KissMeData/456010/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15260	-1270	5	-7.68	16059347225	1025105	27.50	16200	16370	15250	21450	11580	16530	15666.67	0.57	-20866	17870	17200	16670	16000	15470	16935	15735	66	4920	500	10240	10	1	13276856	2026	-32.68	4.71	12	7.72	-467.00	3240.00	36950	20240517	-58.70	4805	20241209	217.59	17760	-14.08	20250428	8020	90.27	20250304	36950	-58.70	20240517	4805	217.59	20241209	5.52	Y	456010	500	66 억	76272	N	N	3469	N	N
3	20250430	151331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	-1240	5	-7.50	15452722690	985380	26.43	16200	16370	15270	21450	11580	16530	15681.92	0.57	-27004	17870	17200	16670	16000	15470	16935	15735	66	4920	500	10240	10	1	13276856	2030	-32.74	4.72	12	7.42	-467.00	3240.00	36950	20240517	-58.62	4805	20241209	218.21	17760	-13.91	20250428	8020	90.65	20250304	36950	-58.62	20240517	4805	218.21	20241209	5.52	Y	456010	500	66 억	76272	N	N	2565	N	N
4	20250430	141332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15450	-1080	5	-6.53	13890415750	883543	23.70	16200	16370	15350	21450	11580	16530	15721.19	0.57	-28676	17870	17200	16670	16000	15470	16935	15735	66	4920	500	10240	10	1	13276856	2051	-33.08	4.77	12	6.65	-467.00	3240.00	36950	20240517	-58.19	4805	20241209	221.54	17760	-13.01	20250428	8020	92.64	20250304	36950	-58.19	20240517	4805	221.54	20241209	5.52	Y	456010	500	66 억	76272	N	N	2565	N	N
5	20250430	131329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15490	-1040	5	-6.29	12806051010	813146	21.81	16200	16370	15350	21450	11580	16530	15748.69	0.57	-25421	17870	17200	16670	16000	15470	16935	15735	66	4920	500	10240	10	1	13276856	2057	-33.17	4.78	12	6.12	-467.00	3240.00	36950	20240517	-58.08	4805	20241209	222.37	17760	-12.78	20250428	8020	93.14	20250304	36950	-58.08	20240517	4805	222.37	20241209	5.52	Y	456010	500	66 억	76272	N	N	2565	N	N
6	20250430	121332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15380	-1150	5	-6.96	12126172840	769203	20.64	16200	16370	15350	21450	11580	16530	15764.51	0.57	-16825	17870	17200	16670	16000	15470	16935	15735	66	4920	500	10240	10	1	13276856	2042	-32.93	4.75	12	5.79	-467.00	3240.00	36950	20240517	-58.38	4805	20241209	220.08	17760	-13.40	20250428	8020	91.77	20250304	36950	-58.38	20240517	4805	220.08	20241209	5.52	Y	456010	500	66 억	76272	N	N	2565	N	N
7	20250430	111331	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15540	-990	5	-5.99	10491643900	663492	17.80	16200	16370	15530	21450	11580	16530	15812.67	0.57	-5198	17870	17200	16670	16000	15470	16935	15735	66	4920	500	10240	10	1	13276856	2063	-33.28	4.80	12	5.00	-467.00	3240.00	36950	20240517	-57.94	4805	20241209	223.41	17760	-12.50	20250428	8020	93.77	20250304	36950	-57.94	20240517	4805	223.41	20241209	5.52	Y	456010	500	66 억	76272	N	N	2565	N	N
8	20250430	101333	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	-870	5	-5.26	8281148605	521904	14.00	16200	16370	15630	21450	11580	16530	15867.08	0.57	-4804	17870	17200	16670	16000	15470	16935	15735	66	4920	500	10240	10	1	13276856	2079	-33.53	4.83	12	3.93	-467.00	3240.00	36950	20240517	-57.62	4805	20241209	225.91	17760	-11.82	20250428	8020	95.26	20250304	36950	-57.62	20240517	4805	225.91	20241209	5.52	Y	456010	500	66 억	76272	N	N	2565	N	N
9	20250430	091337	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	-700	5	-4.23	4080653315	255637	6.86	16200	16370	15630	21450	11580	16530	15962.49	0.57	-13913	17870	17200	16670	16000	15470	16935	15735	66	4920	500	10240	10	1	13276856	2102	-33.90	4.89	12	1.93	-467.00	3240.00	36950	20240517	-57.16	4805	20241209	229.45	17760	-10.87	20250428	8020	97.38	20250304	36950	-57.16	20240517	4805	229.45	20241209	5.52	Y	456010	500	66 억	76272	N	N	2565	N	N
10	20250429	161319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	-200	5	-1.20	62192296590	3694809	40.07	17060	17340	16140	21700	11720	16730	16832.61	0.67	-19668	18756	17742	16746	15732	14736	18250	16240	66	4970	500	10370	10	1	13276856	2195	-35.40	5.10	12	27.83	-467.00	3240.00	36950	20240517	-55.26	4805	20241209	244.02	17760	-6.93	20250428	8020	106.11	20250304	36950	-55.26	20240517	4805	244.02	20241209	5.56	Y	456010	500	66 억	89541	N	N	2565	N	N
11	20250429	151326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	-90	5	-0.54	61496939720	3652805	39.61	17060	17340	16140	21700	11720	16730	16835.57	0.67	-19858	18756	17742	16746	15732	14736	18250	16240	66	4970	500	10370	10	1	13276856	2209	-35.63	5.14	12	27.51	-467.00	3240.00	36950	20240517	-54.97	4805	20241209	246.31	17760	-6.31	20250428	8020	107.48	20250304	36950	-54.97	20240517	4805	246.31	20241209	5.56	Y	456010	500	66 억	89541	N	N	9960	N	N
12	20250429	141328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-230	5	-1.37	58579257990	3476874	37.70	17060	17340	16140	21700	11720	16730	16848.29	0.67	-21678	18756	17742	16746	15732	14736	18250	16240	66	4970	500	10370	10	1	13276856	2191	-35.33	5.09	12	26.19	-467.00	3240.00	36950	20240517	-55.35	4805	20241209	243.39	17760	-7.09	20250428	8020	105.74	20250304	36950	-55.35	20240517	4805	243.39	20241209	5.56	Y	456010	500	66 억	89541	N	N	9960	N	N
13	20250429	131324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	30	2	0.18	56780946740	3368485	36.53	17060	17340	16140	21700	11720	16730	16856.56	0.67	-23241	18756	17742	16746	15732	14736	18250	16240	66	4970	500	10370	10	1	13276856	2225	-35.89	5.17	12	25.37	-467.00	3240.00	36950	20240517	-54.64	4805	20241209	248.80	17760	-5.63	20250428	8020	108.98	20250304	36950	-54.64	20240517	4805	248.80	20241209	5.56	Y	456010	500	66 억	89541	N	N	9960	N	N
14	20250429	121329	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	-90	5	-0.54	53709287695	3184056	34.53	17060	17340	16140	21700	11720	16730	16868.24	0.67	-19662	18756	17742	16746	15732	14736	18250	16240	66	4970	500	10370	10	1	13276856	2209	-35.63	5.14	12	23.98	-467.00	3240.00	36950	20240517	-54.97	4805	20241209	246.31	17760	-6.31	20250428	8020	107.48	20250304	36950	-54.97	20240517	4805	246.31	20241209	5.56	Y	456010	500	66 억	89541	N	N	9960	N	N
15	20250429	111327	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	100	2	0.60	47783130730	2829245	30.68	17060	17340	16140	21700	11720	16730	16889.06	0.67	-31251	18756	17742	16746	15732	14736	18250	16240	66	4970	500	10370	10	1	13276856	2234	-36.04	5.19	12	21.31	-467.00	3240.00	36950	20240517	-54.45	4805	20241209	250.26	17760	-5.24	20250428	8020	109.85	20250304	36950	-54.45	20240517	4805	250.26	20241209	5.56	Y	456010	500	66 억	89541	N	N	9960	N	N
16	20250429	101330	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	-380	5	-2.27	18854585220	1131045	12.26	17060	17170	16140	21700	11720	16730	16670.01	0.67	-2486	18756	17742	16746	15732	14736	18250	16240	66	4970	500	10370	10	1	13276856	2171	-35.01	5.05	12	8.52	-467.00	3240.00	36950	20240517	-55.75	4805	20241209	240.27	17760	-7.94	20250428	8020	103.87	20250304	36950	-55.75	20240517	4805	240.27	20241209	5.56	Y	456010	500	66 억	89541	N	N	9960	N	N
17	20250429	091332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	10	2	0.06	9557617125	564383	6.12	17060	17170	16640	21700	11720	16730	16934.96	0.67	-45465	18756	17742	16746	15732	14736	18250	16240	66	4970	500	10370	10	1	13276856	2223	-35.85	5.17	12	4.25	-467.00	3240.00	36950	20240517	-54.70	4805	20241209	248.39	17760	-5.74	20250428	8020	108.73	20250304	36950	-54.70	20240517	4805	248.39	20241209	5.56	Y	456010	500	66 억	89541	N	N	9960	N	N
18	20250428	161317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	1550	2	10.21	153959224825	9144837	1243.91	16000	17760	15750	19730	10630	15180	16835.75	0.45	52694	16386	15782	15446	14842	14506	15615	14675	66	4550	500	9410	10	1	13276856	2221	-35.82	5.16	12	68.88	-467.00	3240.00	36950	20240517	-54.72	4805	20241209	248.18	17760	-5.80	20250428	8020	108.60	20250304	36950	-54.72	20240517	4805	248.18	20241209	5.56	Y	456010	500	66 억	60305	N	N	9960	N	N
19	20250428	151323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	1500	2	9.88	151538666335	8999932	1224.20	16000	17760	15750	19730	10630	15180	16837.76	0.45	60195	16386	15782	15446	14842	14506	15615	14675	66	4550	500	9410	10	1	13276856	2215	-35.72	5.15	12	67.79	-467.00	3240.00	36950	20240517	-54.86	4805	20241209	247.14	17760	-6.08	20250428	8020	107.98	20250304	36950	-54.86	20240517	4805	247.14	20241209	5.56	Y	456010	500	66 억	60305	N	N	6110	N	N
20	20250428	141324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	1410	2	9.29	144655412725	8586142	1167.92	16000	17760	15750	19730	10630	15180	16847.55	0.45	9097	16386	15782	15446	14842	14506	15615	14675	66	4550	500	9410	10	1	13276856	2203	-35.52	5.12	12	64.67	-467.00	3240.00	36950	20240517	-55.10	4805	20241209	245.27	17760	-6.59	20250428	8020	106.86	20250304	36950	-55.10	20240517	4805	245.27	20241209	5.56	Y	456010	500	66 억	60305	N	N	6110	N	N
21	20250428	131324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	1760	2	11.59	139142941005	8256022	1123.01	16000	17760	15750	19730	10630	15180	16853.52	0.45	-3799	16386	15782	15446	14842	14506	15615	14675	66	4550	500	9410	10	1	13276856	2249	-36.27	5.23	12	62.18	-467.00	3240.00	36950	20240517	-54.15	4805	20241209	252.55	17760	-4.62	20250428	8020	111.22	20250304	36950	-54.15	20240517	4805	252.55	20241209	5.56	Y	456010	500	66 억	60305	N	N	6110	N	N
22	20250428	121320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	1650	2	10.87	133981992555	7949650	1081.34	16000	17760	15750	19730	10630	15180	16853.83	0.45	-2961	16386	15782	15446	14842	14506	15615	14675	66	4550	500	9410	10	1	13276856	2234	-36.04	5.19	12	59.88	-467.00	3240.00	36950	20240517	-54.45	4805	20241209	250.26	17760	-5.24	20250428	8020	109.85	20250304	36950	-54.45	20240517	4805	250.26	20241209	5.56	Y	456010	500	66 억	60305	N	N	6110	N	N
23	20250428	111322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16720	1540	2	10.14	128150309675	7600171	1033.80	16000	17760	15750	19730	10630	15180	16861.51	0.45	2453	16386	15782	15446	14842	14506	15615	14675	66	4550	500	9410	10	1	13276856	2220	-35.80	5.16	12	57.24	-467.00	3240.00	36950	20240517	-54.75	4805	20241209	247.97	17760	-5.86	20250428	8020	108.48	20250304	36950	-54.75	20240517	4805	247.97	20241209	5.56	Y	456010	500	66 억	60305	N	N	6110	N	N
24	20250428	101319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16850	1670	2	11.00	105422974095	6257399	851.15	16000	17760	15750	19730	10630	15180	16847.74	0.45	40511	16386	15782	15446	14842	14506	15615	14675	66	4550	500	9410	10	1	13276856	2237	-36.08	5.20	12	47.13	-467.00	3240.00	36950	20240517	-54.40	4805	20241209	250.68	17760	-5.12	20250428	8020	110.10	20250304	36950	-54.40	20240517	4805	250.68	20241209	5.56	Y	456010	500	66 억	60305	N	N	6110	N	N
25	20250428	091320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	960	2	6.32	12354520375	768938	104.59	16000	16350	15750	19730	10630	15180	16067.03	0.45	12445	16386	15782	15446	14842	14506	15615	14675	66	4550	500	9410	10	1	13276856	2143	-34.56	4.98	12	5.79	-467.00	3240.00	36950	20240517	-56.32	4805	20241209	235.90	17500	-7.77	20250418	8020	101.25	20250304	36950	-56.32	20240517	4805	235.90	20241209	5.56	Y	456010	500	66 억	60305	N	N	6110	N	N
26	20250425	161313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15180	-550	5	-3.50	11170200795	721731	78.30	15990	16050	15110	20400	11020	15730	15477.95	0.51	-15235	16563	16146	15933	15516	15303	16040	15410	66	4670	500	9750	10	1	13276856	2015	-32.51	4.69	12	5.44	-467.00	3240.00	36950	20240517	-58.92	4805	20241209	215.92	17500	-13.26	20250418	8020	89.28	20250304	36950	-58.92	20240517	4805	215.92	20241209	5.35	Y	456010	500	66 억	68215	N	N	6110	N	N
27	20250425	151323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15230	-500	5	-3.18	10679624325	689388	74.79	15990	16050	15110	20400	11020	15730	15491.34	0.51	-15077	16563	16146	15933	15516	15303	16040	15410	66	4670	500	9750	10	1	13276856	2022	-32.61	4.70	12	5.19	-467.00	3240.00	36950	20240517	-58.78	4805	20241209	216.96	17500	-12.97	20250418	8020	89.90	20250304	36950	-58.78	20240517	4805	216.96	20241209	5.35	Y	456010	500	66 억	68215	N	N	7219	N	N
28	20250425	141322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15350	-380	5	-2.42	8598754370	552933	59.99	15990	16050	15220	20400	11020	15730	15551.06	0.51	-9975	16563	16146	15933	15516	15303	16040	15410	66	4670	500	9750	10	1	13276856	2038	-32.87	4.74	12	4.16	-467.00	3240.00	36950	20240517	-58.46	4805	20241209	219.46	17500	-12.29	20250418	8020	91.40	20250304	36950	-58.46	20240517	4805	219.46	20241209	5.35	Y	456010	500	66 억	68215	N	N	7219	N	N
29	20250425	131324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15450	-280	5	-1.78	7764934860	498641	54.10	15990	16050	15220	20400	11020	15730	15572.09	0.51	-9303	16563	16146	15933	15516	15303	16040	15410	66	4670	500	9750	10	1	13276856	2051	-33.08	4.77	12	3.76	-467.00	3240.00	36950	20240517	-58.19	4805	20241209	221.54	17500	-11.71	20250418	8020	92.64	20250304	36950	-58.19	20240517	4805	221.54	20241209	5.35	Y	456010	500	66 억	68215	N	N	7219	N	N
30	20250425	121320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15600	-130	5	-0.83	6972304090	447412	48.54	15990	16050	15220	20400	11020	15730	15583.53	0.51	-8182	16563	16146	15933	15516	15303	16040	15410	66	4670	500	9750	10	1	13276856	2071	-33.40	4.81	12	3.37	-467.00	3240.00	36950	20240517	-57.78	4805	20241209	224.66	17500	-10.86	20250418	8020	94.51	20250304	36950	-57.78	20240517	4805	224.66	20241209	5.35	Y	456010	500	66 억	68215	N	N	7219	N	N
31	20250425	111322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15390	-340	5	-2.16	6195389890	397390	43.11	15990	16050	15220	20400	11020	15730	15590.09	0.51	-14003	16563	16146	15933	15516	15303	16040	15410	66	4670	500	9750	10	1	13276856	2043	-32.96	4.75	12	2.99	-467.00	3240.00	36950	20240517	-58.35	4805	20241209	220.29	17500	-12.06	20250418	8020	91.90	20250304	36950	-58.35	20240517	4805	220.29	20241209	5.35	Y	456010	500	66 억	68215	N	N	7219	N	N
32	20250425	101320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15310	-420	5	-2.67	5178588835	331198	35.93	15990	16050	15220	20400	11020	15730	15635.84	0.51	-8142	16563	16146	15933	15516	15303	16040	15410	66	4670	500	9750	10	1	13276856	2033	-32.78	4.73	12	2.49	-467.00	3240.00	36950	20240517	-58.57	4805	20241209	218.63	17500	-12.51	20250418	8020	90.90	20250304	36950	-58.57	20240517	4805	218.63	20241209	5.35	Y	456010	500	66 억	68215	N	N	7219	N	N
33	20250425	091326	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15770	40	2	0.25	1352062530	85292	9.25	15990	16050	15720	20400	11020	15730	15852.63	0.51	1821	16563	16146	15933	15516	15303	16040	15410	66	4670	500	9750	10	1	13276856	2094	-33.77	4.87	12	0.64	-467.00	3240.00	36950	20240517	-57.32	4805	20241209	228.20	17500	-9.89	20250418	8020	96.63	20250304	36950	-57.32	20240517	4805	228.20	20241209	5.35	Y	456010	500	66 억	68215	N	N	7219	N	N
34	20250424	161301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15730	-70	5	-0.44	14363245195	901015	125.05	15940	16350	15720	20500	11060	15800	15941.44	0.64	-16507	16553	16176	15923	15546	15293	16050	15420	66	4700	500	9790	10	1	13276856	2088	-33.68	4.85	12	6.79	-467.00	3240.00	36950	20240517	-57.43	4805	20241209	227.37	17500	-10.11	20250418	8020	96.13	20250304	36950	-57.43	20240517	4805	227.37	20241209	5.16	Y	456010	500	66 억	84714	N	N	7219	N	N
35	20250424	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	-50	5	-0.32	13919653710	872826	121.13	15940	16350	15720	20500	11060	15800	15947.80	0.64	-16530	16553	16176	15923	15546	15293	16050	15420	66	4700	500	9790	10	1	13276856	2091	-33.73	4.86	12	6.57	-467.00	3240.00	36950	20240517	-57.37	4805	20241209	227.78	17500	-10.00	20250418	8020	96.38	20250304	36950	-57.37	20240517	4805	227.78	20241209	5.16	Y	456010	500	66 억	84714	N	N	2730	N	N
36	20250424	141318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15780	-20	5	-0.13	12749354675	798586	110.83	15940	16350	15720	20500	11060	15800	15964.91	0.64	-156	16553	16176	15923	15546	15293	16050	15420	66	4700	500	9790	10	1	13276856	2095	-33.79	4.87	12	6.01	-467.00	3240.00	36950	20240517	-57.29	4805	20241209	228.41	17500	-9.83	20250418	8020	96.76	20250304	36950	-57.29	20240517	4805	228.41	20241209	5.16	Y	456010	500	66 억	84714	N	N	2730	N	N
37	20250424	131316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	30	2	0.19	11166922665	698858	96.99	15940	16350	15720	20500	11060	15800	15978.81	0.64	1646	16553	16176	15923	15546	15293	16050	15420	66	4700	500	9790	10	1	13276856	2102	-33.90	4.89	12	5.26	-467.00	3240.00	36950	20240517	-57.16	4805	20241209	229.45	17500	-9.54	20250418	8020	97.38	20250304	36950	-57.16	20240517	4805	229.45	20241209	5.16	Y	456010	500	66 억	84714	N	N	2730	N	N
38	20250424	121313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15880	80	2	0.51	10389345000	649697	90.17	15940	16350	15720	20500	11060	15800	15991.06	0.64	3637	16553	16176	15923	15546	15293	16050	15420	66	4700	500	9790	10	1	13276856	2108	-34.00	4.90	12	4.89	-467.00	3240.00	36950	20240517	-57.02	4805	20241209	230.49	17500	-9.26	20250418	8020	98.00	20250304	36950	-57.02	20240517	4805	230.49	20241209	5.16	Y	456010	500	66 억	84714	N	N	2730	N	N
39	20250424	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15895	95	2	0.60	9678633020	604941	83.96	15940	16350	15720	20500	11060	15800	15999.30	0.64	8504	16553	16176	15923	15546	15293	16050	15420	66	4700	500	9790	10	1	13276856	2110	-34.04	4.91	12	4.56	-467.00	3240.00	36950	20240517	-56.98	4805	20241209	230.80	17500	-9.17	20250418	8020	98.19	20250304	36950	-56.98	20240517	4805	230.80	20241209	5.16	Y	456010	500	66 억	84714	N	N	2730	N	N
40	20250424	101313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	20	2	0.13	3916476080	246464	34.21	15940	16110	15720	20500	11060	15800	15890.66	0.64	-5997	16553	16176	15923	15546	15293	16050	15420	66	4700	500	9790	10	1	13276856	2100	-33.88	4.88	12	1.86	-467.00	3240.00	36950	20240517	-57.19	4805	20241209	229.24	17500	-9.60	20250418	8020	97.26	20250304	36950	-57.19	20240517	4805	229.24	20241209	5.16	Y	456010	500	66 억	84714	N	N	2730	N	N
41	20250424	091323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15880	80	2	0.51	1072415025	67780	9.41	15940	15940	15720	20500	11060	15800	15822.00	0.64	-6486	16553	16176	15923	15546	15293	16050	15420	66	4700	500	9790	10	1	13276856	2108	-34.00	4.90	12	0.51	-467.00	3240.00	36950	20240517	-57.02	4805	20241209	230.49	17500	-9.26	20250418	8020	98.00	20250304	36950	-57.02	20240517	4805	230.49	20241209	5.16	Y	456010	500	66 억	84714	N	N	2730	N	N
42	20250423	161250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	40	2	0.25	10973185565	691398	88.00	16000	16300	15670	20450	11040	15760	15871.18	0.82	-26068	16366	16062	15696	15392	15026	16215	15545	66	4690	500	9770	10	1	13276856	2098	-33.83	4.88	12	5.21	-467.00	3240.00	36950	20240517	-57.24	4805	20241209	228.82	17500	-9.71	20250418	8020	97.01	20250304	36950	-57.24	20240517	4805	228.82	20241209	5.43	Y	456010	500	66 억	108846	N	N	2730	N	N
43	20250423	151314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	60	2	0.38	10130696715	638211	81.23	16000	16300	15670	20450	11040	15760	15873.63	0.82	-26696	16366	16062	15696	15392	15026	16215	15545	66	4690	500	9770	10	1	13276856	2100	-33.88	4.88	12	4.81	-467.00	3240.00	36950	20240517	-57.19	4805	20241209	229.24	17500	-9.60	20250418	8020	97.26	20250304	36950	-57.19	20240517	4805	229.24	20241209	5.43	Y	456010	500	66 억	108846	N	N	7741	N	N
44	20250423	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15770	10	2	0.06	9039564170	569049	72.43	16000	16300	15670	20450	11040	15760	15885.44	0.82	-18734	16366	16062	15696	15392	15026	16215	15545	66	4690	500	9770	10	1	13276856	2094	-33.77	4.87	12	4.29	-467.00	3240.00	36950	20240517	-57.32	4805	20241209	228.20	17500	-9.89	20250418	8020	96.63	20250304	36950	-57.32	20240517	4805	228.20	20241209	5.43	Y	456010	500	66 억	108846	N	N	7741	N	N
45	20250423	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15780	20	2	0.13	8285844080	521234	66.34	16000	16300	15670	20450	11040	15760	15896.66	0.82	-10807	16366	16062	15696	15392	15026	16215	15545	66	4690	500	9770	10	1	13276856	2095	-33.79	4.87	12	3.93	-467.00	3240.00	36950	20240517	-57.29	4805	20241209	228.41	17500	-9.83	20250418	8020	96.76	20250304	36950	-57.29	20240517	4805	228.41	20241209	5.43	Y	456010	500	66 억	108846	N	N	7741	N	N
46	20250423	121315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	50	2	0.32	7649451100	480977	61.22	16000	16300	15670	20450	11040	15760	15904.06	0.82	-12848	16366	16062	15696	15392	15026	16215	15545	66	4690	500	9770	10	1	13276856	2099	-33.85	4.88	12	3.62	-467.00	3240.00	36950	20240517	-57.21	4805	20241209	229.03	17500	-9.66	20250418	8020	97.13	20250304	36950	-57.21	20240517	4805	229.03	20241209	5.43	Y	456010	500	66 억	108846	N	N	7741	N	N
47	20250423	111315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	30	2	0.19	6883734335	432561	55.05	16000	16300	15670	20450	11040	15760	15913.99	0.82	-18052	16366	16062	15696	15392	15026	16215	15545	66	4690	500	9770	10	1	13276856	2096	-33.81	4.87	12	3.26	-467.00	3240.00	36950	20240517	-57.27	4805	20241209	228.62	17500	-9.77	20250418	8020	96.88	20250304	36950	-57.27	20240517	4805	228.62	20241209	5.43	Y	456010	500	66 억	108846	N	N	7741	N	N
48	20250423	101317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15770	10	2	0.06	6106622085	383223	48.77	16000	16300	15670	20450	11040	15760	15935.02	0.82	-21987	16366	16062	15696	15392	15026	16215	15545	66	4690	500	9770	10	1	13276856	2094	-33.77	4.87	12	2.89	-467.00	3240.00	36950	20240517	-57.32	4805	20241209	228.20	17500	-9.89	20250418	8020	96.63	20250304	36950	-57.32	20240517	4805	228.20	20241209	5.43	Y	456010	500	66 억	108846	N	N	7741	N	N
49	20250423	091324	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	260	2	1.65	3140441310	195710	24.91	16000	16300	15810	20450	11040	15760	16046.76	0.82	-10022	16366	16062	15696	15392	15026	16215	15545	66	4690	500	9770	10	1	13276856	2127	-34.30	4.94	12	1.47	-467.00	3240.00	36950	20240517	-56.64	4805	20241209	233.40	17500	-8.46	20250418	8020	99.75	20250304	36950	-56.64	20240517	4805	233.40	20241209	5.43	Y	456010	500	66 억	108846	N	N	7741	N	N
50	20250422	161242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15760	60	2	0.38	11923881485	758284	65.22	15470	16000	15330	20400	10990	15700	15724.74	0.77	6834	16966	16332	16016	15382	15066	16175	15225	66	4700	500	9730	10	1	13276856	2092	-33.75	4.86	12	5.71	-467.00	3240.00	36950	20240517	-57.35	4805	20241209	227.99	17500	-9.94	20250418	8020	96.51	20250304	36950	-57.35	20240517	4805	227.99	20241209	5.62	Y	456010	500	66 억	102087	N	N	7741	N	N
51	20250422	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15590	-110	5	-0.70	11185255675	711389	61.19	15470	16000	15330	20400	10990	15700	15723.12	0.77	-4982	16966	16332	16016	15382	15066	16175	15225	66	4700	500	9730	10	1	13276856	2070	-33.38	4.81	12	5.36	-467.00	3240.00	36950	20240517	-57.81	4805	20241209	224.45	17500	-10.91	20250418	8020	94.39	20250304	36950	-57.81	20240517	4805	224.45	20241209	5.62	Y	456010	500	66 억	102087	N	N	159	N	N
52	20250422	141306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	50	2	0.32	9551573175	607101	52.22	15470	16000	15330	20400	10990	15700	15733.09	0.77	12222	16966	16332	16016	15382	15066	16175	15225	66	4700	500	9730	10	1	13276856	2091	-33.73	4.86	12	4.57	-467.00	3240.00	36950	20240517	-57.37	4805	20241209	227.78	17500	-10.00	20250418	8020	96.38	20250304	36950	-57.37	20240517	4805	227.78	20241209	5.62	Y	456010	500	66 억	102087	N	N	159	N	N
53	20250422	131303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	-40	5	-0.25	8770935045	557427	47.94	15470	16000	15330	20400	10990	15700	15734.68	0.77	8693	16966	16332	16016	15382	15066	16175	15225	66	4700	500	9730	10	1	13276856	2079	-33.53	4.83	12	4.20	-467.00	3240.00	36950	20240517	-57.62	4805	20241209	225.91	17500	-10.51	20250418	8020	95.26	20250304	36950	-57.62	20240517	4805	225.91	20241209	5.62	Y	456010	500	66 억	102087	N	N	159	N	N
54	20250422	121307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15715	15	2	0.10	7947536985	504867	43.42	15470	16000	15330	20400	10990	15700	15741.85	0.77	15048	16966	16332	16016	15382	15066	16175	15225	66	4700	500	9730	10	1	13276856	2086	-33.65	4.85	12	3.80	-467.00	3240.00	36950	20240517	-57.47	4805	20241209	227.06	17500	-10.20	20250418	8020	95.95	20250304	36950	-57.47	20240517	4805	227.06	20241209	5.62	Y	456010	500	66 억	102087	N	N	159	N	N
55	20250422	111304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15880	180	2	1.15	6619097945	420472	36.16	15470	16000	15330	20400	10990	15700	15742.07	0.77	18715	16966	16332	16016	15382	15066	16175	15225	66	4700	500	9730	10	1	13276856	2108	-34.00	4.90	12	3.17	-467.00	3240.00	36950	20240517	-57.02	4805	20241209	230.49	17500	-9.26	20250418	8020	98.00	20250304	36950	-57.02	20240517	4805	230.49	20241209	5.62	Y	456010	500	66 억	102087	N	N	159	N	N
56	20250422	101305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15780	80	2	0.51	5113906345	325904	28.03	15470	15930	15330	20400	10990	15700	15691.45	0.77	26655	16966	16332	16016	15382	15066	16175	15225	66	4700	500	9730	10	1	13276856	2095	-33.79	4.87	12	2.45	-467.00	3240.00	36950	20240517	-57.29	4805	20241209	228.41	17500	-9.83	20250418	8020	96.76	20250304	36950	-57.29	20240517	4805	228.41	20241209	5.62	Y	456010	500	66 억	102087	N	N	159	N	N
57	20250422	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	-150	5	-0.96	1630011750	105091	9.04	15470	15640	15330	20400	10990	15700	15510.42	0.77	23344	16966	16332	16016	15382	15066	16175	15225	66	4700	500	9730	10	1	13276856	2065	-33.30	4.80	12	0.79	-467.00	3240.00	36950	20240517	-57.92	4805	20241209	223.62	17500	-11.14	20250418	8020	93.89	20250304	36950	-57.92	20240517	4805	223.62	20241209	5.62	Y	456010	500	66 억	102087	N	N	159	N	N
58	20250421	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15700	-630	5	-3.86	18379348895	1139059	41.60	16340	16650	15700	21200	11440	16330	16137.10	0.61	23318	17923	17126	16703	15906	15483	16915	15695	66	4870	500	10120	10	1	13276856	2084	-33.62	4.85	12	8.58	-467.00	3240.00	36950	20240517	-57.51	4805	20241209	226.74	17500	-10.29	20250418	8020	95.76	20250304	36950	-57.51	20240517	4805	226.74	20241209	5.75	Y	456010	500	66 억	80606	N	N	159	N	N
59	20250421	151301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	-590	5	-3.61	17515081995	1084091	39.59	16340	16650	15710	21200	11440	16330	16156.24	0.61	15878	17923	17126	16703	15906	15483	16915	15695	66	4870	500	10120	10	1	13276856	2090	-33.70	4.86	12	8.17	-467.00	3240.00	36950	20240517	-57.40	4805	20241209	227.58	17500	-10.06	20250418	8020	96.26	20250304	36950	-57.40	20240517	4805	227.58	20241209	5.75	Y	456010	500	66 억	80606	N	N	9711	N	N
60	20250421	141300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15890	-440	5	-2.69	15098564115	931344	34.02	16340	16650	15830	21200	11440	16330	16211.41	0.61	9254	17923	17126	16703	15906	15483	16915	15695	66	4870	500	10120	10	1	13276856	2110	-34.03	4.90	12	7.01	-467.00	3240.00	36950	20240517	-57.00	4805	20241209	230.70	17500	-9.20	20250418	8020	98.13	20250304	36950	-57.00	20240517	4805	230.70	20241209	5.75	Y	456010	500	66 억	80606	N	N	9711	N	N
61	20250421	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15860	-470	5	-2.88	13843759065	852684	31.14	16340	16650	15830	21200	11440	16330	16235.35	0.61	6150	17923	17126	16703	15906	15483	16915	15695	66	4870	500	10120	10	1	13276856	2106	-33.96	4.90	12	6.42	-467.00	3240.00	36950	20240517	-57.08	4805	20241209	230.07	17500	-9.37	20250418	8020	97.76	20250304	36950	-57.08	20240517	4805	230.07	20241209	5.75	Y	456010	500	66 억	80606	N	N	9711	N	N
62	20250421	121259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	-180	5	-1.10	10985385000	673844	24.61	16340	16650	16020	21200	11440	16330	16302.51	0.61	-11	17923	17126	16703	15906	15483	16915	15695	66	4870	500	10120	10	1	13276856	2144	-34.58	4.98	12	5.08	-467.00	3240.00	36950	20240517	-56.29	4805	20241209	236.11	17500	-7.71	20250418	8020	101.37	20250304	36950	-56.29	20240517	4805	236.11	20241209	5.75	Y	456010	500	66 억	80606	N	N	9711	N	N
63	20250421	111257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16170	-160	5	-0.98	10357791475	635071	23.19	16340	16650	16020	21200	11440	16330	16309.61	0.61	267	17923	17126	16703	15906	15483	16915	15695	66	4870	500	10120	10	1	13276856	2147	-34.63	4.99	12	4.78	-467.00	3240.00	36950	20240517	-56.24	4805	20241209	236.52	17500	-7.60	20250418	8020	101.62	20250304	36950	-56.24	20240517	4805	236.52	20241209	5.75	Y	456010	500	66 억	80606	N	N	9711	N	N
64	20250421	101251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16280	-50	5	-0.31	6403988940	393033	14.35	16340	16650	16020	21200	11440	16330	16293.64	0.61	28842	17923	17126	16703	15906	15483	16915	15695	66	4870	500	10120	10	1	13276856	2161	-34.86	5.02	12	2.96	-467.00	3240.00	36950	20240517	-55.94	4805	20241209	238.81	17500	-6.97	20250418	8020	102.99	20250304	36950	-55.94	20240517	4805	238.81	20241209	5.75	Y	456010	500	66 억	80606	N	N	9711	N	N
65	20250421	091335	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	30	2	0.18	2320492615	141051	5.15	16340	16650	16290	21200	11440	16330	16452.66	0.61	1686	17923	17126	16703	15906	15483	16915	15695	66	4870	500	10120	10	1	13276856	2172	-35.03	5.05	12	1.06	-467.00	3240.00	36950	20240517	-55.72	4805	20241209	240.48	17500	-6.51	20250418	8020	103.99	20250304	36950	-55.72	20240517	4805	240.48	20241209	5.75	Y	456010	500	66 억	80606	N	N	9711	N	N
66	20250418	161238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16330	-50	5	-0.31	45603141770	2706474	160.09	17500	17500	16280	21250	11470	16380	16851.36	1.07	-60888	16920	16650	16180	15910	15440	16785	16045	66	4870	500	10150	10	1	13276856	2168	-34.97	5.04	12	20.38	-467.00	3240.00	36950	20240517	-55.81	4805	20241209	239.85	17500	-6.69	20250418	8020	103.62	20250304	36950	-55.81	20240517	4805	239.85	20241209	5.43	Y	456010	500	66 억	141982	N	N	9711	N	N
67	20250418	151255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	-40	5	-0.24	44420589865	2634150	155.81	17500	17500	16280	21250	11470	16380	16863.35	1.07	-61716	16920	16650	16180	15910	15440	16785	16045	66	4870	500	10150	10	1	13276856	2169	-34.99	5.04	12	19.84	-467.00	3240.00	36950	20240517	-55.78	4805	20241209	240.06	17500	-6.63	20250418	8020	103.74	20250304	36950	-55.78	20240517	4805	240.06	20241209	5.43	Y	456010	500	66 억	141982	N	N	3648	N	N
68	20250418	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	160	2	0.98	40668260605	2406063	142.32	17500	17500	16450	21250	11470	16380	16902.41	1.07	-60947	16920	16650	16180	15910	15440	16785	16045	66	4870	500	10150	10	1	13276856	2196	-35.42	5.10	12	18.12	-467.00	3240.00	36950	20240517	-55.24	4805	20241209	244.22	17500	-5.49	20250418	8020	106.23	20250304	36950	-55.24	20240517	4805	244.22	20241209	5.43	Y	456010	500	66 억	141982	N	N	3648	N	N
69	20250418	131256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	180	2	1.10	39006722145	2305920	136.40	17500	17500	16450	21250	11470	16380	16915.90	1.07	-58751	16920	16650	16180	15910	15440	16785	16045	66	4870	500	10150	10	1	13276856	2199	-35.46	5.11	12	17.37	-467.00	3240.00	36950	20240517	-55.18	4805	20241209	244.64	17500	-5.37	20250418	8020	106.48	20250304	36950	-55.18	20240517	4805	244.64	20241209	5.43	Y	456010	500	66 억	141982	N	N	3648	N	N
70	20250418	121253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16640	260	2	1.59	37250873315	2200468	130.16	17500	17500	16450	21250	11470	16380	16928.61	1.07	-50813	16920	16650	16180	15910	15440	16785	16045	66	4870	500	10150	10	1	13276856	2209	-35.63	5.14	12	16.57	-467.00	3240.00	36950	20240517	-54.97	4805	20241209	246.31	17500	-4.91	20250418	8020	107.48	20250304	36950	-54.97	20240517	4805	246.31	20241209	5.43	Y	456010	500	66 억	141982	N	N	3648	N	N
71	20250418	111258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	330	2	2.01	35117385140	2071942	122.56	17500	17500	16450	21250	11470	16380	16949.02	1.07	-52849	16920	16650	16180	15910	15440	16785	16045	66	4870	500	10150	10	1	13276856	2219	-35.78	5.16	12	15.61	-467.00	3240.00	36950	20240517	-54.78	4805	20241209	247.76	17500	-4.51	20250418	8020	108.35	20250304	36950	-54.78	20240517	4805	247.76	20241209	5.43	Y	456010	500	66 억	141982	N	N	3648	N	N
72	20250418	101259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	220	2	1.34	30484297575	1795560	106.21	17500	17500	16450	21250	11470	16380	16977.60	1.07	-29986	16920	16650	16180	15910	15440	16785	16045	66	4870	500	10150	10	1	13276856	2204	-35.55	5.12	12	13.52	-467.00	3240.00	36950	20240517	-55.07	4805	20241209	245.47	17500	-5.14	20250418	8020	106.98	20250304	36950	-55.07	20240517	4805	245.47	20241209	5.43	Y	456010	500	66 억	141982	N	N	3648	N	N
73	20250418	091307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16890	510	2	3.11	16226445235	946009	55.96	17500	17500	16700	21250	11470	16380	17152.53	1.07	-45801	16920	16650	16180	15910	15440	16785	16045	66	4870	500	10150	10	1	13276856	2242	-36.17	5.21	12	7.13	-467.00	3240.00	36950	20240517	-54.29	4805	20241209	251.51	17500	-3.49	20250418	8020	110.60	20250304	36950	-54.29	20240517	4805	251.51	20241209	5.43	Y	456010	500	66 억	141982	N	N	3648	N	N
74	20250417	161246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	300	2	1.87	20825548835	1288780	36.90	16000	16450	15710	20900	11260	16080	16157.22	0.84	11359	17493	16786	16393	15686	15293	16590	15490	66	4820	500	9960	10	1	13276856	2175	-35.07	5.06	12	9.71	-467.00	3240.00	36950	20240517	-55.67	4805	20241209	240.89	17140	-4.43	20250414	8020	104.24	20250304	36950	-55.67	20240517	4805	240.89	20241209	5.66	Y	456010	500	66 억	111808	N	N	3629	N	N
75	20250417	151300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16240	160	2	1.00	18139803560	1124677	32.20	16000	16370	15710	20900	11260	16080	16128.92	0.84	27614	17493	16786	16393	15686	15293	16590	15490	66	4820	500	9960	10	1	13276856	2156	-34.78	5.01	12	8.47	-467.00	3240.00	36950	20240517	-56.05	4805	20241209	237.98	17140	-5.25	20250414	8020	102.49	20250304	36950	-56.05	20240517	4805	237.98	20241209	5.66	Y	456010	500	66 억	111808	N	N	9735	N	N
76	20250417	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	60	2	0.37	16194576845	1004535	28.76	16000	16370	15710	20900	11260	16080	16121.49	0.84	28507	17493	16786	16393	15686	15293	16590	15490	66	4820	500	9960	10	1	13276856	2143	-34.56	4.98	12	7.57	-467.00	3240.00	36950	20240517	-56.32	4805	20241209	235.90	17140	-5.83	20250414	8020	101.25	20250304	36950	-56.32	20240517	4805	235.90	20241209	5.66	Y	456010	500	66 억	111808	N	N	9735	N	N
77	20250417	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16210	130	2	0.81	14876689825	922823	26.42	16000	16370	15710	20900	11260	16080	16120.87	0.84	33605	17493	16786	16393	15686	15293	16590	15490	66	4820	500	9960	10	1	13276856	2152	-34.71	5.00	12	6.95	-467.00	3240.00	36950	20240517	-56.13	4805	20241209	237.36	17140	-5.43	20250414	8020	102.12	20250304	36950	-56.13	20240517	4805	237.36	20241209	5.66	Y	456010	500	66 억	111808	N	N	9735	N	N
78	20250417	121258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16280	200	2	1.24	13791297150	855956	24.51	16000	16370	15710	20900	11260	16080	16112.18	0.84	35972	17493	16786	16393	15686	15293	16590	15490	66	4820	500	9960	10	1	13276856	2161	-34.86	5.02	12	6.45	-467.00	3240.00	36950	20240517	-55.94	4805	20241209	238.81	17140	-5.02	20250414	8020	102.99	20250304	36950	-55.94	20240517	4805	238.81	20241209	5.66	Y	456010	500	66 억	111808	N	N	9735	N	N
79	20250417	111256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	210	2	1.31	12395672090	769634	22.04	16000	16370	15710	20900	11260	16080	16105.95	0.84	23973	17493	16786	16393	15686	15293	16590	15490	66	4820	500	9960	10	1	13276856	2163	-34.88	5.03	12	5.80	-467.00	3240.00	36950	20240517	-55.91	4805	20241209	239.02	17140	-4.96	20250414	8020	103.12	20250304	36950	-55.91	20240517	4805	239.02	20241209	5.66	Y	456010	500	66 억	111808	N	N	9735	N	N
80	20250417	101258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	60	2	0.37	7697646855	480225	13.75	16000	16310	15710	20900	11260	16080	16029.19	0.84	-2696	17493	16786	16393	15686	15293	16590	15490	66	4820	500	9960	10	1	13276856	2143	-34.56	4.98	12	3.62	-467.00	3240.00	36950	20240517	-56.32	4805	20241209	235.90	17140	-5.83	20250414	8020	101.25	20250304	36950	-56.32	20240517	4805	235.90	20241209	5.66	Y	456010	500	66 억	111808	N	N	9735	N	N
81	20250417	091303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	110	2	0.68	2384329485	147804	4.23	16000	16310	16000	20900	11260	16080	16131.89	0.84	-4962	17493	16786	16393	15686	15293	16590	15490	66	4820	500	9960	10	1	13276856	2150	-34.67	5.00	12	1.11	-467.00	3240.00	36950	20240517	-56.18	4805	20241209	236.94	17140	-5.54	20250414	8020	101.87	20250304	36950	-56.18	20240517	4805	236.94	20241209	5.66	Y	456010	500	66 억	111808	N	N	9735	N	N
82	20250416	161242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16080	30	2	0.19	56901185470	3456211	145.26	16140	17100	16000	20850	11240	16050	16464.09	1.48	-84674	16796	16422	16056	15682	15316	16240	15500	66	4800	500	9950	10	1	13276856	2135	-34.43	4.96	12	26.03	-467.00	3240.00	36950	20240517	-56.48	4805	20241209	234.65	17140	-6.18	20250414	8020	100.50	20250304	36950	-56.48	20240517	4805	234.65	20241209	4.53	Y	456010	500	66 억	196985	N	N	9735	N	N
83	20250416	151258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16070	20	2	0.12	55636815755	3377440	141.95	16140	17100	16000	20850	11240	16050	16473.14	1.48	-99562	16796	16422	16056	15682	15316	16240	15500	66	4800	500	9950	10	1	13276856	2134	-34.41	4.96	12	25.44	-467.00	3240.00	36950	20240517	-56.51	4805	20241209	234.44	17140	-6.24	20250414	8020	100.37	20250304	36950	-56.51	20240517	4805	234.44	20241209	4.53	Y	456010	500	66 억	196985	N	N	7331	N	N
84	20250416	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	150	2	0.93	52242313090	3166759	133.09	16140	17100	16000	20850	11240	16050	16497.17	1.48	-111705	16796	16422	16056	15682	15316	16240	15500	66	4800	500	9950	10	1	13276856	2151	-34.69	5.00	12	23.85	-467.00	3240.00	36950	20240517	-56.16	4805	20241209	237.15	17140	-5.48	20250414	8020	102.00	20250304	36950	-56.16	20240517	4805	237.15	20241209	4.53	Y	456010	500	66 억	196985	N	N	7331	N	N
85	20250416	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	150	2	0.93	50214749405	3041715	127.84	16140	17100	16000	20850	11240	16050	16508.78	1.48	-102673	16796	16422	16056	15682	15316	16240	15500	66	4800	500	9950	10	1	13276856	2151	-34.69	5.00	12	22.91	-467.00	3240.00	36950	20240517	-56.16	4805	20241209	237.15	17140	-5.48	20250414	8020	102.00	20250304	36950	-56.16	20240517	4805	237.15	20241209	4.53	Y	456010	500	66 억	196985	N	N	7331	N	N
86	20250416	121256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	320	2	1.99	48263547295	2921637	122.79	16140	17100	16000	20850	11240	16050	16519.44	1.48	-108627	16796	16422	16056	15682	15316	16240	15500	66	4800	500	9950	10	1	13276856	2173	-35.05	5.05	12	22.01	-467.00	3240.00	36950	20240517	-55.70	4805	20241209	240.69	17140	-4.49	20250414	8020	104.11	20250304	36950	-55.70	20240517	4805	240.69	20241209	4.53	Y	456010	500	66 억	196985	N	N	7331	N	N
87	20250416	111255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16430	380	2	2.37	45768070455	2769007	116.38	16140	17100	16000	20850	11240	16050	16528.79	1.48	-94119	16796	16422	16056	15682	15316	16240	15500	66	4800	500	9950	10	1	13276856	2181	-35.18	5.07	12	20.86	-467.00	3240.00	36950	20240517	-55.53	4805	20241209	241.94	17140	-4.14	20250414	8020	104.86	20250304	36950	-55.53	20240517	4805	241.94	20241209	4.53	Y	456010	500	66 억	196985	N	N	7331	N	N
88	20250416	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	290	2	1.81	17657831830	1083519	45.54	16140	16650	16000	20850	11240	16050	16296.87	1.48	-47557	16796	16422	16056	15682	15316	16240	15500	66	4800	500	9950	10	1	13276856	2169	-34.99	5.04	12	8.16	-467.00	3240.00	36950	20240517	-55.78	4805	20241209	240.06	17140	-4.67	20250414	8020	103.74	20250304	36950	-55.78	20240517	4805	240.06	20241209	4.53	Y	456010	500	66 억	196985	N	N	7331	N	N
89	20250416	091303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	110	2	0.69	7671729575	471459	19.81	16140	16520	16000	20850	11240	16050	16272.59	1.48	-32671	16796	16422	16056	15682	15316	16240	15500	66	4800	500	9950	10	1	13276856	2146	-34.60	4.99	12	3.55	-467.00	3240.00	36950	20240517	-56.27	4805	20241209	236.32	17140	-5.72	20250414	8020	101.50	20250304	36950	-56.27	20240517	4805	236.32	20241209	4.53	Y	456010	500	66 억	196985	N	N	7331	N	N
90	20250415	161241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16050	-480	5	-2.90	37453006020	2335786	18.00	16380	16430	15690	21450	11580	16530	16032.01	2.38	-118633	18770	17650	16020	14900	13270	18210	15460	66	4920	500	10240	10	1	13276856	2131	-34.37	4.95	12	17.59	-467.00	3240.00	36950	20240517	-56.56	4805	20241209	234.03	17140	-6.36	20250414	8020	100.12	20250304	36950	-56.56	20240517	4805	234.03	20241209	4.10	Y	456010	500	66 억	315337	N	N	7331	N	N
91	20250415	151254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16120	-410	5	-2.48	36224739765	2259369	17.42	16380	16430	15690	21450	11580	16530	16030.63	2.38	-120813	18770	17650	16020	14900	13270	18210	15460	66	4920	500	10240	10	1	13276856	2140	-34.52	4.98	12	17.02	-467.00	3240.00	36950	20240517	-56.37	4805	20241209	235.48	17140	-5.95	20250414	8020	101.00	20250304	36950	-56.37	20240517	4805	235.48	20241209	4.10	Y	456010	500	66 억	315337	N	N	6109	N	N
92	20250415	141252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16110	-420	5	-2.54	33937826565	2116722	16.32	16380	16430	15690	21450	11580	16530	16030.54	2.38	-132390	18770	17650	16020	14900	13270	18210	15460	66	4920	500	10240	10	1	13276856	2139	-34.50	4.97	12	15.94	-467.00	3240.00	36950	20240517	-56.40	4805	20241209	235.28	17140	-6.01	20250414	8020	100.87	20250304	36950	-56.40	20240517	4805	235.28	20241209	4.10	Y	456010	500	66 억	315337	N	N	6109	N	N
93	20250415	131253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16040	-490	5	-2.96	29332275910	1831223	14.12	16380	16430	15690	21450	11580	16530	16014.69	2.38	-115350	18770	17650	16020	14900	13270	18210	15460	66	4920	500	10240	10	1	13276856	2130	-34.35	4.95	12	13.79	-467.00	3240.00	36950	20240517	-56.59	4805	20241209	233.82	17140	-6.42	20250414	8020	100.00	20250304	36950	-56.59	20240517	4805	233.82	20241209	4.10	Y	456010	500	66 억	315337	N	N	6109	N	N
94	20250415	121250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16010	-520	5	-3.15	27418230480	1711709	13.19	16380	16430	15690	21450	11580	16530	16014.65	2.38	-111809	18770	17650	16020	14900	13270	18210	15460	66	4920	500	10240	10	1	13276856	2126	-34.28	4.94	12	12.89	-467.00	3240.00	36950	20240517	-56.67	4805	20241209	233.19	17140	-6.59	20250414	8020	99.63	20250304	36950	-56.67	20240517	4805	233.19	20241209	4.10	Y	456010	500	66 억	315337	N	N	6109	N	N
95	20250415	111252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15870	-660	5	-3.99	20424587445	1277510	9.85	16380	16430	15690	21450	11580	16530	15982.98	2.38	-51108	18770	17650	16020	14900	13270	18210	15460	66	4920	500	10240	10	1	13276856	2107	-33.98	4.90	12	9.62	-467.00	3240.00	36950	20240517	-57.05	4805	20241209	230.28	17140	-7.41	20250414	8020	97.88	20250304	36950	-57.05	20240517	4805	230.28	20241209	4.10	Y	456010	500	66 억	315337	N	N	6109	N	N
96	20250415	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	-610	5	-3.69	15192677700	949545	7.32	16380	16430	15690	21450	11580	16530	15993.58	2.38	9291	18770	17650	16020	14900	13270	18210	15460	66	4920	500	10240	10	1	13276856	2114	-34.09	4.91	12	7.15	-467.00	3240.00	36950	20240517	-56.91	4805	20241209	231.32	17140	-7.12	20250414	8020	98.50	20250304	36950	-56.91	20240517	4805	231.32	20241209	4.10	Y	456010	500	66 억	315337	N	N	6109	N	N
97	20250415	091256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15970	-560	5	-3.39	6842733920	423608	3.27	16380	16430	15940	21450	11580	16530	16143.16	2.38	7357	18770	17650	16020	14900	13270	18210	15460	66	4920	500	10240	10	1	13276856	2120	-34.20	4.93	12	3.19	-467.00	3240.00	36950	20240517	-56.78	4805	20241209	232.36	17140	-6.83	20250414	8020	99.13	20250304	36950	-56.78	20240517	4805	232.36	20241209	4.10	Y	456010	500	66 억	315337	N	N	6109	N	N
98	20250414	161236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	2230	2	15.59	208941907195	12908606	839.87	14430	17140	14390	18590	10010	14300	16186.66	1.99	51176	14940	14620	14160	13840	13380	14780	14000	66	4290	500	8860	10	1	13276856	2195	-35.40	5.10	12	97.23	-467.00	3240.00	36950	20240517	-55.26	4805	20241209	244.02	17140	-3.56	20250414	8020	106.11	20250304	36950	-55.26	20240517	4805	244.02	20241209	3.97	Y	456010	500	66 억	264739	N	N	6109	N	N
99	20250414	151247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	2270	2	15.87	204758563370	12655351	823.39	14430	17140	14390	18590	10010	14300	16180.34	1.99	60315	14940	14620	14160	13840	13380	14780	14000	66	4290	500	8860	10	1	13276856	2200	-35.48	5.11	12	95.32	-467.00	3240.00	36950	20240517	-55.16	4805	20241209	244.85	17140	-3.33	20250414	8020	106.61	20250304	36950	-55.16	20240517	4805	244.85	20241209	3.97	Y	456010	500	66 억	264739	N	N	10152	N	N
100	20250414	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	1990	2	13.92	144671772160	9053276	589.03	14430	16800	14390	18590	10010	14300	15980.97	1.99	35785	14940	14620	14160	13840	13380	14780	14000	66	4290	500	8860	10	1	13276856	2163	-34.88	5.03	12	68.19	-467.00	3240.00	36950	20240517	-55.91	4805	20241209	239.02	16800	-3.04	20250414	8020	103.12	20250304	36950	-55.91	20240517	4805	239.02	20241209	3.97	Y	456010	500	66 억	264739	N	N	10152	N	N
101	20250414	131244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	1680	2	11.75	126333282945	7921506	515.40	14430	16800	14390	18590	10010	14300	15949.17	1.99	45609	14940	14620	14160	13840	13380	14780	14000	66	4290	500	8860	10	1	13276856	2122	-34.22	4.93	12	59.66	-467.00	3240.00	36950	20240517	-56.75	4805	20241209	232.57	16800	-4.88	20250414	8020	99.25	20250304	36950	-56.75	20240517	4805	232.57	20241209	3.97	Y	456010	500	66 억	264739	N	N	10152	N	N
102	20250414	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	1830	2	12.80	115974560720	7280662	473.70	14430	16800	14390	18590	10010	14300	15930.23	1.99	15734	14940	14620	14160	13840	13380	14780	14000	66	4290	500	8860	10	1	13276856	2142	-34.54	4.98	12	54.84	-467.00	3240.00	36950	20240517	-56.35	4805	20241209	235.69	16800	-3.99	20250414	8020	101.12	20250304	36950	-56.35	20240517	4805	235.69	20241209	3.97	Y	456010	500	66 억	264739	N	N	10152	N	N
103	20250414	111240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	1730	2	12.10	106294337330	6676031	434.36	14430	16800	14390	18590	10010	14300	15922.99	1.99	12635	14940	14620	14160	13840	13380	14780	14000	66	4290	500	8860	10	1	13276856	2128	-34.33	4.95	12	50.28	-467.00	3240.00	36950	20240517	-56.62	4805	20241209	233.61	16800	-4.58	20250414	8020	99.88	20250304	36950	-56.62	20240517	4805	233.61	20241209	3.97	Y	456010	500	66 억	264739	N	N	10152	N	N
104	20250414	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16190	1890	2	13.22	95696528195	6015771	391.40	14430	16800	14390	18590	10010	14300	15908.93	1.99	10234	14940	14620	14160	13840	13380	14780	14000	66	4290	500	8860	10	1	13276856	2150	-34.67	5.00	12	45.31	-467.00	3240.00	36950	20240517	-56.18	4805	20241209	236.94	16800	-3.63	20250414	8020	101.87	20250304	36950	-56.18	20240517	4805	236.94	20241209	3.97	Y	456010	500	66 억	264739	N	N	10152	N	N
105	20250414	091244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	570	2	3.99	5838689670	398812	25.95	14430	14920	14390	18590	10010	14300	14644.48	1.99	-10365	14940	14620	14160	13840	13380	14780	14000	66	4290	500	8860	10	1	13276856	1974	-31.84	4.59	12	3.00	-467.00	3240.00	36950	20240517	-59.76	4805	20241209	209.47	15300	-2.81	20250410	8020	85.41	20250304	36950	-59.76	20240517	4805	209.47	20241209	3.97	Y	456010	500	66 억	264739	N	N	10152	N	N
106	20250411	161230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	80	2	0.56	20319539085	1438161	37.65	14010	14480	13700	18480	9960	14220	14127.89	2.25	-35378	15746	14982	14536	13772	13326	14760	13550	66	4260	500	8810	10	1	13276856	1899	-30.62	4.41	12	10.83	-467.00	3240.00	36950	20240517	-61.30	4805	20241209	197.61	15300	-6.54	20250410	8020	78.30	20250304	36950	-61.30	20240517	4805	197.61	20241209	4.08	Y	456010	500	66 억	298977	N	N	10152	N	N
107	20250411	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	100	2	0.70	19236260325	1362594	35.67	14010	14480	13700	18480	9960	14220	14117.37	2.25	-33368	15746	14982	14536	13772	13326	14760	13550	66	4260	500	8810	10	1	13276856	1901	-30.66	4.42	12	10.26	-467.00	3240.00	36950	20240517	-61.24	4805	20241209	198.02	15300	-6.41	20250410	8020	78.55	20250304	36950	-61.24	20240517	4805	198.02	20241209	4.08	Y	456010	500	66 억	298977	N	N	3373	N	N
108	20250411	141240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	40	2	0.28	16820676765	1193883	31.26	14010	14480	13700	18480	9960	14220	14089.04	2.25	-41946	15746	14982	14536	13772	13326	14760	13550	66	4260	500	8810	10	1	13276856	1893	-30.54	4.40	12	8.99	-467.00	3240.00	36950	20240517	-61.41	4805	20241209	196.77	15300	-6.80	20250410	8020	77.81	20250304	36950	-61.41	20240517	4805	196.77	20241209	4.08	Y	456010	500	66 억	298977	N	N	3373	N	N
109	20250411	131242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14240	20	2	0.14	15346663965	1090327	28.55	14010	14480	13700	18480	9960	14220	14075.27	2.25	-45213	15746	14982	14536	13772	13326	14760	13550	66	4260	500	8810	10	1	13276856	1891	-30.49	4.40	12	8.21	-467.00	3240.00	36950	20240517	-61.46	4805	20241209	196.36	15300	-6.93	20250410	8020	77.56	20250304	36950	-61.46	20240517	4805	196.36	20241209	4.08	Y	456010	500	66 억	298977	N	N	3373	N	N
110	20250411	121243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14250	30	2	0.21	14274596555	1014915	26.57	14010	14480	13700	18480	9960	14220	14064.80	2.25	-43209	15746	14982	14536	13772	13326	14760	13550	66	4260	500	8810	10	1	13276856	1892	-30.51	4.40	12	7.64	-467.00	3240.00	36950	20240517	-61.43	4805	20241209	196.57	15300	-6.86	20250410	8020	77.68	20250304	36950	-61.43	20240517	4805	196.57	20241209	4.08	Y	456010	500	66 억	298977	N	N	3373	N	N
111	20250411	111242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14070	-150	5	-1.05	10220291325	730393	19.12	14010	14300	13700	18480	9960	14220	13992.84	2.25	-27210	15746	14982	14536	13772	13326	14760	13550	66	4260	500	8810	10	1	13276856	1868	-30.13	4.34	12	5.50	-467.00	3240.00	36950	20240517	-61.92	4805	20241209	192.82	15300	-8.04	20250410	8020	75.44	20250304	36950	-61.92	20240517	4805	192.82	20241209	4.08	Y	456010	500	66 억	298977	N	N	3373	N	N
112	20250411	101246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13920	-300	5	-2.11	7977581595	571107	14.95	14010	14300	13700	18480	9960	14220	13968.59	2.25	-43087	15746	14982	14536	13772	13326	14760	13550	66	4260	500	8810	10	1	13276856	1848	-29.81	4.30	12	4.30	-467.00	3240.00	36950	20240517	-62.33	4805	20241209	189.70	15300	-9.02	20250410	8020	73.57	20250304	36950	-62.33	20240517	4805	189.70	20241209	4.08	Y	456010	500	66 억	298977	N	N	3373	N	N
113	20250411	091249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	-30	5	-0.21	2732759490	193275	5.06	14010	14300	13910	18480	9960	14220	14139.19	2.25	-8629	15746	14982	14536	13772	13326	14760	13550	66	4260	500	8810	10	1	13276856	1884	-30.39	4.38	12	1.46	-467.00	3240.00	36950	20240517	-61.60	4805	20241209	195.32	15300	-7.25	20250410	8020	76.93	20250304	36950	-61.60	20240517	4805	195.32	20241209	4.08	Y	456010	500	66 억	298977	N	N	3373	N	N
114	20250410	161235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	930	2	7.00	54926293185	3771936	223.99	15150	15300	14090	17270	9310	13290	14562.27	1.48	100846	13843	13566	13133	12856	12423	13705	12995	66	3980	500	8230	10	1	13276856	1888	-30.45	4.39	12	28.41	-467.00	3240.00	36950	20240517	-61.52	4805	20241209	195.94	15300	-7.06	20250410	8020	77.31	20250304	36950	-61.52	20240517	4805	195.94	20241209	3.90	Y	456010	500	66 억	196094	N	N	3373	N	N
115	20250410	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	900	2	6.77	53458677075	3668489	217.85	15150	15300	14090	17270	9310	13290	14572.40	1.48	80261	13843	13566	13133	12856	12423	13705	12995	66	3980	500	8230	10	1	13276856	1884	-30.39	4.38	12	27.63	-467.00	3240.00	36950	20240517	-61.60	4805	20241209	195.32	15300	-7.25	20250410	8020	76.93	20250304	36950	-61.60	20240517	4805	195.32	20241209	3.90	Y	456010	500	66 억	196094	N	N	3469	N	N
116	20250410	141237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14300	1010	2	7.60	50796549725	3481646	206.76	15150	15300	14090	17270	9310	13290	14589.81	1.48	53995	13843	13566	13133	12856	12423	13705	12995	66	3980	500	8230	10	1	13276856	1899	-30.62	4.41	12	26.22	-467.00	3240.00	36950	20240517	-61.30	4805	20241209	197.61	15300	-6.54	20250410	8020	78.30	20250304	36950	-61.30	20240517	4805	197.61	20241209	3.90	Y	456010	500	66 억	196094	N	N	3469	N	N
117	20250410	131235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	1120	2	8.43	45239738700	3098406	184.00	15150	15300	14090	17270	9310	13290	14600.97	1.48	-12503	13843	13566	13133	12856	12423	13705	12995	66	3980	500	8230	10	1	13276856	1913	-30.86	4.45	12	23.34	-467.00	3240.00	36950	20240517	-61.00	4805	20241209	199.90	15300	-5.82	20250410	8020	79.68	20250304	36950	-61.00	20240517	4805	199.90	20241209	3.90	Y	456010	500	66 억	196094	N	N	3469	N	N
118	20250410	121236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	930	2	7.00	42289317940	2891385	171.70	15150	15300	14150	17270	9310	13290	14625.97	1.48	-23190	13843	13566	13133	12856	12423	13705	12995	66	3980	500	8230	10	1	13276856	1888	-30.45	4.39	12	21.78	-467.00	3240.00	36950	20240517	-61.52	4805	20241209	195.94	15300	-7.06	20250410	8020	77.31	20250304	36950	-61.52	20240517	4805	195.94	20241209	3.90	Y	456010	500	66 억	196094	N	N	3469	N	N
119	20250410	111234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	1030	2	7.75	40397689825	2759408	163.87	15150	15300	14150	17270	9310	13290	14639.98	1.48	-18557	13843	13566	13133	12856	12423	13705	12995	66	3980	500	8230	10	1	13276856	1901	-30.66	4.42	12	20.78	-467.00	3240.00	36950	20240517	-61.24	4805	20241209	198.02	15300	-6.41	20250410	8020	78.55	20250304	36950	-61.24	20240517	4805	198.02	20241209	3.90	Y	456010	500	66 억	196094	N	N	3469	N	N
120	20250410	101237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14280	990	2	7.45	35009439100	2386003	141.69	15150	15300	14150	17270	9310	13290	14672.84	1.48	-30835	13843	13566	13133	12856	12423	13705	12995	66	3980	500	8230	10	1	13276856	1896	-30.58	4.41	12	17.97	-467.00	3240.00	36950	20240517	-61.35	4805	20241209	197.19	15300	-6.67	20250410	8020	78.05	20250304	36950	-61.35	20240517	4805	197.19	20241209	3.90	Y	456010	500	66 억	196094	N	N	3469	N	N
121	20250410	091240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	1200	2	9.03	18221414960	1226818	72.85	15150	15300	14300	17270	9310	13290	14852.58	1.48	-21038	13843	13566	13133	12856	12423	13705	12995	66	3980	500	8230	10	1	13276856	1924	-31.03	4.47	12	9.24	-467.00	3240.00	36950	20240517	-60.78	4805	20241209	201.56	15300	-5.29	20250410	8020	80.67	20250304	36950	-60.78	20240517	4805	201.56	20241209	3.90	Y	456010	500	66 억	196094	N	N	3469	N	N
122	20250409	161228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13290	80	2	0.61	17265079755	1321073	49.90	13000	13410	12700	17170	9250	13210	13068.26	1.73	-34876	14536	13872	13236	12572	11936	13555	12255	66	3960	500	8190	10	1	13276856	1764	-28.46	4.10	12	9.95	-467.00	3240.00	36950	20240517	-64.03	4805	20241209	176.59	15110	-12.05	20250317	8020	65.71	20250304	36950	-64.03	20240517	4805	176.59	20241209	4.02	Y	456010	500	66 억	229764	N	N	3469	N	N
123	20250409	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	-10	5	-0.08	15600070755	1195696	45.16	13000	13410	12700	17170	9250	13210	13046.62	1.73	-38871	14536	13872	13236	12572	11936	13555	12255	66	3960	500	8190	10	1	13276856	1753	-28.27	4.07	12	9.01	-467.00	3240.00	36950	20240517	-64.28	4805	20241209	174.71	15110	-12.64	20250317	8020	64.59	20250304	36950	-64.28	20240517	4805	174.71	20241209	4.02	Y	456010	500	66 억	229764	N	N	16717	N	N
124	20250409	141226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12840	-370	5	-2.80	13452215005	1029604	38.89	13000	13410	12700	17170	9250	13210	13065.19	1.73	-65550	14536	13872	13236	12572	11936	13555	12255	66	3960	500	8190	10	1	13276856	1705	-27.49	3.96	12	7.75	-467.00	3240.00	36950	20240517	-65.25	4805	20241209	167.22	15110	-15.02	20250317	8020	60.10	20250304	36950	-65.25	20240517	4805	167.22	20241209	4.02	Y	456010	500	66 억	229764	N	N	16717	N	N
125	20250409	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	-40	5	-0.30	11241163355	857767	32.40	13000	13410	12800	17170	9250	13210	13104.94	1.73	-38898	14536	13872	13236	12572	11936	13555	12255	66	3960	500	8190	10	1	13276856	1749	-28.20	4.06	12	6.46	-467.00	3240.00	36950	20240517	-64.36	4805	20241209	174.09	15110	-12.84	20250317	8020	64.21	20250304	36950	-64.36	20240517	4805	174.09	20241209	4.02	Y	456010	500	66 억	229764	N	N	16717	N	N
126	20250409	121224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13180	-30	5	-0.23	9360151990	715570	27.03	13000	13410	12800	17170	9250	13210	13080.39	1.73	-50103	14536	13872	13236	12572	11936	13555	12255	66	3960	500	8190	10	1	13276856	1750	-28.22	4.07	12	5.39	-467.00	3240.00	36950	20240517	-64.33	4805	20241209	174.30	15110	-12.77	20250317	8020	64.34	20250304	36950	-64.33	20240517	4805	174.30	20241209	4.02	Y	456010	500	66 억	229764	N	N	16717	N	N
127	20250409	111220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13050	-160	5	-1.21	6592752670	506121	19.12	13000	13320	12800	17170	9250	13210	13025.43	1.73	-79689	14536	13872	13236	12572	11936	13555	12255	66	3960	500	8190	10	1	13276856	1733	-27.94	4.03	12	3.81	-467.00	3240.00	36950	20240517	-64.68	4805	20241209	171.59	15110	-13.63	20250317	8020	62.72	20250304	36950	-64.68	20240517	4805	171.59	20241209	4.02	Y	456010	500	66 억	229764	N	N	16717	N	N
128	20250409	101227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12920	-290	5	-2.20	5326961125	408039	15.41	13000	13320	12810	17170	9250	13210	13054.39	1.73	-76690	14536	13872	13236	12572	11936	13555	12255	66	3960	500	8190	10	1	13276856	1715	-27.67	3.99	12	3.07	-467.00	3240.00	36950	20240517	-65.03	4805	20241209	168.89	15110	-14.49	20250317	8020	61.10	20250304	36950	-65.03	20240517	4805	168.89	20241209	4.02	Y	456010	500	66 억	229764	N	N	16717	N	N
129	20250409	091231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13200	-10	5	-0.08	1951445165	148386	5.60	13000	13320	12940	17170	9250	13210	13150.47	1.73	918	14536	13872	13236	12572	11936	13555	12255	66	3960	500	8190	10	1	13276856	1753	-28.27	4.07	12	1.12	-467.00	3240.00	36950	20240517	-64.28	4805	20241209	174.71	15110	-12.64	20250317	8020	64.59	20250304	36950	-64.28	20240517	4805	174.71	20241209	4.02	Y	456010	500	66 억	229764	N	N	16717	N	N
130	20250408	161209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	800	2	6.45	34179490085	2576959	98.85	13220	13900	12600	16130	8690	12410	13263.64	1.63	7372	14730	13570	12990	11830	11250	13280	11540	66	3720	500	7690	10	1	13276856	1754	-28.29	4.08	12	19.41	-467.00	3240.00	36950	20240517	-64.25	4805	20241209	174.92	15110	-12.57	20250317	8020	64.71	20250304	36950	-64.25	20240517	4805	174.92	20241209	3.91	Y	456010	500	66 억	216031	N	N	16717	N	N
131	20250408	151220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13190	780	2	6.29	33119070975	2496557	95.76	13220	13900	12600	16130	8690	12410	13266.00	1.63	8431	14730	13570	12990	11830	11250	13280	11540	66	3720	500	7690	10	1	13276856	1751	-28.24	4.07	12	18.80	-467.00	3240.00	36950	20240517	-64.30	4805	20241209	174.51	15110	-12.71	20250317	8020	64.46	20250304	36950	-64.30	20240517	4805	174.51	20241209	3.91	Y	456010	500	66 억	216031	N	N	14525	N	N
132	20250408	141217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13170	760	2	6.12	30818651965	2321228	89.04	13220	13900	12600	16130	8690	12410	13276.99	1.63	-4276	14730	13570	12990	11830	11250	13280	11540	66	3720	500	7690	10	1	13276856	1749	-28.20	4.06	12	17.48	-467.00	3240.00	36950	20240517	-64.36	4805	20241209	174.09	15110	-12.84	20250317	8020	64.21	20250304	36950	-64.36	20240517	4805	174.09	20241209	3.91	Y	456010	500	66 억	216031	N	N	14525	N	N
133	20250408	131213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12730	320	2	2.58	25817820245	1937917	74.34	13220	13900	12720	16130	8690	12410	13322.60	1.63	-61775	14730	13570	12990	11830	11250	13280	11540	66	3720	500	7690	10	1	13276856	1690	-27.26	3.93	12	14.60	-467.00	3240.00	36950	20240517	-65.55	4805	20241209	164.93	15110	-15.75	20250317	8020	58.73	20250304	36950	-65.55	20240517	4805	164.93	20241209	3.91	Y	456010	500	66 억	216031	N	N	14525	N	N
134	20250408	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12890	480	2	3.87	24513037680	1836164	70.43	13220	13900	12820	16130	8690	12410	13350.29	1.63	-78719	14730	13570	12990	11830	11250	13280	11540	66	3720	500	7690	10	1	13276856	1711	-27.60	3.98	12	13.83	-467.00	3240.00	36950	20240517	-65.12	4805	20241209	168.26	15110	-14.69	20250317	8020	60.72	20250304	36950	-65.12	20240517	4805	168.26	20241209	3.91	Y	456010	500	66 억	216031	N	N	14525	N	N
135	20250408	111215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13070	660	2	5.32	22292702215	1664706	63.86	13220	13900	12990	16130	8690	12410	13391.55	1.63	-80274	14730	13570	12990	11830	11250	13280	11540	66	3720	500	7690	10	1	13276856	1735	-27.99	4.03	12	12.54	-467.00	3240.00	36950	20240517	-64.63	4805	20241209	172.01	15110	-13.50	20250317	8020	62.97	20250304	36950	-64.63	20240517	4805	172.01	20241209	3.91	Y	456010	500	66 억	216031	N	N	14525	N	N
136	20250408	101217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13135	725	2	5.84	19918003835	1484189	56.93	13220	13900	12990	16130	8690	12410	13420.33	1.63	-50825	14730	13570	12990	11830	11250	13280	11540	66	3720	500	7690	10	1	13276856	1744	-28.13	4.05	12	11.18	-467.00	3240.00	36950	20240517	-64.45	4805	20241209	173.36	15110	-13.07	20250317	8020	63.78	20250304	36950	-64.45	20240517	4805	173.36	20241209	3.91	Y	456010	500	66 억	216031	N	N	14525	N	N
137	20250408	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	940	2	7.57	11844903275	873773	33.52	13220	13900	13220	16130	8690	12410	13556.44	1.63	-50290	14730	13570	12990	11830	11250	13280	11540	66	3720	500	7690	10	1	13276856	1772	-28.59	4.12	12	6.58	-467.00	3240.00	36950	20240517	-63.87	4805	20241209	177.84	15110	-11.65	20250317	8020	66.46	20250304	36950	-63.87	20240517	4805	177.84	20241209	3.91	Y	456010	500	66 억	216031	N	N	14525	N	N
138	20250407	161204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12410	-1190	5	-8.75	34452351940	2560336	148.76	13000	14150	12410	17680	9520	13600	13457.99	1.88	-44483	14340	13970	13280	12910	12220	14155	13095	66	4080	500	8430	10	1	13276856	1648	-26.57	3.83	12	19.28	-467.00	3240.00	36950	20240517	-66.41	4805	20241209	158.27	15110	-17.87	20250317	8020	54.74	20250304	36950	-66.41	20240517	4805	158.27	20241209	4.02	Y	456010	500	66 억	249913	N	N	14525	N	N
139	20250407	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12670	-930	5	-6.84	33197960590	2460196	142.94	13000	14150	12650	17680	9520	13600	13494.03	1.88	-73746	14340	13970	13280	12910	12220	14155	13095	66	4080	500	8430	10	1	13276856	1682	-27.13	3.91	12	18.53	-467.00	3240.00	36950	20240517	-65.71	4805	20241209	163.68	15110	-16.15	20250317	8020	57.98	20250304	36950	-65.71	20240517	4805	163.68	20241209	4.02	Y	456010	500	66 억	249913	N	N	18196	N	N
140	20250407	141208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12870	-730	5	-5.37	30791422175	2271605	131.98	13000	14150	12720	17680	9520	13600	13554.92	1.88	-78077	14340	13970	13280	12910	12220	14155	13095	66	4080	500	8430	10	1	13276856	1709	-27.56	3.97	12	17.11	-467.00	3240.00	36950	20240517	-65.17	4805	20241209	167.85	15110	-14.82	20250317	8020	60.47	20250304	36950	-65.17	20240517	4805	167.85	20241209	4.02	Y	456010	500	66 억	249913	N	N	18196	N	N
141	20250407	131206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	-570	5	-4.19	28101207110	2063411	119.88	13000	14150	12970	17680	9520	13600	13618.81	1.88	-78770	14340	13970	13280	12910	12220	14155	13095	66	4080	500	8430	10	1	13276856	1730	-27.90	4.02	12	15.54	-467.00	3240.00	36950	20240517	-64.74	4805	20241209	171.18	15110	-13.77	20250317	8020	62.47	20250304	36950	-64.74	20240517	4805	171.18	20241209	4.02	Y	456010	500	66 억	249913	N	N	18196	N	N
142	20250407	121203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13110	-490	5	-3.60	26022913720	1904160	110.63	13000	14150	12970	17680	9520	13600	13666.35	1.88	-66712	14340	13970	13280	12910	12220	14155	13095	66	4080	500	8430	10	1	13276856	1741	-28.07	4.05	12	14.34	-467.00	3240.00	36950	20240517	-64.52	4805	20241209	172.84	15110	-13.24	20250317	8020	63.47	20250304	36950	-64.52	20240517	4805	172.84	20241209	4.02	Y	456010	500	66 억	249913	N	N	18196	N	N
143	20250407	111207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13540	-60	5	-0.44	22632315490	1648122	95.76	13000	14150	12970	17680	9520	13600	13732.19	1.88	-35397	14340	13970	13280	12910	12220	14155	13095	66	4080	500	8430	10	1	13276856	1798	-28.99	4.18	12	12.41	-467.00	3240.00	36950	20240517	-63.36	4805	20241209	181.79	15110	-10.39	20250317	8020	68.83	20250304	36950	-63.36	20240517	4805	181.79	20241209	4.02	Y	456010	500	66 억	249913	N	N	18196	N	N
144	20250407	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13860	260	2	1.91	18654770340	1359098	78.96	13000	14150	12970	17680	9520	13600	13725.85	1.88	-15846	14340	13970	13280	12910	12220	14155	13095	66	4080	500	8430	10	1	13276856	1840	-29.68	4.28	12	10.24	-467.00	3240.00	36950	20240517	-62.49	4805	20241209	188.45	15110	-8.27	20250317	8020	72.82	20250304	36950	-62.49	20240517	4805	188.45	20241209	4.02	Y	456010	500	66 억	249913	N	N	18196	N	N
145	20250407	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13220	-380	5	-2.79	2128643150	162548	9.44	13000	13390	12970	17680	9520	13600	13095.44	1.88	-18514	14340	13970	13280	12910	12220	14155	13095	66	4080	500	8430	10	1	13276856	1755	-28.31	4.08	12	1.22	-467.00	3240.00	36950	20240517	-64.22	4805	20241209	175.13	15110	-12.51	20250317	8020	64.84	20250304	36950	-64.22	20240517	4805	175.13	20241209	4.02	Y	456010	500	66 억	249913	N	N	18196	N	N
146	20250404	161202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13600	310	2	2.33	22251174210	1697872	46.10	13030	13650	12590	17270	9310	13290	13103.50	2.58	-90804	14603	13946	13323	12666	12043	14275	12995	66	3980	500	8230	10	1	13276856	1806	-29.12	4.20	12	12.79	-467.00	3240.00	36950	20240517	-63.19	4805	20241209	183.04	15110	-9.99	20250317	8020	69.58	20250304	36950	-63.19	20240517	4805	183.04	20241209	3.67	Y	456010	500	66 억	342576	N	N	18196	N	N
147	20250404	151214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13420	130	2	0.98	20620483930	1577392	42.83	13030	13650	12590	17270	9310	13290	13072.49	2.58	-85246	14603	13946	13323	12666	12043	14275	12995	66	3980	500	8230	10	1	13276856	1782	-28.74	4.14	12	11.88	-467.00	3240.00	36950	20240517	-63.68	4805	20241209	179.29	15110	-11.18	20250317	8020	67.33	20250304	36950	-63.68	20240517	4805	179.29	20241209	3.67	Y	456010	500	66 억	342576	N	N	19152	N	N
148	20250404	141218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12600	-690	5	-5.19	16555819595	1269905	34.48	13030	13650	12590	17270	9310	13290	13037.02	2.58	-163667	14603	13946	13323	12666	12043	14275	12995	66	3980	500	8230	10	1	13276856	1673	-26.98	3.89	12	9.56	-467.00	3240.00	36950	20240517	-65.90	4805	20241209	162.23	15110	-16.61	20250317	8020	57.11	20250304	36950	-65.90	20240517	4805	162.23	20241209	3.67	Y	456010	500	66 억	342576	N	N	19152	N	N
149	20250404	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12770	-520	5	-3.91	13877372625	1059034	28.75	13030	13650	12750	17270	9310	13290	13103.77	2.58	-83742	14603	13946	13323	12666	12043	14275	12995	66	3980	500	8230	10	1	13276856	1695	-27.34	3.94	12	7.98	-467.00	3240.00	36950	20240517	-65.44	4805	20241209	165.76	15110	-15.49	20250317	8020	59.23	20250304	36950	-65.44	20240517	4805	165.76	20241209	3.67	Y	456010	500	66 억	342576	N	N	19152	N	N
150	20250404	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12750	-540	5	-4.06	12554893725	955924	25.95	13030	13650	12750	17270	9310	13290	13133.75	2.58	-73220	14603	13946	13323	12666	12043	14275	12995	66	3980	500	8230	10	1	13276856	1693	-27.30	3.94	12	7.20	-467.00	3240.00	36950	20240517	-65.49	4805	20241209	165.35	15110	-15.62	20250317	8020	58.98	20250304	36950	-65.49	20240517	4805	165.35	20241209	3.67	Y	456010	500	66 억	342576	N	N	19152	N	N
151	20250404	111211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13370	80	2	0.60	8213845130	625297	16.98	13030	13450	12820	17270	9310	13290	13135.87	2.58	-45460	14603	13946	13323	12666	12043	14275	12995	66	3980	500	8230	10	1	13276856	1775	-28.63	4.13	12	4.71	-467.00	3240.00	36950	20240517	-63.82	4805	20241209	178.25	15110	-11.52	20250317	8020	66.71	20250304	36950	-63.82	20240517	4805	178.25	20241209	3.67	Y	456010	500	66 억	342576	N	N	19152	N	N
152	20250404	101212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13320	30	2	0.23	5911025525	451067	12.25	13030	13450	12820	17270	9310	13290	13104.47	2.58	-50945	14603	13946	13323	12666	12043	14275	12995	66	3980	500	8230	10	1	13276856	1768	-28.52	4.11	12	3.40	-467.00	3240.00	36950	20240517	-63.95	4805	20241209	177.21	15110	-11.85	20250317	8020	66.08	20250304	36950	-63.95	20240517	4805	177.21	20241209	3.67	Y	456010	500	66 억	342576	N	N	19152	N	N
153	20250404	091218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12960	-330	5	-2.48	2147554800	165587	4.50	13030	13120	12820	17270	9310	13290	12969.03	2.58	7194	14603	13946	13323	12666	12043	14275	12995	66	3980	500	8230	10	1	13276856	1721	-27.75	4.00	12	1.25	-467.00	3240.00	36950	20240517	-64.93	4805	20241209	169.72	15110	-14.23	20250317	8020	61.60	20250304	36950	-64.93	20240517	4805	169.72	20241209	3.67	Y	456010	500	66 억	342576	N	N	19152	N	N
154	20250403	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13290	240	2	1.84	49291729350	3649881	46.55	12740	13980	12700	16960	9140	13050	13505.44	2.17	5503	14856	13952	12866	11962	10876	14405	12415	66	3910	500	8090	10	1	13276856	1764	-28.46	4.10	12	27.49	-467.00	3240.00	36950	20240517	-64.03	4805	20241209	176.59	15110	-12.05	20250317	8020	65.71	20250304	36950	-64.03	20240517	4805	176.59	20241209	3.81	Y	456010	500	66 억	288259	N	N	19152	N	N
155	20250403	151202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13250	200	2	1.53	48215377430	3568822	45.52	12740	13980	12700	16960	9140	13050	13510.40	2.17	3455	14856	13952	12866	11962	10876	14405	12415	66	3910	500	8090	10	1	13276856	1759	-28.37	4.09	12	26.88	-467.00	3240.00	36950	20240517	-64.14	4805	20241209	175.75	15110	-12.31	20250317	8020	65.21	20250304	36950	-64.14	20240517	4805	175.75	20241209	3.81	Y	456010	500	66 억	288259	N	N	67477	N	N
156	20250403	141200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13480	430	2	3.30	44602194520	3298620	42.07	12740	13980	12700	16960	9140	13050	13521.73	2.17	1908	14856	13952	12866	11962	10876	14405	12415	66	3910	500	8090	10	1	13276856	1790	-28.87	4.16	12	24.84	-467.00	3240.00	36950	20240517	-63.52	4805	20241209	180.54	15110	-10.79	20250317	8020	68.08	20250304	36950	-63.52	20240517	4805	180.54	20241209	3.81	Y	456010	500	66 억	288259	N	N	67477	N	N
157	20250403	131158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13830	780	2	5.98	36980789615	2739240	34.94	12740	13980	12700	16960	9140	13050	13500.68	2.17	-54319	14856	13952	12866	11962	10876	14405	12415	66	3910	500	8090	10	1	13276856	1836	-29.61	4.27	12	20.63	-467.00	3240.00	36950	20240517	-62.57	4805	20241209	187.83	15110	-8.47	20250317	8020	72.44	20250304	36950	-62.57	20240517	4805	187.83	20241209	3.81	Y	456010	500	66 억	288259	N	N	67477	N	N
158	20250403	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13430	380	2	2.91	18705664055	1411938	18.01	12740	13540	12700	16960	9140	13050	13248.47	2.17	-89978	14856	13952	12866	11962	10876	14405	12415	66	3910	500	8090	10	1	13276856	1783	-28.76	4.15	12	10.63	-467.00	3240.00	36950	20240517	-63.65	4805	20241209	179.50	15110	-11.12	20250317	8020	67.46	20250304	36950	-63.65	20240517	4805	179.50	20241209	3.81	Y	456010	500	66 억	288259	N	N	67477	N	N
159	20250403	111200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13350	300	2	2.30	16198153555	1225161	15.63	12740	13540	12700	16960	9140	13050	13221.50	2.17	-90002	14856	13952	12866	11962	10876	14405	12415	66	3910	500	8090	10	1	13276856	1772	-28.59	4.12	12	9.23	-467.00	3240.00	36950	20240517	-63.87	4805	20241209	177.84	15110	-11.65	20250317	8020	66.46	20250304	36950	-63.87	20240517	4805	177.84	20241209	3.81	Y	456010	500	66 억	288259	N	N	67477	N	N
160	20250403	101200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13210	160	2	1.23	13805828290	1045346	13.33	12740	13540	12700	16960	9140	13050	13207.22	2.17	-93604	14856	13952	12866	11962	10876	14405	12415	66	3910	500	8090	10	1	13276856	1754	-28.29	4.08	12	7.87	-467.00	3240.00	36950	20240517	-64.25	4805	20241209	174.92	15110	-12.57	20250317	8020	64.71	20250304	36950	-64.25	20240517	4805	174.92	20241209	3.81	Y	456010	500	66 억	288259	N	N	67477	N	N
161	20250403	091205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13140	90	2	0.69	4318549390	332714	4.24	12740	13180	12700	16960	9140	13050	12979.39	2.17	-23240	14856	13952	12866	11962	10876	14405	12415	66	3910	500	8090	10	1	13276856	1745	-28.14	4.06	12	2.51	-467.00	3240.00	36950	20240517	-64.44	4805	20241209	173.47	15110	-13.04	20250317	8020	63.84	20250304	36950	-64.44	20240517	4805	173.47	20241209	3.81	Y	456010	500	66 억	288259	N	N	67477	N	N
162	20250402	161135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13050	1440	2	12.40	102516895540	7802080	1000.34	11780	13770	11780	15090	8130	11610	13139.84	1.10	132339	12596	12102	11706	11212	10816	11905	11015	66	3480	500	7190	10	1	13276856	1733	-27.94	4.03	12	58.76	-467.00	3240.00	36950	20240517	-64.68	4805	20241209	171.59	15110	-13.63	20250317	8020	62.72	20250304	36950	-64.68	20240517	4805	171.59	20241209	3.93	Y	456010	500	66 억	146276	N	N	67477	N	N
163	20250402	151136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12940	1330	2	11.46	100739429010	7665581	982.84	11780	13770	11780	15090	8130	11610	13141.79	1.10	156725	12596	12102	11706	11212	10816	11905	11015	66	3480	500	7190	10	1	13276856	1718	-27.71	3.99	12	57.74	-467.00	3240.00	36950	20240517	-64.98	4805	20241209	169.30	15110	-14.36	20250317	8020	61.35	20250304	36950	-64.98	20240517	4805	169.30	20241209	3.93	Y	456010	500	66 억	146276	N	N	47880	N	N
164	20250402	141138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13120	1510	2	13.01	95589039395	7270437	932.18	11780	13770	11780	15090	8130	11610	13147.63	1.10	141511	12596	12102	11706	11212	10816	11905	11015	66	3480	500	7190	10	1	13276856	1742	-28.09	4.05	12	54.76	-467.00	3240.00	36950	20240517	-64.49	4805	20241209	173.05	15110	-13.17	20250317	8020	63.59	20250304	36950	-64.49	20240517	4805	173.05	20241209	3.93	Y	456010	500	66 억	146276	N	N	47880	N	N
165	20250402	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13030	1420	2	12.23	89147389595	6773588	868.48	11780	13770	11780	15090	8130	11610	13161.03	1.10	103274	12596	12102	11706	11212	10816	11905	11015	66	3480	500	7190	10	1	13276856	1730	-27.90	4.02	12	51.02	-467.00	3240.00	36950	20240517	-64.74	4805	20241209	171.18	15110	-13.77	20250317	8020	62.47	20250304	36950	-64.74	20240517	4805	171.18	20241209	3.93	Y	456010	500	66 억	146276	N	N	47880	N	N
166	20250402	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	1700	2	14.64	80996779545	6152677	788.87	11780	13770	11780	15090	8130	11610	13164.48	1.10	114320	12596	12102	11706	11212	10816	11905	11015	66	3480	500	7190	10	1	13276856	1767	-28.50	4.11	12	46.34	-467.00	3240.00	36950	20240517	-63.98	4805	20241209	177.00	15110	-11.91	20250317	8020	65.96	20250304	36950	-63.98	20240517	4805	177.00	20241209	3.93	Y	456010	500	66 억	146276	N	N	47880	N	N
167	20250402	111138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13500	1890	2	16.28	68983991200	5252423	673.44	11780	13770	11780	15090	8130	11610	13133.75	1.10	39100	12596	12102	11706	11212	10816	11905	11015	66	3480	500	7190	10	1	13276856	1792	-28.91	4.17	12	39.56	-467.00	3240.00	36950	20240517	-63.46	4805	20241209	180.96	15110	-10.66	20250317	8020	68.33	20250304	36950	-63.46	20240517	4805	180.96	20241209	3.93	Y	456010	500	66 억	146276	N	N	47880	N	N
168	20250402	101137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12850	1240	2	10.68	26764307850	2103475	269.70	11780	13240	11780	15090	8130	11610	12723.85	1.10	6162	12596	12102	11706	11212	10816	11905	11015	66	3480	500	7190	10	1	13276856	1706	-27.52	3.97	12	15.84	-467.00	3240.00	36950	20240517	-65.22	4805	20241209	167.43	15110	-14.96	20250317	8020	60.22	20250304	36950	-65.22	20240517	4805	167.43	20241209	3.93	Y	456010	500	66 억	146276	N	N	47880	N	N
169	20250402	091147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	340	2	2.93	3765845120	309985	39.74	11780	12430	11780	15090	8130	11610	12148.48	1.10	10793	12596	12102	11706	11212	10816	11905	11015	66	3480	500	7190	10	1	13276856	1587	-25.59	3.69	12	2.33	-467.00	3240.00	36950	20240517	-67.66	4805	20241209	148.70	15110	-20.91	20250317	8020	49.00	20250304	36950	-67.66	20240517	4805	148.70	20241209	3.93	Y	456010	500	66 억	146276	N	N	47880	N	N
170	20250401	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11610	-180	5	-1.53	8983498610	765603	91.17	11900	12200	11310	15320	8260	11790	11733.23	1.57	-75149	13130	12460	12020	11350	10910	12240	11130	66	3530	500	7300	10	1	13276856	1541	-24.86	3.58	12	5.77	-467.00	3240.00	36950	20240517	-68.58	4805	20241209	141.62	15110	-23.16	20250317	8020	44.76	20250304	36950	-68.58	20240517	4805	141.62	20241209	4.22	Y	456010	500	66 억	208512	N	N	47866	N	N
171	20250401	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11670	-120	5	-1.02	8571347235	730183	86.95	11900	12200	11310	15320	8260	11790	11737.86	1.57	-66633	13130	12460	12020	11350	10910	12240	11130	66	3530	500	7300	10	1	13276856	1549	-24.99	3.60	12	5.50	-467.00	3240.00	36950	20240517	-68.42	4805	20241209	142.87	15110	-22.77	20250317	8020	45.51	20250304	36950	-68.42	20240517	4805	142.87	20241209	4.22	Y	456010	500	66 억	208512	N	N	69651	N	N
172	20250401	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11730	-60	5	-0.51	7832220370	667009	79.43	11900	12200	11310	15320	8260	11790	11741.52	1.57	-58123	13130	12460	12020	11350	10910	12240	11130	66	3530	500	7300	10	1	13276856	1557	-25.12	3.62	12	5.02	-467.00	3240.00	36950	20240517	-68.25	4805	20241209	144.12	15110	-22.37	20250317	8020	46.26	20250304	36950	-68.25	20240517	4805	144.12	20241209	4.22	Y	456010	500	66 억	208512	N	N	69651	N	N
173	20250401	131146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11620	-170	5	-1.44	7483585295	637247	75.88	11900	12200	11310	15320	8260	11790	11742.82	1.57	-50287	13130	12460	12020	11350	10910	12240	11130	66	3530	500	7300	10	1	13276856	1543	-24.88	3.59	12	4.80	-467.00	3240.00	36950	20240517	-68.55	4805	20241209	141.83	15110	-23.10	20250317	8020	44.89	20250304	36950	-68.55	20240517	4805	141.83	20241209	4.22	Y	456010	500	66 억	208512	N	N	69651	N	N
174	20250401	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11730	-60	5	-0.51	6952990805	591956	70.49	11900	12200	11310	15320	8260	11790	11744.97	1.57	-39840	13130	12460	12020	11350	10910	12240	11130	66	3530	500	7300	10	1	13276856	1557	-25.12	3.62	12	4.46	-467.00	3240.00	36950	20240517	-68.25	4805	20241209	144.12	15110	-22.37	20250317	8020	46.26	20250304	36950	-68.25	20240517	4805	144.12	20241209	4.22	Y	456010	500	66 억	208512	N	N	69651	N	N
175	20250401	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11820	30	2	0.25	6081756725	517812	61.66	11900	12200	11310	15320	8260	11790	11744.15	1.57	-30621	13130	12460	12020	11350	10910	12240	11130	66	3530	500	7300	10	1	13276856	1569	-25.31	3.65	12	3.90	-467.00	3240.00	36950	20240517	-68.01	4805	20241209	145.99	15110	-21.77	20250317	8020	47.38	20250304	36950	-68.01	20240517	4805	145.99	20241209	4.22	Y	456010	500	66 억	208512	N	N	69651	N	N
176	20250401	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11560	-230	5	-1.95	4537303970	385736	45.93	11900	12200	11310	15320	8260	11790	11761.94	1.57	-11334	13130	12460	12020	11350	10910	12240	11130	66	3530	500	7300	10	1	13276856	1535	-24.75	3.57	12	2.91	-467.00	3240.00	36950	20240517	-68.71	4805	20241209	140.58	15110	-23.49	20250317	8020	44.14	20250304	36950	-68.71	20240517	4805	140.58	20241209	4.22	Y	456010	500	66 억	208512	N	N	69651	N	N
177	20250401	091129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12160	370	2	3.14	1440842290	120147	14.31	11900	12200	11890	15320	8260	11790	12012.24	1.57	16848	13130	12460	12020	11350	10910	12240	11130	66	3530	500	7300	10	1	13276856	1614	-26.04	3.75	12	0.90	-467.00	3240.00	36950	20240517	-67.09	4805	20241209	153.07	15110	-19.52	20250317	8020	51.62	20250304	36950	-67.09	20240517	4805	153.07	20241209	4.22	Y	456010	500	66 억	208512	N	N	69651	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History