	20250401	23750	-77.68	20240503	4745	11.70	20241209	1.76	Y	424980	500	29 억	64508	N	N	0	N	N
174	20250401	121122	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5220	-130	5	-2.43	214467140	40423	216.06	5160	5570	5160	6950	3750	5350	5305.57	1.09	6223	5730	5540	5420	5230	5110	5480	5170	30	1600	500	3310	10	1	5918890	309	-3.93	1.02	12	0.68	-1328.00	5115.00	23750	20240503	-78.02	4745	20241209	10.01	7590	-31.23	20250109	5160	1.16	20250401	23750	-78.02	20240503	4745	10.01	20241209	1.76	Y	424980	500	29 억	64508	N	N	0	N	N
175	20250401	111108	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5490	140	2	2.62	85500750	16133	86.23	5160	5490	5160	6950	3750	5350	5299.74	1.09	3155	5730	5540	5420	5230	5110	5480	5170	30	1600	500	3310	10	1	5918890	325	-4.13	1.07	12	0.27	-1328.00	5115.00	23750	20240503	-76.88	4745	20241209	15.70	7590	-27.67	20250109	5160	6.40	20250401	23750	-76.88	20240503	4745	15.70	20241209	1.76	Y	424980	500	29 억	64508	N	N	0	N	N
176	20250401	101105	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5310	-40	5	-0.75	77089850	14580	77.93	5160	5460	5160	6950	3750	5350	5287.37	1.09	3025	5730	5540	5420	5230	5110	5480	5170	30	1600	500	3310	10	1	5918890	314	-4.00	1.04	12	0.25	-1328.00	5115.00	23750	20240503	-77.64	4745	20241209	11.91	7590	-30.04	20250109	5160	2.91	20250401	23750	-77.64	20240503	4745	11.91	20241209	1.76	Y	424980	500	29 억	64508	N	N	0	N	N
177	20250401	091106	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5450	100	2	1.87	59038990	11238	60.07	5160	5460	5160	6950	3750	5350	5253.51	1.09	3895	5730	5540	5420	5230	5110	5480	5170	30	1600	500	3310	10	1	5918890	323	-4.10	1.07	12	0.19	-1328.00	5115.00	23750	20240503	-77.05	4745	20241209	14.86	7590	-28.19	20250109	5160	5.62	20250401	23750	-77.05	20240503	4745	14.86	20241209	1.76	Y	424980	500	29 억	64508	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History