KissMeData/048430/price/prices-20250401.csv at 463491422f8f2ef96d9653d104edda9232ca43d6

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20250430	160515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11090	290	2	2.69	5489071765	497031	124.39	10820	11300	10550	14040	7560	10800	11043.63	1.71	-27251	11306	11052	10786	10532	10266	11180	10660	58	3240	500	7770	10	1	11520000	1278	9.56	0.88	12	4.31	1160.00	12622.00	19930	20250408	-44.36	6050	20240806	83.31	19930	-44.36	20250408	7610	45.73	20250102	19930	-44.36	20250408	6050	83.31	20240806	1.20	Y	048430	500	57 억	196688	N	N	5348	N	00	N
3	20250430	150519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	360	2	3.33	5143299015	465947	116.61	10820	11300	10550	14040	7560	10800	11038.38	1.71	-18542	11306	11052	10786	10532	10266	11180	10660	58	3240	500	7770	10	1	11520000	1286	9.62	0.88	12	4.04	1160.00	12622.00	19930	20250408	-44.00	6050	20240806	84.46	19930	-44.00	20250408	7610	46.65	20250102	19930	-44.00	20250408	6050	84.46	20240806	1.20	Y	048430	500	57 억	196688	N	N	5963	N	00	N
4	20250430	140520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10950	150	2	1.39	4844215695	438958	109.86	10820	11300	10550	14040	7560	10800	11035.72	1.71	-14948	11306	11052	10786	10532	10266	11180	10660	58	3240	500	7770	10	1	11520000	1261	9.44	0.87	12	3.81	1160.00	12622.00	19930	20250408	-45.06	6050	20240806	80.99	19930	-45.06	20250408	7610	43.89	20250102	19930	-45.06	20250408	6050	80.99	20240806	1.20	Y	048430	500	57 억	196688	N	N	5963	N	00	N
5	20250430	130520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11130	330	2	3.06	4532145415	410699	102.79	10820	11300	10550	14040	7560	10800	11035.20	1.71	-12825	11306	11052	10786	10532	10266	11180	10660	58	3240	500	7770	10	1	11520000	1282	9.59	0.88	12	3.57	1160.00	12622.00	19930	20250408	-44.15	6050	20240806	83.97	19930	-44.15	20250408	7610	46.25	20250102	19930	-44.15	20250408	6050	83.97	20240806	1.20	Y	048430	500	57 억	196688	N	N	5963	N	00	N
6	20250430	120522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11160	360	2	3.33	3876389090	352201	88.15	10820	11290	10550	14040	7560	10800	11006.18	1.71	-7474	11306	11052	10786	10532	10266	11180	10660	58	3240	500	7770	10	1	11520000	1286	9.62	0.88	12	3.06	1160.00	12622.00	19930	20250408	-44.00	6050	20240806	84.46	19930	-44.00	20250408	7610	46.65	20250102	19930	-44.00	20250408	6050	84.46	20240806	1.20	Y	048430	500	57 억	196688	N	N	5963	N	00	N
7	20250430	110519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11070	270	2	2.50	2974021985	271464	67.94	10820	11160	10550	14040	7560	10800	10955.49	1.71	-9648	11306	11052	10786	10532	10266	11180	10660	58	3240	500	7770	10	1	11520000	1275	9.54	0.88	12	2.36	1160.00	12622.00	19930	20250408	-44.46	6050	20240806	82.98	19930	-44.46	20250408	7610	45.47	20250102	19930	-44.46	20250408	6050	82.98	20240806	1.20	Y	048430	500	57 억	196688	N	N	5963	N	00	N
8	20250430	100522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10890	90	2	0.83	2217461615	203011	50.81	10820	11110	10550	14040	7560	10800	10922.86	1.71	-22623	11306	11052	10786	10532	10266	11180	10660	58	3240	500	7770	10	1	11520000	1255	9.39	0.86	12	1.76	1160.00	12622.00	19930	20250408	-45.36	6050	20240806	80.00	19930	-45.36	20250408	7610	43.10	20250102	19930	-45.36	20250408	6050	80.00	20240806	1.20	Y	048430	500	57 억	196688	N	N	5963	N	00	N
9	20250430	090522	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10620	-180	5	-1.67	288614830	26629	6.66	10820	11000	10610	14040	7560	10800	10838.37	1.71	-6171	11306	11052	10786	10532	10266	11180	10660	58	3240	500	7770	10	1	11520000	1223	9.16	0.84	12	0.23	1160.00	12622.00	19930	20250408	-46.71	6050	20240806	75.54	19930	-46.71	20250408	7610	39.55	20250102	19930	-46.71	20250408	6050	75.54	20240806	1.20	Y	048430	500	57 억	196688	N	N	5963	N	00	N
10	20250429	160515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10800	280	2	2.66	4291331525	396041	171.58	10520	11040	10520	13670	7370	10520	10835.65	1.77	3787	11366	10942	10666	10242	9966	10805	10105	58	3150	500	7570	10	1	11520000	1244	9.31	0.86	12	3.44	1160.00	12622.00	19930	20250408	-45.81	6050	20240806	78.51	19930	-45.81	20250408	7610	41.92	20250102	19930	-45.81	20250408	6050	78.51	20240806	1.22	Y	048430	500	57 억	203880	N	N	5963	N	00	N
11	20250429	150518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10800	280	2	2.66	4122118115	380363	164.79	10520	11040	10520	13670	7370	10520	10837.33	1.77	9126	11366	10942	10666	10242	9966	10805	10105	58	3150	500	7570	10	1	11520000	1244	9.31	0.86	12	3.30	1160.00	12622.00	19930	20250408	-45.81	6050	20240806	78.51	19930	-45.81	20250408	7610	41.92	20250102	19930	-45.81	20250408	6050	78.51	20240806	1.22	Y	048430	500	57 억	203880	N	N	5325	N	00	N
12	20250429	140518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10900	380	2	3.61	3812296955	351683	152.36	10520	11040	10520	13670	7370	10520	10840.15	1.77	10355	11366	10942	10666	10242	9966	10805	10105	58	3150	500	7570	10	1	11520000	1256	9.40	0.86	12	3.05	1160.00	12622.00	19930	20250408	-45.31	6050	20240806	80.17	19930	-45.31	20250408	7610	43.23	20250102	19930	-45.31	20250408	6050	80.17	20240806	1.22	Y	048430	500	57 억	203880	N	N	5325	N	00	N
13	20250429	130519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10890	370	2	3.52	3660435085	337739	146.32	10520	11040	10520	13670	7370	10520	10838.06	1.77	5742	11366	10942	10666	10242	9966	10805	10105	58	3150	500	7570	10	1	11520000	1255	9.39	0.86	12	2.93	1160.00	12622.00	19930	20250408	-45.36	6050	20240806	80.00	19930	-45.36	20250408	7610	43.10	20250102	19930	-45.36	20250408	6050	80.00	20240806	1.22	Y	048430	500	57 억	203880	N	N	5325	N	00	N
14	20250429	120518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10880	360	2	3.42	3362699455	310409	134.48	10520	11040	10520	13670	7370	10520	10833.12	1.77	3925	11366	10942	10666	10242	9966	10805	10105	58	3150	500	7570	10	1	11520000	1253	9.38	0.86	12	2.69	1160.00	12622.00	19930	20250408	-45.41	6050	20240806	79.83	19930	-45.41	20250408	7610	42.97	20250102	19930	-45.41	20250408	6050	79.83	20240806	1.22	Y	048430	500	57 억	203880	N	N	5325	N	00	N
15	20250429	110518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10800	280	2	2.66	2927324380	270290	117.10	10520	11040	10520	13670	7370	10520	10830.31	1.77	-14521	11366	10942	10666	10242	9966	10805	10105	58	3150	500	7570	10	1	11520000	1244	9.31	0.86	12	2.35	1160.00	12622.00	19930	20250408	-45.81	6050	20240806	78.51	19930	-45.81	20250408	7610	41.92	20250102	19930	-45.81	20250408	6050	78.51	20240806	1.22	Y	048430	500	57 억	203880	N	N	5325	N	00	N
16	20250429	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10720	200	2	1.90	2573195345	237431	102.86	10520	11040	10520	13670	7370	10520	10837.66	1.77	-22726	11366	10942	10666	10242	9966	10805	10105	58	3150	500	7570	10	1	11520000	1235	9.24	0.85	12	2.06	1160.00	12622.00	19930	20250408	-46.21	6050	20240806	77.19	19930	-46.21	20250408	7610	40.87	20250102	19930	-46.21	20250408	6050	77.19	20240806	1.22	Y	048430	500	57 억	203880	N	N	5325	N	00	N
17	20250429	090520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10560	40	2	0.38	194009710	18325	7.94	10520	10670	10520	13670	7370	10520	10587.16	1.77	4109	11366	10942	10666	10242	9966	10805	10105	58	3150	500	7570	10	1	11520000	1217	9.10	0.84	12	0.16	1160.00	12622.00	19930	20250408	-47.01	6050	20240806	74.55	19930	-47.01	20250408	7610	38.76	20250102	19930	-47.01	20250408	6050	74.55	20240806	1.22	Y	048430	500	57 억	203880	N	N	5325	N	00	N
18	20250428	160514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10520	-430	5	-3.93	2446009930	228339	78.52	11000	11090	10390	14230	7670	10950	10713.16	1.74	3642	11456	11202	10856	10602	10256	11030	10430	58	3280	500	7880	10	1	11520000	1212	9.07	0.83	12	1.98	1160.00	12622.00	19930	20250408	-47.22	6050	20240806	73.88	19930	-47.22	20250408	7610	38.24	20250102	19930	-47.22	20250408	6050	73.88	20240806	1.33	Y	048430	500	57 억	200340	N	N	5325	N	00	N
19	20250428	150517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10480	-470	5	-4.29	2290351450	213478	73.41	11000	11090	10390	14230	7670	10950	10728.75	1.74	3665	11456	11202	10856	10602	10256	11030	10430	58	3280	500	7880	10	1	11520000	1207	9.03	0.83	12	1.85	1160.00	12622.00	19930	20250408	-47.42	6050	20240806	73.22	19930	-47.42	20250408	7610	37.71	20250102	19930	-47.42	20250408	6050	73.22	20240806	1.33	Y	048430	500	57 억	200340	N	N	5715	N	00	N
20	20250428	140516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10590	-360	5	-3.29	1869099635	173402	59.63	11000	11090	10590	14230	7670	10950	10779.00	1.74	-6135	11456	11202	10856	10602	10256	11030	10430	58	3280	500	7880	10	1	11520000	1220	9.13	0.84	12	1.51	1160.00	12622.00	19930	20250408	-46.86	6050	20240806	75.04	19930	-46.86	20250408	7610	39.16	20250102	19930	-46.86	20250408	6050	75.04	20240806	1.33	Y	048430	500	57 억	200340	N	N	5715	N	00	N
21	20250428	130517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10630	-320	5	-2.92	1592360695	147379	50.68	11000	11090	10630	14230	7670	10950	10804.53	1.74	-1240	11456	11202	10856	10602	10256	11030	10430	58	3280	500	7880	10	1	11520000	1225	9.16	0.84	12	1.28	1160.00	12622.00	19930	20250408	-46.66	6050	20240806	75.70	19930	-46.66	20250408	7610	39.68	20250102	19930	-46.66	20250408	6050	75.70	20240806	1.33	Y	048430	500	57 억	200340	N	N	5715	N	00	N
22	20250428	120516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10720	-230	5	-2.10	1430539690	132228	45.47	11000	11090	10630	14230	7670	10950	10818.73	1.74	5776	11456	11202	10856	10602	10256	11030	10430	58	3280	500	7880	10	1	11520000	1235	9.24	0.85	12	1.15	1160.00	12622.00	19930	20250408	-46.21	6050	20240806	77.19	19930	-46.21	20250408	7610	40.87	20250102	19930	-46.21	20250408	6050	77.19	20240806	1.33	Y	048430	500	57 억	200340	N	N	5715	N	00	N
23	20250428	110516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10800	-150	5	-1.37	1231780025	113755	39.12	11000	11090	10630	14230	7670	10950	10828.36	1.74	8690	11456	11202	10856	10602	10256	11030	10430	58	3280	500	7880	10	1	11520000	1244	9.31	0.86	12	0.99	1160.00	12622.00	19930	20250408	-45.81	6050	20240806	78.51	19930	-45.81	20250408	7610	41.92	20250102	19930	-45.81	20250408	6050	78.51	20240806	1.33	Y	048430	500	57 억	200340	N	N	5715	N	00	N
24	20250428	100515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10730	-220	5	-2.01	977253540	90079	30.98	11000	11090	10630	14230	7670	10950	10848.85	1.74	1412	11456	11202	10856	10602	10256	11030	10430	58	3280	500	7880	10	1	11520000	1236	9.25	0.85	12	0.78	1160.00	12622.00	19930	20250408	-46.16	6050	20240806	77.36	19930	-46.16	20250408	7610	41.00	20250102	19930	-46.16	20250408	6050	77.36	20240806	1.33	Y	048430	500	57 억	200340	N	N	5715	N	00	N
25	20250428	090518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10940	-10	5	-0.09	173754200	15942	5.48	11000	11010	10790	14230	7670	10950	10899.15	1.74	-5716	11456	11202	10856	10602	10256	11030	10430	58	3280	500	7880	10	1	11520000	1260	9.43	0.87	12	0.14	1160.00	12622.00	19930	20250408	-45.11	6050	20240806	80.83	19930	-45.11	20250408	7610	43.76	20250102	19930	-45.11	20250408	6050	80.83	20240806	1.33	Y	048430	500	57 억	200340	N	N	5715	N	00	N
26	20250425	160514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10950	-40	5	-0.36	3114918685	287275	50.89	11060	11110	10510	14280	7700	10990	10842.59	1.71	6715	11996	11492	11216	10712	10436	11355	10575	58	3290	500	7910	10	1	11520000	1261	9.44	0.87	12	2.49	1160.00	12622.00	19930	20250408	-45.06	6050	20240806	80.99	19930	-45.06	20250408	7610	43.89	20250102	19930	-45.06	20250408	6050	80.99	20240806	1.38	Y	048430	500	57 억	197534	N	N	5715	N	00	N
27	20250425	150517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10810	-180	5	-1.64	2885954825	266288	47.18	11060	11110	10510	14280	7700	10990	10837.62	1.71	11693	11996	11492	11216	10712	10436	11355	10575	58	3290	500	7910	10	1	11520000	1245	9.32	0.86	12	2.31	1160.00	12622.00	19930	20250408	-45.76	6050	20240806	78.68	19930	-45.76	20250408	7610	42.05	20250102	19930	-45.76	20250408	6050	78.68	20240806	1.38	Y	048430	500	57 억	197534	N	N	1223	N	00	N
28	20250425	140517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10860	-130	5	-1.18	2642457345	243806	43.19	11060	11110	10510	14280	7700	10990	10838.25	1.71	15828	11996	11492	11216	10712	10436	11355	10575	58	3290	500	7910	10	1	11520000	1251	9.36	0.86	12	2.12	1160.00	12622.00	19930	20250408	-45.51	6050	20240806	79.50	19930	-45.51	20250408	7610	42.71	20250102	19930	-45.51	20250408	6050	79.50	20240806	1.38	Y	048430	500	57 억	197534	N	N	1223	N	00	N
29	20250425	130519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10730	-260	5	-2.37	2348580950	216655	38.38	11060	11110	10510	14280	7700	10990	10840.07	1.71	23058	11996	11492	11216	10712	10436	11355	10575	58	3290	500	7910	10	1	11520000	1236	9.25	0.85	12	1.88	1160.00	12622.00	19930	20250408	-46.16	6050	20240806	77.36	19930	-46.16	20250408	7610	41.00	20250102	19930	-46.16	20250408	6050	77.36	20240806	1.38	Y	048430	500	57 억	197534	N	N	1223	N	00	N
30	20250425	120516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10740	-250	5	-2.27	2155435625	198673	35.20	11060	11110	10510	14280	7700	10990	10849.04	1.71	17942	11996	11492	11216	10712	10436	11355	10575	58	3290	500	7910	10	1	11520000	1237	9.26	0.85	12	1.72	1160.00	12622.00	19930	20250408	-46.11	6050	20240806	77.52	19930	-46.11	20250408	7610	41.13	20250102	19930	-46.11	20250408	6050	77.52	20240806	1.38	Y	048430	500	57 억	197534	N	N	1223	N	00	N
31	20250425	110517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10750	-240	5	-2.18	2000022305	184174	32.63	11060	11110	10510	14280	7700	10990	10859.30	1.71	14073	11996	11492	11216	10712	10436	11355	10575	58	3290	500	7910	10	1	11520000	1238	9.27	0.85	12	1.60	1160.00	12622.00	19930	20250408	-46.06	6050	20240806	77.69	19930	-46.06	20250408	7610	41.26	20250102	19930	-46.06	20250408	6050	77.69	20240806	1.38	Y	048430	500	57 억	197534	N	N	1223	N	00	N
32	20250425	100517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10770	-220	5	-2.00	1347603380	123236	21.83	11060	11110	10750	14280	7700	10990	10935.07	1.71	978	11996	11492	11216	10712	10436	11355	10575	58	3290	500	7910	10	1	11520000	1241	9.28	0.85	12	1.07	1160.00	12622.00	19930	20250408	-45.96	6050	20240806	78.02	19930	-45.96	20250408	7610	41.52	20250102	19930	-45.96	20250408	6050	78.02	20240806	1.38	Y	048430	500	57 억	197534	N	N	1223	N	00	N
33	20250425	090518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10910	-80	5	-0.73	309952560	28206	5.00	11060	11090	10900	14280	7700	10990	10988.88	1.71	-2368	11996	11492	11216	10712	10436	11355	10575	58	3290	500	7910	10	1	11520000	1257	9.41	0.86	12	0.24	1160.00	12622.00	19930	20250408	-45.26	6050	20240806	80.33	19930	-45.26	20250408	7610	43.36	20250102	19930	-45.26	20250408	6050	80.33	20240806	1.38	Y	048430	500	57 억	197534	N	N	1223	N	00	N
34	20250424	160508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10990	-610	5	-5.26	6243531540	556782	71.28	11600	11720	10940	15080	8120	11600	11214.00	1.22	56986	14073	12836	12043	10806	10013	12440	10410	58	3480	500	8350	10	1	11520000	1266	9.47	0.87	12	4.83	1160.00	12622.00	19930	20250408	-44.86	6050	20240806	81.65	19930	-44.86	20250408	7610	44.42	20250102	19930	-44.86	20250408	6050	81.65	20240806	1.46	Y	048430	500	57 억	140108	N	N	1223	N	00	N
35	20250424	150516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11000	-600	5	-5.17	5858441440	521742	66.80	11600	11720	10940	15080	8120	11600	11228.55	1.22	54489	14073	12836	12043	10806	10013	12440	10410	58	3480	500	8350	10	1	11520000	1267	9.48	0.87	12	4.53	1160.00	12622.00	19930	20250408	-44.81	6050	20240806	81.82	19930	-44.81	20250408	7610	44.55	20250102	19930	-44.81	20250408	6050	81.82	20240806	1.46	Y	048430	500	57 억	140108	N	N	701	N	00	N
36	20250424	140516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11100	-500	5	-4.31	5481009635	487544	62.42	11600	11720	10940	15080	8120	11600	11242.02	1.22	60895	14073	12836	12043	10806	10013	12440	10410	58	3480	500	8350	10	1	11520000	1279	9.57	0.88	12	4.23	1160.00	12622.00	19930	20250408	-44.31	6050	20240806	83.47	19930	-44.31	20250408	7610	45.86	20250102	19930	-44.31	20250408	6050	83.47	20240806	1.46	Y	048430	500	57 억	140108	N	N	701	N	00	N
37	20250424	130515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11040	-560	5	-4.83	5178078095	460205	58.92	11600	11720	10940	15080	8120	11600	11251.61	1.22	62216	14073	12836	12043	10806	10013	12440	10410	58	3480	500	8350	10	1	11520000	1272	9.52	0.87	12	3.99	1160.00	12622.00	19930	20250408	-44.61	6050	20240806	82.48	19930	-44.61	20250408	7610	45.07	20250102	19930	-44.61	20250408	6050	82.48	20240806	1.46	Y	048430	500	57 억	140108	N	N	701	N	00	N
38	20250424	120515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11150	-450	5	-3.88	4545759490	402846	51.58	11600	11720	10950	15080	8120	11600	11284.04	1.22	67406	14073	12836	12043	10806	10013	12440	10410	58	3480	500	8350	10	1	11520000	1284	9.61	0.88	12	3.50	1160.00	12622.00	19930	20250408	-44.05	6050	20240806	84.30	19930	-44.05	20250408	7610	46.52	20250102	19930	-44.05	20250408	6050	84.30	20240806	1.46	Y	048430	500	57 억	140108	N	N	701	N	00	N
39	20250424	110515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11270	-330	5	-2.84	4286482280	379621	48.60	11600	11720	10950	15080	8120	11600	11291.41	1.22	67869	14073	12836	12043	10806	10013	12440	10410	58	3480	500	8350	10	1	11520000	1298	9.72	0.89	12	3.30	1160.00	12622.00	19930	20250408	-43.45	6050	20240806	86.28	19930	-43.45	20250408	7610	48.09	20250102	19930	-43.45	20250408	6050	86.28	20240806	1.46	Y	048430	500	57 억	140108	N	N	701	N	00	N
40	20250424	100514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11060	-540	5	-4.66	2387705060	209090	26.77	11600	11720	10960	15080	8120	11600	11419.43	1.22	14713	14073	12836	12043	10806	10013	12440	10410	58	3480	500	8350	10	1	11520000	1274	9.53	0.88	12	1.82	1160.00	12622.00	19930	20250408	-44.51	6050	20240806	82.81	19930	-44.51	20250408	7610	45.34	20250102	19930	-44.51	20250408	6050	82.81	20240806	1.46	Y	048430	500	57 억	140108	N	N	701	N	00	N
41	20250424	090518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11520	-80	5	-0.69	348467690	30184	3.86	11600	11660	11430	15080	8120	11600	11544.62	1.22	4161	14073	12836	12043	10806	10013	12440	10410	58	3480	500	8350	10	1	11520000	1327	9.93	0.91	12	0.26	1160.00	12622.00	19930	20250408	-42.20	6050	20240806	90.41	19930	-42.20	20250408	7610	51.38	20250102	19930	-42.20	20250408	6050	90.41	20240806	1.46	Y	048430	500	57 억	140108	N	N	701	N	00	N
42	20250423	160504	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11600	-1430	5	-10.97	9132519395	775827	80.10	13270	13280	11250	16930	9130	13030	11771.06	0.50	83343	15663	14346	13523	12206	11383	13935	11795	58	3900	500	9380	10	1	11520000	1336	10.00	0.92	12	6.73	1160.00	12622.00	19930	20250408	-41.80	6050	20240806	91.74	19930	-41.80	20250408	7610	52.43	20250102	19930	-41.80	20250408	6050	91.74	20240806	1.65	Y	048430	500	57 억	57238	N	N	701	N	01	N
43	20250423	150514	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11570	-1460	5	-11.20	8831344030	749758	77.41	13270	13280	11250	16930	9130	13030	11778.25	0.50	80417	15663	14346	13523	12206	11383	13935	11795	58	3900	500	9380	10	1	11520000	1333	9.97	0.92	12	6.51	1160.00	12622.00	19930	20250408	-41.95	6050	20240806	91.24	19930	-41.95	20250408	7610	52.04	20250102	19930	-41.95	20250408	6050	91.24	20240806	1.65	Y	048430	500	57 억	57238	N	N	389	N	01	N
44	20250423	140514	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11670	-1360	5	-10.44	8385132910	711331	73.44	13270	13280	11250	16930	9130	13030	11787.24	0.50	89924	15663	14346	13523	12206	11383	13935	11795	58	3900	500	9380	10	1	11520000	1344	10.06	0.92	12	6.17	1160.00	12622.00	19930	20250408	-41.45	6050	20240806	92.89	19930	-41.45	20250408	7610	53.35	20250102	19930	-41.45	20250408	6050	92.89	20240806	1.65	Y	048430	500	57 억	57238	N	N	389	N	01	N
45	20250423	130511	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11490	-1540	5	-11.82	7966158490	675199	69.71	13270	13280	11250	16930	9130	13030	11797.50	0.50	84996	15663	14346	13523	12206	11383	13935	11795	58	3900	500	9380	10	1	11520000	1324	9.91	0.91	12	5.86	1160.00	12622.00	19930	20250408	-42.35	6050	20240806	89.92	19930	-42.35	20250408	7610	50.99	20250102	19930	-42.35	20250408	6050	89.92	20240806	1.65	Y	048430	500	57 억	57238	N	N	389	N	01	N
46	20250423	120514	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11440	-1590	5	-12.20	7612574460	644414	66.53	13270	13280	11250	16930	9130	13030	11812.40	0.50	87632	15663	14346	13523	12206	11383	13935	11795	58	3900	500	9380	10	1	11520000	1318	9.86	0.91	12	5.59	1160.00	12622.00	19930	20250408	-42.60	6050	20240806	89.09	19930	-42.60	20250408	7610	50.33	20250102	19930	-42.60	20250408	6050	89.09	20240806	1.65	Y	048430	500	57 억	57238	N	N	389	N	01	N
47	20250423	110514	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11580	-1450	5	-11.13	7097015270	599931	61.94	13270	13280	11250	16930	9130	13030	11828.90	0.50	90061	15663	14346	13523	12206	11383	13935	11795	58	3900	500	9380	10	1	11520000	1334	9.98	0.92	12	5.21	1160.00	12622.00	19930	20250408	-41.90	6050	20240806	91.40	19930	-41.90	20250408	7610	52.17	20250102	19930	-41.90	20250408	6050	91.40	20240806	1.65	Y	048430	500	57 억	57238	N	N	389	N	01	N
48	20250423	100517	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11500	-1530	5	-11.74	5975753215	501705	51.80	13270	13280	11320	16930	9130	13030	11909.98	0.50	103483	15663	14346	13523	12206	11383	13935	11795	58	3900	500	9380	10	1	11520000	1325	9.91	0.91	12	4.36	1160.00	12622.00	19930	20250408	-42.30	6050	20240806	90.08	19930	-42.30	20250408	7610	51.12	20250102	19930	-42.30	20250408	6050	90.08	20240806	1.65	Y	048430	500	57 억	57238	N	N	389	N	01	N
49	20250423	090518	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12410	-620	5	-4.76	659554460	51680	5.34	13270	13280	12280	16930	9130	13030	12760.15	0.50	8828	15663	14346	13523	12206	11383	13935	11795	58	3900	500	9380	10	1	11520000	1430	10.70	0.98	12	0.45	1160.00	12622.00	19930	20250408	-37.73	6050	20240806	105.12	19930	-37.73	20250408	7610	63.07	20250102	19930	-37.73	20250408	6050	105.12	20240806	1.65	Y	048430	500	57 억	57238	N	N	389	N	01	N
50	20250422	160504	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13030	-780	5	-5.65	13341378360	964298	28.18	14060	14840	12700	17950	9670	13810	13836.31	0.62	-3528	15830	14820	13710	12700	11590	15325	13205	58	4140	500	0	10	1	11520000	1501	11.23	1.03	12	8.37	1160.00	12622.00	19930	20250408	-34.62	6050	20240806	115.37	19930	-34.62	20250408	7610	71.22	20250102	19930	-34.62	20250408	6050	115.37	20240806	1.72	Y	048430	500	57 억	71664	N	N	389	N	02	N
51	20250422	150512	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13140	-670	5	-4.85	12983239035	936623	27.37	14060	14840	12700	17950	9670	13810	13861.85	0.62	-1705	15830	14820	13710	12700	11590	15325	13205	58	4140	500	0	10	1	11520000	1514	11.33	1.04	12	8.13	1160.00	12622.00	19930	20250408	-34.07	6050	20240806	117.19	19930	-34.07	20250408	7610	72.67	20250102	19930	-34.07	20250408	6050	117.19	20240806	1.72	Y	048430	500	57 억	71664	N	N	3438	N	02	N
52	20250422	140512	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13200	-610	5	-4.42	12424897060	894215	26.13	14060	14840	12700	17950	9670	13810	13894.92	0.62	267	15830	14820	13710	12700	11590	15325	13205	58	4140	500	0	10	1	11520000	1521	11.38	1.05	12	7.76	1160.00	12622.00	19930	20250408	-33.77	6050	20240806	118.18	19930	-33.77	20250408	7610	73.46	20250102	19930	-33.77	20250408	6050	118.18	20240806	1.72	Y	048430	500	57 억	71664	N	N	3438	N	02	N
53	20250422	130510	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13030	-780	5	-5.65	11459502995	819464	23.95	14060	14840	12950	17950	9670	13810	13984.53	0.62	-103	15830	14820	13710	12700	11590	15325	13205	58	4140	500	0	10	1	11520000	1501	11.23	1.03	12	7.11	1160.00	12622.00	19930	20250408	-34.62	6050	20240806	115.37	19930	-34.62	20250408	7610	71.22	20250102	19930	-34.62	20250408	6050	115.37	20240806	1.72	Y	048430	500	57 억	71664	N	N	3438	N	02	N
54	20250422	120511	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13320	-490	5	-3.55	10484312300	745118	21.77	14060	14840	13210	17950	9670	13810	14071.30	0.62	-2040	15830	14820	13710	12700	11590	15325	13205	58	4140	500	0	10	1	11520000	1534	11.48	1.06	12	6.47	1160.00	12622.00	19930	20250408	-33.17	6050	20240806	120.17	19930	-33.17	20250408	7610	75.03	20250102	19930	-33.17	20250408	6050	120.17	20240806	1.72	Y	048430	500	57 억	71664	N	N	3438	N	02	N
55	20250422	110511	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13650	-160	5	-1.16	9556939550	675944	19.75	14060	14840	13500	17950	9670	13810	14139.53	0.62	-4051	15830	14820	13710	12700	11590	15325	13205	58	4140	500	0	10	1	11520000	1572	11.77	1.08	12	5.87	1160.00	12622.00	19930	20250408	-31.51	6050	20240806	125.62	19930	-31.51	20250408	7610	79.37	20250102	19930	-31.51	20250408	6050	125.62	20240806	1.72	Y	048430	500	57 억	71664	N	N	3438	N	02	N
56	20250422	100511	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13680	-130	5	-0.94	8315957065	585257	17.10	14060	14840	13500	17950	9670	13810	14210.30	0.62	-4015	15830	14820	13710	12700	11590	15325	13205	58	4140	500	0	10	1	11520000	1576	11.79	1.08	12	5.08	1160.00	12622.00	19930	20250408	-31.36	6050	20240806	126.12	19930	-31.36	20250408	7610	79.76	20250102	19930	-31.36	20250408	6050	126.12	20240806	1.72	Y	048430	500	57 억	71664	N	N	3438	N	02	N
57	20250422	090512	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14290	480	2	3.48	1268384615	89812	2.62	14060	14300	14020	17950	9670	13810	14129.04	0.62	-4069	15830	14820	13710	12700	11590	15325	13205	58	4140	500	0	10	1	11520000	1646	12.32	1.13	12	0.78	1160.00	12622.00	19930	20250408	-28.30	6050	20240806	136.20	19930	-28.30	20250408	7610	87.78	20250102	19930	-28.30	20250408	6050	136.20	20240806	1.72	Y	048430	500	57 억	71664	N	N	3438	N	02	N
58	20250421	160501	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13810	100	2	0.73	47621129610	3400057	76.91	13260	14720	12600	17820	9600	13710	14006.85	0.64	-7750	16116	14912	13576	12372	11036	15515	12975	58	4110	500	0	10	1	11520000	1591	11.91	1.09	12	29.51	1160.00	12622.00	19930	20250408	-30.71	6050	20240806	128.26	19930	-30.71	20250408	7610	81.47	20250102	19930	-30.71	20250408	6050	128.26	20240806	2.43	Y	048430	500	57 억	74199	N	N	3438	N	02	N
59	20250421	150509	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13820	110	2	0.80	46874530755	3346120	75.69	13260	14720	12600	17820	9600	13710	14009.39	0.64	-8964	16116	14912	13576	12372	11036	15515	12975	58	4110	500	0	10	1	11520000	1592	11.91	1.09	12	29.05	1160.00	12622.00	19930	20250408	-30.66	6050	20240806	128.43	19930	-30.66	20250408	7610	81.60	20250102	19930	-30.66	20250408	6050	128.43	20240806	2.43	Y	048430	500	57 억	74199	N	N	205	N	02	N
60	20250421	140510	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13930	220	2	1.60	43799681460	3128323	70.76	13260	14720	12600	17820	9600	13710	14001.81	0.64	-9724	16116	14912	13576	12372	11036	15515	12975	58	4110	500	0	10	1	11520000	1605	12.01	1.10	12	27.16	1160.00	12622.00	19930	20250408	-30.11	6050	20240806	130.25	19930	-30.11	20250408	7610	83.05	20250102	19930	-30.11	20250408	6050	130.25	20240806	2.43	Y	048430	500	57 억	74199	N	N	205	N	02	N
61	20250421	130510	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14320	610	2	4.45	41208622520	2943901	66.59	13260	14720	12600	17820	9600	13710	13998.80	0.64	-10777	16116	14912	13576	12372	11036	15515	12975	58	4110	500	0	10	1	11520000	1650	12.34	1.13	12	25.55	1160.00	12622.00	19930	20250408	-28.15	6050	20240806	136.69	19930	-28.15	20250408	7610	88.17	20250102	19930	-28.15	20250408	6050	136.69	20240806	2.43	Y	048430	500	57 억	74199	N	N	205	N	02	N
62	20250421	120509	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14060	350	2	2.55	34655744765	2488486	56.29	13260	14720	12600	17820	9600	13710	13927.18	0.64	-8714	16116	14912	13576	12372	11036	15515	12975	58	4110	500	0	10	1	11520000	1620	12.12	1.11	12	21.60	1160.00	12622.00	19930	20250408	-29.45	6050	20240806	132.40	19930	-29.45	20250408	7610	84.76	20250102	19930	-29.45	20250408	6050	132.40	20240806	2.43	Y	048430	500	57 억	74199	N	N	205	N	02	N
63	20250421	110510	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14060	350	2	2.55	24637822885	1787343	40.43	13260	14500	12600	17820	9600	13710	13784.97	0.64	-5165	16116	14912	13576	12372	11036	15515	12975	58	4110	500	0	10	1	11520000	1620	12.12	1.11	12	15.52	1160.00	12622.00	19930	20250408	-29.45	6050	20240806	132.40	19930	-29.45	20250408	7610	84.76	20250102	19930	-29.45	20250408	6050	132.40	20240806	2.43	Y	048430	500	57 억	74199	N	N	205	N	02	N
64	20250421	100506	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13110	-600	5	-4.38	11921297965	883815	19.99	13260	14280	12600	17820	9600	13710	13486.29	0.64	12111	16116	14912	13576	12372	11036	15515	12975	58	4110	500	0	10	1	11520000	1510	11.30	1.04	12	7.67	1160.00	12622.00	19930	20250408	-34.22	6050	20240806	116.69	19930	-34.22	20250408	7610	72.27	20250102	19930	-34.22	20250408	6050	116.69	20240806	2.43	Y	048430	500	57 억	74199	N	N	205	N	02	N
65	20250421	090521	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13860	150	2	1.09	3406097845	255482	5.78	13260	13880	12600	17820	9600	13710	13318.95	0.64	36030	16116	14912	13576	12372	11036	15515	12975	58	4110	500	0	10	1	11520000	1597	11.95	1.10	12	2.22	1160.00	12622.00	19930	20250408	-30.46	6050	20240806	129.09	19930	-30.46	20250408	7610	82.13	20250102	19930	-30.46	20250408	6050	129.09	20240806	2.43	Y	048430	500	57 억	74199	N	N	205	N	02	N
66	20250418	160501	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13710	1470	2	12.01	60986249155	4388191	111.31	12650	14780	12240	15910	8570	12240	13897.98	1.09	-41465	20280	16260	14160	10140	8040	15210	9090	58	3670	500	0	10	1	11520000	1579	11.82	1.09	12	38.09	1160.00	12622.00	19930	20250408	-31.21	6050	20240806	126.61	19930	-31.21	20250408	7610	80.16	20250102	19930	-31.21	20250408	6050	126.61	20240806	2.46	Y	048430	500	57 억	125201	N	N	205	N	02	N
67	20250418	150507	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13650	1410	2	11.52	58613629705	4216660	106.96	12650	14780	12240	15910	8570	12240	13900.49	1.09	-32933	20280	16260	14160	10140	8040	15210	9090	58	3670	500	0	10	1	11520000	1572	11.77	1.08	12	36.60	1160.00	12622.00	19930	20250408	-31.51	6050	20240806	125.62	19930	-31.51	20250408	7610	79.37	20250102	19930	-31.51	20250408	6050	125.62	20240806	2.46	Y	048430	500	57 억	125201	N	N	2568	N	02	N
68	20250418	140509	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13570	1330	2	10.87	55583746815	3994656	101.32	12650	14780	12240	15910	8570	12240	13914.53	1.09	-24533	20280	16260	14160	10140	8040	15210	9090	58	3670	500	0	10	1	11520000	1563	11.70	1.08	12	34.68	1160.00	12622.00	19930	20250408	-31.91	6050	20240806	124.30	19930	-31.91	20250408	7610	78.32	20250102	19930	-31.91	20250408	6050	124.30	20240806	2.46	Y	048430	500	57 억	125201	N	N	2568	N	02	N
69	20250418	130508	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13690	1450	2	11.85	53817889400	3865615	98.05	12650	14780	12240	15910	8570	12240	13922.21	1.09	-22510	20280	16260	14160	10140	8040	15210	9090	58	3670	500	0	10	1	11520000	1577	11.80	1.08	12	33.56	1160.00	12622.00	19930	20250408	-31.31	6050	20240806	126.28	19930	-31.31	20250408	7610	79.89	20250102	19930	-31.31	20250408	6050	126.28	20240806	2.46	Y	048430	500	57 억	125201	N	N	2568	N	02	N
70	20250418	120506	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13900	1660	2	13.56	51865405835	3724367	94.47	12650	14780	12240	15910	8570	12240	13925.97	1.09	-39739	20280	16260	14160	10140	8040	15210	9090	58	3670	500	0	10	1	11520000	1601	11.98	1.10	12	32.33	1160.00	12622.00	19930	20250408	-30.26	6050	20240806	129.75	19930	-30.26	20250408	7610	82.65	20250102	19930	-30.26	20250408	6050	129.75	20240806	2.46	Y	048430	500	57 억	125201	N	N	2568	N	02	N
71	20250418	110509	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13990	1750	2	14.30	47485377545	3409319	86.48	12650	14780	12240	15910	8570	12240	13928.11	1.09	-34413	20280	16260	14160	10140	8040	15210	9090	58	3670	500	0	10	1	11520000	1612	12.06	1.11	12	29.59	1160.00	12622.00	19930	20250408	-29.80	6050	20240806	131.24	19930	-29.80	20250408	7610	83.84	20250102	19930	-29.80	20250408	6050	131.24	20240806	2.46	Y	048430	500	57 억	125201	N	N	2568	N	02	N
72	20250418	100508	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13190	950	2	7.76	35693038440	2566613	65.10	12650	14780	12240	15910	8570	12240	13906.67	1.09	-49215	20280	16260	14160	10140	8040	15210	9090	58	3670	500	0	10	1	11520000	1519	11.37	1.05	12	22.28	1160.00	12622.00	19930	20250408	-33.82	6050	20240806	118.02	19930	-33.82	20250408	7610	73.32	20250102	19930	-33.82	20250408	6050	118.02	20240806	2.46	Y	048430	500	57 억	125201	Y	N	2568	N	02	N
73	20250418	090511	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12630	390	2	3.19	1578391445	126652	3.21	12650	12700	12240	15910	8570	12240	12462.43	1.09	-24720	20280	16260	14160	10140	8040	15210	9090	58	3670	500	0	10	1	11520000	1455	10.89	1.00	12	1.10	1160.00	12622.00	19930	20250408	-36.63	6050	20240806	108.76	19930	-36.63	20250408	7610	65.97	20250102	19930	-36.63	20250408	6050	108.76	20240806	2.46	Y	048430	500	57 억	125201	N	N	2568	N	02	N
74	20250417	160505	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12240	-4650	5	-27.53	53185554750	3868131	1365.01	16930	18180	12060	21950	11830	16890	13750.76	1.88	-93603	17703	17296	16593	16186	15483	17500	16390	58	5060	500	0	10	1	11520000	1410	10.55	0.97	12	33.58	1160.00	12622.00	19930	20250408	-38.59	6050	20240806	102.31	19930	-38.59	20250408	7610	60.84	20250102	19930	-38.59	20250408	6050	102.31	20240806	2.60	Y	048430	500	57 억	216776	N	N	2568	N	02	N
75	20250417	150508	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12200	-4690	5	-27.77	52169851435	3785077	1335.70	16930	18180	12060	21950	11830	16890	13782.99	1.88	-97143	17703	17296	16593	16186	15483	17500	16390	58	5060	500	0	10	1	11520000	1405	10.52	0.97	12	32.86	1160.00	12622.00	19930	20250408	-38.79	6050	20240806	101.65	19930	-38.79	20250408	7610	60.32	20250102	19930	-38.79	20250408	6050	101.65	20240806	2.60	Y	048430	500	57 억	216776	N	N	5992	N	02	N
76	20250417	140511	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12700	-4190	5	-24.81	48456284285	3484274	1229.55	16930	18180	12550	21950	11830	16890	13907.10	1.88	-97253	17703	17296	16593	16186	15483	17500	16390	58	5060	500	0	10	1	11520000	1463	10.95	1.01	12	30.25	1160.00	12622.00	19930	20250408	-36.28	6050	20240806	109.92	19930	-36.28	20250408	7610	66.89	20250102	19930	-36.28	20250408	6050	109.92	20240806	2.60	Y	048430	500	57 억	216776	N	N	5992	N	02	N
77	20250417	130510	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13010	-3880	5	-22.97	45868749255	3282097	1158.20	16930	18180	12550	21950	11830	16890	13975.39	1.88	-86738	17703	17296	16593	16186	15483	17500	16390	58	5060	500	0	10	1	11520000	1499	11.22	1.03	12	28.49	1160.00	12622.00	19930	20250408	-34.72	6050	20240806	115.04	19930	-34.72	20250408	7610	70.96	20250102	19930	-34.72	20250408	6050	115.04	20240806	2.60	Y	048430	500	57 억	216776	N	N	5992	N	02	N
78	20250417	120509	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13290	-3600	5	-21.31	41803432905	2972012	1048.78	16930	18180	12550	21950	11830	16890	14065.65	1.88	-64868	17703	17296	16593	16186	15483	17500	16390	58	5060	500	0	10	1	11520000	1531	11.46	1.05	12	25.80	1160.00	12622.00	19930	20250408	-33.32	6050	20240806	119.67	19930	-33.32	20250408	7610	74.64	20250102	19930	-33.32	20250408	6050	119.67	20240806	2.60	Y	048430	500	57 억	216776	N	N	5992	N	02	N
79	20250417	110508	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12900	-3990	5	-23.62	33261937100	2336370	824.47	16930	18180	12550	21950	11830	16890	14236.53	1.88	-23895	17703	17296	16593	16186	15483	17500	16390	58	5060	500	0	10	1	11520000	1486	11.12	1.02	12	20.28	1160.00	12622.00	19930	20250408	-35.27	6050	20240806	113.22	19930	-35.27	20250408	7610	69.51	20250102	19930	-35.27	20250408	6050	113.22	20240806	2.60	Y	048430	500	57 억	216776	N	N	5992	N	02	N
80	20250417	100508	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12810	-4080	5	-24.16	26410962150	1806283	637.41	16930	18180	12600	21950	11830	16890	14621.65	1.88	-4902	17703	17296	16593	16186	15483	17500	16390	58	5060	500	0	10	1	11520000	1476	11.04	1.01	12	15.68	1160.00	12622.00	19930	20250408	-35.73	6050	20240806	111.74	19930	-35.73	20250408	7610	68.33	20250102	19930	-35.73	20250408	6050	111.74	20240806	2.60	Y	048430	500	57 억	216776	N	N	5992	N	02	N
81	20250417	090510	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16860	-30	5	-0.18	389700185	23236	8.20	16930	16930	16420	21950	11830	16890	16771.14	1.88	-845	17703	17296	16593	16186	15483	17500	16390	58	5060	500	0	10	1	11520000	1942	14.53	1.34	12	0.20	1160.00	12622.00	19930	20250408	-15.40	6050	20240806	178.68	19930	-15.40	20250408	7610	121.55	20250102	19930	-15.40	20250408	6050	178.68	20240806	2.60	Y	048430	500	57 억	216776	N	N	5992	N	02	N
82	20250416	160502	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16890	240	2	1.44	4616551025	280148	67.51	16550	17000	15890	21600	11660	16650	16478.33	1.64	28289	18150	17400	16550	15800	14950	16975	15375	58	4950	500	0	10	1	11520000	1946	14.56	1.34	12	2.43	1160.00	12622.00	19930	20250408	-15.25	6050	20240806	179.17	19930	-15.25	20250408	7610	121.94	20250102	19930	-15.25	20250408	6050	179.17	20240806	2.62	Y	048430	500	57 억	188487	N	N	5992	N	02	N
83	20250416	150509	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16640	-10	5	-0.06	3877854175	236295	56.94	16550	16870	15890	21600	11660	16650	16410.80	1.64	21710	18150	17400	16550	15800	14950	16975	15375	58	4950	500	0	10	1	11520000	1917	14.34	1.32	12	2.05	1160.00	12622.00	19930	20250408	-16.51	6050	20240806	175.04	19930	-16.51	20250408	7610	118.66	20250102	19930	-16.51	20250408	6050	175.04	20240806	2.62	Y	048430	500	57 억	188487	N	N	4518	N	02	N
84	20250416	140507	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16650	0	3	0.00	3461047325	211224	50.90	16550	16870	15890	21600	11660	16650	16385.33	1.64	19311	18150	17400	16550	15800	14950	16975	15375	58	4950	500	0	10	1	11520000	1918	14.35	1.32	12	1.83	1160.00	12622.00	19930	20250408	-16.46	6050	20240806	175.21	19930	-16.46	20250408	7610	118.79	20250102	19930	-16.46	20250408	6050	175.21	20240806	2.62	Y	048430	500	57 억	188487	N	N	4518	N	02	N
85	20250416	130507	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16590	-60	5	-0.36	3024182670	184966	44.57	16550	16870	15890	21600	11660	16650	16349.50	1.64	16747	18150	17400	16550	15800	14950	16975	15375	58	4950	500	0	10	1	11520000	1911	14.30	1.31	12	1.61	1160.00	12622.00	19930	20250408	-16.76	6050	20240806	174.21	19930	-16.76	20250408	7610	118.00	20250102	19930	-16.76	20250408	6050	174.21	20240806	2.62	Y	048430	500	57 억	188487	N	N	4518	N	02	N
86	20250416	120508	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16690	40	2	0.24	2450928485	150641	36.30	16550	16770	15890	21600	11660	16650	16269.31	1.64	15730	18150	17400	16550	15800	14950	16975	15375	58	4950	500	0	10	1	11520000	1923	14.39	1.32	12	1.31	1160.00	12622.00	19930	20250408	-16.26	6050	20240806	175.87	19930	-16.26	20250408	7610	119.32	20250102	19930	-16.26	20250408	6050	175.87	20240806	2.62	Y	048430	500	57 억	188487	N	N	4518	N	02	N
87	20250416	110507	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16380	-270	5	-1.62	1912213410	118086	28.45	16550	16675	15890	21600	11660	16650	16192.35	1.64	6747	18150	17400	16550	15800	14950	16975	15375	58	4950	500	0	10	1	11520000	1887	14.12	1.30	12	1.03	1160.00	12622.00	19930	20250408	-17.81	6050	20240806	170.74	19930	-17.81	20250408	7610	115.24	20250102	19930	-17.81	20250408	6050	170.74	20240806	2.62	Y	048430	500	57 억	188487	N	N	4518	N	02	N
88	20250416	100506	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16090	-560	5	-3.36	1105533530	67928	16.37	16550	16675	16070	21600	11660	16650	16273.58	1.64	112	18150	17400	16550	15800	14950	16975	15375	58	4950	500	0	10	1	11520000	1854	13.87	1.27	12	0.59	1160.00	12622.00	19930	20250408	-19.27	6050	20240806	165.95	19930	-19.27	20250408	7610	111.43	20250102	19930	-19.27	20250408	6050	165.95	20240806	2.62	Y	048430	500	57 억	188487	N	N	4518	N	02	N
89	20250416	090511	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16220	-430	5	-2.58	257273530	15690	3.78	16550	16675	16210	21600	11660	16650	16392.85	1.64	1406	18150	17400	16550	15800	14950	16975	15375	58	4950	500	0	10	1	11520000	1869	13.98	1.29	12	0.14	1160.00	12622.00	19930	20250408	-18.62	6050	20240806	168.10	19930	-18.62	20250408	7610	113.14	20250102	19930	-18.62	20250408	6050	168.10	20240806	2.62	Y	048430	500	57 억	188487	N	N	4518	N	02	N
90	20250415	160501	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16650	-350	5	-2.06	6772697250	410107	91.92	17030	17300	15700	22100	11900	17000	16513.53	1.52	11932	18066	17532	16606	16072	15146	17800	16340	58	5100	500	0	10	1	11520000	1918	14.35	1.32	12	3.56	1160.00	12622.00	19930	20250408	-16.46	6050	20240806	175.21	19930	-16.46	20250408	7610	118.79	20250102	19930	-16.46	20250408	6050	175.21	20240806	2.72	Y	048430	500	57 억	175537	N	N	4518	N	02	N
91	20250415	150506	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16750	-250	5	-1.47	6456570640	391075	87.65	17030	17300	15700	22100	11900	17000	16509.76	1.52	12255	18066	17532	16606	16072	15146	17800	16340	58	5100	500	0	10	1	11520000	1930	14.44	1.33	12	3.39	1160.00	12622.00	19930	20250408	-15.96	6050	20240806	176.86	19930	-15.96	20250408	7610	120.11	20250102	19930	-15.96	20250408	6050	176.86	20240806	2.72	Y	048430	500	57 억	175537	N	N	4433	N	02	N
92	20250415	140506	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16560	-440	5	-2.59	5959211390	361184	80.96	17030	17300	15700	22100	11900	17000	16499.05	1.52	10874	18066	17532	16606	16072	15146	17800	16340	58	5100	500	0	10	1	11520000	1908	14.28	1.31	12	3.14	1160.00	12622.00	19930	20250408	-16.91	6050	20240806	173.72	19930	-16.91	20250408	7610	117.61	20250102	19930	-16.91	20250408	6050	173.72	20240806	2.72	Y	048430	500	57 억	175537	N	N	4433	N	02	N
93	20250415	130506	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16630	-370	5	-2.18	5560034920	337150	75.57	17030	17300	15700	22100	11900	17000	16491.23	1.52	4640	18066	17532	16606	16072	15146	17800	16340	58	5100	500	0	10	1	11520000	1916	14.34	1.32	12	2.93	1160.00	12622.00	19930	20250408	-16.56	6050	20240806	174.88	19930	-16.56	20250408	7610	118.53	20250102	19930	-16.56	20250408	6050	174.88	20240806	2.72	Y	048430	500	57 억	175537	N	N	4433	N	02	N
94	20250415	120505	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16510	-490	5	-2.88	5351124440	324597	72.75	17030	17300	15700	22100	11900	17000	16485.39	1.52	1662	18066	17532	16606	16072	15146	17800	16340	58	5100	500	0	10	1	11520000	1902	14.23	1.31	12	2.82	1160.00	12622.00	19930	20250408	-17.16	6050	20240806	172.89	19930	-17.16	20250408	7610	116.95	20250102	19930	-17.16	20250408	6050	172.89	20240806	2.72	Y	048430	500	57 억	175537	N	N	4433	N	02	N
95	20250415	110507	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16630	-370	5	-2.18	4730581600	287456	64.43	17030	17300	15700	22100	11900	17000	16456.65	1.52	-4331	18066	17532	16606	16072	15146	17800	16340	58	5100	500	0	10	1	11520000	1916	14.34	1.32	12	2.50	1160.00	12622.00	19930	20250408	-16.56	6050	20240806	174.88	19930	-16.56	20250408	7610	118.53	20250102	19930	-16.56	20250408	6050	174.88	20240806	2.72	Y	048430	500	57 억	175537	N	N	4433	N	02	N
96	20250415	100506	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16060	-940	5	-5.53	2761819605	166000	37.21	17030	17300	16060	22100	11900	17000	16637.39	1.52	-14617	18066	17532	16606	16072	15146	17800	16340	58	5100	500	0	10	1	11520000	1850	13.84	1.27	12	1.44	1160.00	12622.00	19930	20250408	-19.42	6050	20240806	165.45	19930	-19.42	20250408	7610	111.04	20250102	19930	-19.42	20250408	6050	165.45	20240806	2.72	Y	048430	500	57 억	175537	N	N	4433	N	02	N
97	20250415	090507	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16630	-370	5	-2.18	367282970	21772	4.88	17030	17030	16500	22100	11900	17000	16869.31	1.52	-450	18066	17532	16606	16072	15146	17800	16340	58	5100	500	0	10	1	11520000	1916	14.34	1.32	12	0.19	1160.00	12622.00	19930	20250408	-16.56	6050	20240806	174.88	19930	-16.56	20250408	7610	118.53	20250102	19930	-16.56	20250408	6050	174.88	20240806	2.72	Y	048430	500	57 억	175537	N	N	4433	N	02	N
98	20250414	160501	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	17000	230	2	1.37	7340886410	443070	94.38	16770	17140	15680	21800	11740	16770	16566.86	1.43	14485	17790	17280	16440	15930	15090	17535	16185	58	5030	500	0	10	1	11520000	1958	14.66	1.35	12	3.85	1160.00	12622.00	19930	20250408	-14.70	6050	20240806	180.99	19930	-14.70	20250408	7610	123.39	20250102	19930	-14.70	20250408	6050	180.99	20240806	2.79	Y	048430	500	57 억	164263	N	N	4433	N	02	N
99	20250414	150504	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16930	160	2	0.95	6967187190	421009	89.68	16770	17140	15680	21800	11740	16770	16548.46	1.43	21543	17790	17280	16440	15930	15090	17535	16185	58	5030	500	0	10	1	11520000	1950	14.59	1.34	12	3.65	1160.00	12622.00	19930	20250408	-15.05	6050	20240806	179.83	19930	-15.05	20250408	7610	122.47	20250102	19930	-15.05	20250408	6050	179.83	20240806	2.79	Y	048430	500	57 억	164263	N	N	4280	N	02	N
100	20250414	140503	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16920	150	2	0.89	6429862525	389225	82.91	16770	17140	15680	21800	11740	16770	16519.25	1.43	24845	17790	17280	16440	15930	15090	17535	16185	58	5030	500	0	10	1	11520000	1949	14.59	1.34	12	3.38	1160.00	12622.00	19930	20250408	-15.10	6050	20240806	179.67	19930	-15.10	20250408	7610	122.34	20250102	19930	-15.10	20250408	6050	179.67	20240806	2.79	Y	048430	500	57 억	164263	N	N	4280	N	02	N
101	20250414	130503	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16540	-230	5	-1.37	5777787955	350334	74.62	16770	17140	15680	21800	11740	16770	16491.73	1.43	26203	17790	17280	16440	15930	15090	17535	16185	58	5030	500	0	10	1	11520000	1905	14.26	1.31	12	3.04	1160.00	12622.00	19930	20250408	-17.01	6050	20240806	173.39	19930	-17.01	20250408	7610	117.35	20250102	19930	-17.01	20250408	6050	173.39	20240806	2.79	Y	048430	500	57 억	164263	N	N	4280	N	02	N
102	20250414	120505	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16900	130	2	0.78	5235444535	317778	67.69	16770	17140	15680	21800	11740	16770	16474.58	1.43	18673	17790	17280	16440	15930	15090	17535	16185	58	5030	500	0	10	1	11520000	1947	14.57	1.34	12	2.76	1160.00	12622.00	19930	20250408	-15.20	6050	20240806	179.34	19930	-15.20	20250408	7610	122.08	20250102	19930	-15.20	20250408	6050	179.34	20240806	2.79	Y	048430	500	57 억	164263	N	N	4280	N	02	N
103	20250414	110502	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16730	-40	5	-0.24	4493290100	274011	58.37	16770	17080	15680	21800	11740	16770	16397.36	1.43	9368	17790	17280	16440	15930	15090	17535	16185	58	5030	500	0	10	1	11520000	1927	14.42	1.33	12	2.38	1160.00	12622.00	19930	20250408	-16.06	6050	20240806	176.53	19930	-16.06	20250408	7610	119.84	20250102	19930	-16.06	20250408	6050	176.53	20240806	2.79	Y	048430	500	57 억	164263	N	N	4280	N	02	N
104	20250414	100503	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16820	50	2	0.30	3572796750	219050	46.66	16770	17080	15680	21800	11740	16770	16309.10	1.43	4235	17790	17280	16440	15930	15090	17535	16185	58	5030	500	0	10	1	11520000	1938	14.50	1.33	12	1.90	1160.00	12622.00	19930	20250408	-15.60	6050	20240806	178.02	19930	-15.60	20250408	7610	121.02	20250102	19930	-15.60	20250408	6050	178.02	20240806	2.79	Y	048430	500	57 억	164263	N	N	4280	N	02	N
105	20250414	090504	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16110	-660	5	-3.94	960449340	58868	12.54	16770	16770	16090	21800	11740	16770	16310.43	1.43	-4108	17790	17280	16440	15930	15090	17535	16185	58	5030	500	0	10	1	11520000	1856	13.89	1.28	12	0.51	1160.00	12622.00	19930	20250408	-19.17	6050	20240806	166.28	19930	-19.17	20250408	7610	111.70	20250102	19930	-19.17	20250408	6050	166.28	20240806	2.79	Y	048430	500	57 억	164263	N	N	4280	N	02	N
106	20250411	160458	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16770	610	2	3.77	7535204535	460917	68.62	15860	16950	15600	21000	11320	16160	16346.26	1.14	41732	17860	17010	16100	15250	14340	17435	15675	58	4840	500	0	10	1	11520000	1932	14.46	1.33	12	4.00	1160.00	12622.00	19930	20250408	-15.86	6050	20240806	177.19	19930	-15.86	20250408	7610	120.37	20250102	19930	-15.86	20250408	6050	177.19	20240806	2.95	Y	048430	500	57 억	131817	N	N	4280	N	02	N
107	20250411	150502	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16730	570	2	3.53	6910839560	423508	63.05	15860	16950	15600	21000	11320	16160	16318.48	1.14	39514	17860	17010	16100	15250	14340	17435	15675	58	4840	500	0	10	1	11520000	1927	14.42	1.33	12	3.68	1160.00	12622.00	19930	20250408	-16.06	6050	20240806	176.53	19930	-16.06	20250408	7610	119.84	20250102	19930	-16.06	20250408	6050	176.53	20240806	2.95	Y	048430	500	57 억	131817	N	N	49	N	02	N
108	20250411	140502	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16410	250	2	1.55	5383134465	332405	49.49	15860	16750	15600	21000	11320	16160	16194.62	1.14	40004	17860	17010	16100	15250	14340	17435	15675	58	4840	500	0	10	1	11520000	1890	14.15	1.30	12	2.89	1160.00	12622.00	19930	20250408	-17.66	6050	20240806	171.24	19930	-17.66	20250408	7610	115.64	20250102	19930	-17.66	20250408	6050	171.24	20240806	2.95	Y	048430	500	57 억	131817	N	N	49	N	02	N
109	20250411	130503	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16600	440	2	2.72	4820565350	298104	44.38	15860	16750	15600	21000	11320	16160	16170.79	1.14	30489	17860	17010	16100	15250	14340	17435	15675	58	4840	500	0	10	1	11520000	1912	14.31	1.32	12	2.59	1160.00	12622.00	19930	20250408	-16.71	6050	20240806	174.38	19930	-16.71	20250408	7610	118.13	20250102	19930	-16.71	20250408	6050	174.38	20240806	2.95	Y	048430	500	57 억	131817	N	N	49	N	02	N
110	20250411	120503	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16210	50	2	0.31	3657358600	227797	33.91	15860	16490	15600	21000	11320	16160	16054.85	1.14	21929	17860	17010	16100	15250	14340	17435	15675	58	4840	500	0	10	1	11520000	1867	13.97	1.28	12	1.98	1160.00	12622.00	19930	20250408	-18.67	6050	20240806	167.93	19930	-18.67	20250408	7610	113.01	20250102	19930	-18.67	20250408	6050	167.93	20240806	2.95	Y	048430	500	57 억	131817	N	N	49	N	02	N
111	20250411	110502	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16380	220	2	1.36	3231674580	201494	30.00	15860	16490	15600	21000	11320	16160	16037.92	1.14	16161	17860	17010	16100	15250	14340	17435	15675	58	4840	500	0	10	1	11520000	1887	14.12	1.30	12	1.75	1160.00	12622.00	19930	20250408	-17.81	6050	20240806	170.74	19930	-17.81	20250408	7610	115.24	20250102	19930	-17.81	20250408	6050	170.74	20240806	2.95	Y	048430	500	57 억	131817	N	N	49	N	02	N
112	20250411	100503	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15960	-200	5	-1.24	1840356175	116059	17.28	15860	16120	15600	21000	11320	16160	15854.26	1.14	7867	17860	17010	16100	15250	14340	17435	15675	58	4840	500	0	10	1	11520000	1839	13.76	1.26	12	1.01	1160.00	12622.00	19930	20250408	-19.92	6050	20240806	163.80	19930	-19.92	20250408	7610	109.72	20250102	19930	-19.92	20250408	6050	163.80	20240806	2.95	Y	048430	500	57 억	131817	N	N	49	N	02	N
113	20250411	090506	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15890	-270	5	-1.67	394298730	24697	3.68	15860	16120	15860	21000	11320	16160	15956.67	1.14	2014	17860	17010	16100	15250	14340	17435	15675	58	4840	500	0	10	1	11520000	1831	13.70	1.26	12	0.21	1160.00	12622.00	19930	20250408	-20.27	6050	20240806	162.64	19930	-20.27	20250408	7610	108.80	20250102	19930	-20.27	20250408	6050	162.64	20240806	2.95	Y	048430	500	57 억	131817	N	N	49	N	02	N
114	20250410	160500	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16160	460	2	2.93	10687953290	659316	78.12	15900	16950	15190	20400	10990	15700	16211.00	0.83	36864	17766	16732	15966	14932	14166	16350	14550	58	4700	500	0	10	1	11520000	1862	13.93	1.28	12	5.72	1160.00	12622.00	19930	20250408	-18.92	6050	20240806	167.11	19930	-18.92	20250408	7610	112.35	20250102	19930	-18.92	20250408	6050	167.11	20240806	4.15	Y	048430	500	57 억	95355	N	N	49	N	02	N
115	20250410	150502	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16220	520	2	3.31	10097575180	622652	73.77	15900	16950	15190	20400	10990	15700	16217.26	0.83	39803	17766	16732	15966	14932	14166	16350	14550	58	4700	500	0	10	1	11520000	1869	13.98	1.29	12	5.40	1160.00	12622.00	19930	20250408	-18.62	6050	20240806	168.10	19930	-18.62	20250408	7610	113.14	20250102	19930	-18.62	20250408	6050	168.10	20240806	4.15	Y	048430	500	57 억	95355	N	N	249	N	02	N
116	20250410	140501	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16010	310	2	1.97	9499270080	585468	69.37	15900	16950	15190	20400	10990	15700	16225.32	0.83	26687	17766	16732	15966	14932	14166	16350	14550	58	4700	500	0	10	1	11520000	1844	13.80	1.27	12	5.08	1160.00	12622.00	19930	20250408	-19.67	6050	20240806	164.63	19930	-19.67	20250408	7610	110.38	20250102	19930	-19.67	20250408	6050	164.63	20240806	4.15	Y	048430	500	57 억	95355	N	N	249	N	02	N
117	20250410	130501	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15950	250	2	1.59	8900827515	548238	64.96	15900	16950	15190	20400	10990	15700	16235.59	0.83	27100	17766	16732	15966	14932	14166	16350	14550	58	4700	500	0	10	1	11520000	1837	13.75	1.26	12	4.76	1160.00	12622.00	19930	20250408	-19.97	6050	20240806	163.64	19930	-19.97	20250408	7610	109.59	20250102	19930	-19.97	20250408	6050	163.64	20240806	4.15	Y	048430	500	57 억	95355	N	N	249	N	02	N
118	20250410	120501	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16040	340	2	2.17	4591499505	286711	33.97	15900	16530	15190	20400	10990	15700	16014.67	0.83	14217	17766	16732	15966	14932	14166	16350	14550	58	4700	500	0	10	1	11520000	1848	13.83	1.27	12	2.49	1160.00	12622.00	19930	20250408	-19.52	6050	20240806	165.12	19930	-19.52	20250408	7610	110.78	20250102	19930	-19.52	20250408	6050	165.12	20240806	4.15	Y	048430	500	57 억	95355	N	N	249	N	02	N
119	20250410	110501	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16080	380	2	2.42	4164550470	259944	30.80	15900	16530	15190	20400	10990	15700	16021.28	0.83	13563	17766	16732	15966	14932	14166	16350	14550	58	4700	500	0	10	1	11520000	1852	13.86	1.27	12	2.26	1160.00	12622.00	19930	20250408	-19.32	6050	20240806	165.79	19930	-19.32	20250408	7610	111.30	20250102	19930	-19.32	20250408	6050	165.79	20240806	4.15	Y	048430	500	57 억	95355	N	N	249	N	02	N
120	20250410	100500	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16200	500	2	3.18	3518864000	219642	26.02	15900	16530	15190	20400	10990	15700	16021.29	0.83	10856	17766	16732	15966	14932	14166	16350	14550	58	4700	500	0	10	1	11520000	1866	13.97	1.28	12	1.91	1160.00	12622.00	19930	20250408	-18.72	6050	20240806	167.77	19930	-18.72	20250408	7610	112.88	20250102	19930	-18.72	20250408	6050	167.77	20240806	4.15	Y	048430	500	57 억	95355	N	N	249	N	02	N
121	20250410	090503	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15260	-440	5	-2.80	717314795	45748	5.42	15900	15990	15190	20400	10990	15700	15679.58	0.83	5482	17766	16732	15966	14932	14166	16350	14550	58	4700	500	0	10	1	11520000	1758	13.16	1.21	12	0.40	1160.00	12622.00	19930	20250408	-23.43	6050	20240806	152.23	19930	-23.43	20250408	7610	100.53	20250102	19930	-23.43	20250408	6050	152.23	20240806	4.15	Y	048430	500	57 억	95355	N	N	249	N	02	N
122	20250409	160458	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15700	-1500	5	-8.72	13344624385	828004	13.73	16840	17000	15200	22350	12040	17200	16116.61	0.89	-9421	21773	19486	17643	15356	13513	20630	16500	58	5150	500	0	10	1	11520000	1809	13.53	1.24	12	7.19	1160.00	12622.00	19930	20250408	-21.22	6050	20240806	159.50	19930	-21.22	20250408	7610	106.31	20250102	19930	-21.22	20250408	6050	159.50	20240806	3.97	Y	048430	500	57 억	102062	N	N	249	N	02	N
123	20250409	150405	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15950	-1250	5	-7.27	12892128140	799297	13.25	16840	17000	15200	22350	12040	17200	16128.72	0.89	-9889	21773	19486	17643	15356	13513	20630	16500	58	5150	500	0	10	1	11520000	1837	13.75	1.26	12	6.94	1160.00	12622.00	19930	20250408	-19.97	6050	20240806	163.64	19930	-19.97	20250408	7610	109.59	20250102	19930	-19.97	20250408	6050	163.64	20240806	3.97	Y	048430	500	57 억	102062	N	N	11006	N	02	N
124	20250409	140455	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15565	-1635	5	-9.51	11172846940	690603	11.45	16840	17000	15200	22350	12040	17200	16177.72	0.89	7980	21773	19486	17643	15356	13513	20630	16500	58	5150	500	0	10	1	11520000	1793	13.42	1.23	12	5.99	1160.00	12622.00	19930	20250408	-21.90	6050	20240806	157.27	19930	-21.90	20250408	7610	104.53	20250102	19930	-21.90	20250408	6050	157.27	20240806	3.97	Y	048430	500	57 억	102062	N	N	11006	N	02	N
125	20250409	130455	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15270	-1930	5	-11.22	10594375245	652897	10.82	16840	17000	15200	22350	12040	17200	16226.04	0.89	5276	21773	19486	17643	15356	13513	20630	16500	58	5150	500	0	10	1	11520000	1759	13.16	1.21	12	5.67	1160.00	12622.00	19930	20250408	-23.38	6050	20240806	152.40	19930	-23.38	20250408	7610	100.66	20250102	19930	-23.38	20250408	6050	152.40	20240806	3.97	Y	048430	500	57 억	102062	N	N	11006	N	02	N
126	20250409	120456	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15840	-1360	5	-7.91	9009210740	550254	9.12	16840	17000	15810	22350	12040	17200	16372.14	0.89	-11098	21773	19486	17643	15356	13513	20630	16500	58	5150	500	0	10	1	11520000	1825	13.66	1.25	12	4.78	1160.00	12622.00	19930	20250408	-20.52	6050	20240806	161.82	19930	-20.52	20250408	7610	108.15	20250102	19930	-20.52	20250408	6050	161.82	20240806	3.97	Y	048430	500	57 억	102062	N	N	11006	N	02	N
127	20250409	110455	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15970	-1230	5	-7.15	8261569505	503285	8.34	16840	17000	15940	22350	12040	17200	16414.58	0.89	-10368	21773	19486	17643	15356	13513	20630	16500	58	5150	500	0	10	1	11520000	1840	13.77	1.27	12	4.37	1160.00	12622.00	19930	20250408	-19.87	6050	20240806	163.97	19930	-19.87	20250408	7610	109.86	20250102	19930	-19.87	20250408	6050	163.97	20240806	3.97	Y	048430	500	57 억	102062	N	N	11006	N	02	N
128	20250409	100458	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16350	-850	5	-4.94	6467260780	391913	6.50	16840	17000	16030	22350	12040	17200	16500.97	0.89	-9152	21773	19486	17643	15356	13513	20630	16500	58	5150	500	0	10	1	11520000	1884	14.09	1.30	12	3.40	1160.00	12622.00	19930	20250408	-17.96	6050	20240806	170.25	19930	-17.96	20250408	7610	114.85	20250102	19930	-17.96	20250408	6050	170.25	20240806	3.97	Y	048430	500	57 억	102062	N	N	11006	N	02	N
129	20250409	090459	53	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16270	-930	5	-5.41	1347186330	81484	1.35	16840	16840	16250	22350	12040	17200	16529.39	0.89	9409	21773	19486	17643	15356	13513	20630	16500	58	5150	500	0	10	1	11520000	1874	14.03	1.29	12	0.71	1160.00	12622.00	19930	20250408	-18.36	6050	20240806	168.93	19930	-18.36	20250408	7610	113.80	20250102	19930	-18.36	20250408	6050	168.93	20240806	3.97	Y	048430	500	57 억	102062	N	N	11006	N	02	N
130	20250408	160452	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	17200	10	2	0.06	110040171795	6001955	79.33	16420	19930	15800	22300	12040	17190	18335.84	0.66	27062	19823	18506	16763	15446	13703	19165	16105	58	5110	500	12370	10	1	11520000	1981	14.83	1.36	12	52.10	1160.00	12622.00	19930	20250408	-13.70	6050	20240806	184.30	19930	-13.70	20250408	7610	126.02	20250102	19930	-13.70	20250408	6050	184.30	20240806	4.91	Y	048430	500	57 억	76265	N	N	11006	N	01	N
131	20250408	150456	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	17210	20	2	0.12	108854788695	5933069	78.42	16420	19930	15800	22300	12040	17190	18348.53	0.66	29269	19823	18506	16763	15446	13703	19165	16105	58	5110	500	12370	10	1	11520000	1983	14.84	1.36	12	51.50	1160.00	12622.00	19930	20250408	-13.65	6050	20240806	184.46	19930	-13.65	20250408	7610	126.15	20250102	19930	-13.65	20250408	6050	184.46	20240806	4.91	Y	048430	500	57 억	76265	N	N	29135	N	01	N
132	20250408	140454	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	17050	-140	5	-0.81	97897538525	5308299	70.16	16420	19930	15800	22300	12040	17190	18444.05	0.66	33704	19823	18506	16763	15446	13703	19165	16105	58	5110	500	12370	10	1	11520000	1964	14.70	1.35	12	46.08	1160.00	12622.00	19930	20250408	-14.45	6050	20240806	181.82	19930	-14.45	20250408	7610	124.05	20250102	19930	-14.45	20250408	6050	181.82	20240806	4.91	Y	048430	500	57 억	76265	N	N	29135	N	01	N
133	20250408	130453	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	17650	460	2	2.68	93869023885	5074897	67.08	16420	19930	15800	22300	12040	17190	18498.58	0.66	32326	19823	18506	16763	15446	13703	19165	16105	58	5110	500	12370	10	1	11520000	2033	15.22	1.40	12	44.05	1160.00	12622.00	19930	20250408	-11.44	6050	20240806	191.74	19930	-11.44	20250408	7610	131.93	20250102	19930	-11.44	20250408	6050	191.74	20240806	4.91	Y	048430	500	57 억	76265	N	N	29135	N	01	N
134	20250408	120455	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	17580	390	2	2.27	91161687770	4922210	65.06	16420	19930	15800	22300	12040	17190	18522.42	0.66	46743	19823	18506	16763	15446	13703	19165	16105	58	5110	500	12370	10	1	11520000	2025	15.16	1.39	12	42.73	1160.00	12622.00	19930	20250408	-11.79	6050	20240806	190.58	19930	-11.79	20250408	7610	131.01	20250102	19930	-11.79	20250408	6050	190.58	20240806	4.91	Y	048430	500	57 억	76265	N	N	29135	N	01	N
135	20250408	110454	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	18490	1300	2	7.56	86153648935	4645511	61.40	16420	19930	15800	22300	12040	17190	18547.67	0.66	39211	19823	18506	16763	15446	13703	19165	16105	58	5110	500	12370	10	1	11520000	2130	15.94	1.46	12	40.33	1160.00	12622.00	19930	20250408	-7.23	6050	20240806	205.62	19930	-7.23	20250408	7610	142.97	20250102	19930	-7.23	20250408	6050	205.62	20240806	4.91	Y	048430	500	57 억	76265	N	N	29135	N	01	N
136	20250408	100454	54	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	19660	2470	2	14.37	69434322715	3764324	49.75	16420	19930	15800	22300	12040	17190	18447.76	0.66	39137	19823	18506	16763	15446	13703	19165	16105	58	5110	500	12370	10	1	11520000	2265	16.95	1.56	12	32.68	1160.00	12622.00	19930	20250408	-1.35	6050	20240806	224.96	19930	-1.35	20250408	7610	158.34	20250102	19930	-1.35	20250408	6050	224.96	20240806	4.91	Y	048430	500	57 억	76265	N	N	29135	N	01	N
137	20250408	090456	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15940	-1250	5	-7.27	3881383460	240378	3.18	16420	16470	15800	22300	12040	17190	16114.93	0.66	15852	19823	18506	16763	15446	13703	19165	16105	58	5110	500	12370	10	1	11520000	1836	13.74	1.26	12	2.09	1160.00	12622.00	18080	20250407	-11.84	6050	20240806	163.47	18080	-11.84	20250407	7610	109.46	20250102	18080	-11.84	20250407	6050	163.47	20240806	4.91	Y	048430	500	57 억	76265	N	N	29135	N	01	N
138	20250407	160450	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	17190	3280	2	23.58	123701005500	7322909	177.76	15950	18080	15020	18080	9740	13910	16892.20	1.33	-92121	16483	15196	12623	11336	8763	15840	11980	58	4170	500	10010	10	1	11520000	1980	14.82	1.36	12	63.57	1160.00	12622.00	18080	20250407	-4.92	6050	20240806	184.13	18080	-4.92	20250407	7610	125.89	20250102	18080	-4.92	20250407	6050	184.13	20240806	4.88	Y	048430	500	57 억	153493	N	N	29135	N	00	N
139	20250407	150453	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	17200	3290	2	23.65	109874782775	6533729	158.60	15950	18080	15020	18080	9740	13910	16816.55	1.33	-95295	16483	15196	12623	11336	8763	15840	11980	58	4170	500	10010	10	1	11520000	1981	14.83	1.36	12	56.72	1160.00	12622.00	18080	20250407	-4.87	6050	20240806	184.30	18080	-4.87	20250407	7610	126.02	20250102	18080	-4.87	20250407	6050	184.30	20240806	4.88	Y	048430	500	57 억	153493	N	N	7712	N	00	N
140	20250407	140451	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	15120	1210	2	8.70	72294475770	4332129	105.16	15950	18080	15020	18080	9740	13910	16687.98	1.33	-60040	16483	15196	12623	11336	8763	15840	11980	58	4170	500	10010	10	1	11520000	1742	13.03	1.20	12	37.61	1160.00	12622.00	18080	20250407	-16.37	6050	20240806	149.92	18080	-16.37	20250407	7610	98.69	20250102	18080	-16.37	20250407	6050	149.92	20240806	4.88	Y	048430	500	57 억	153493	N	N	7712	N	00	N
141	20250407	130449	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	16260	2350	2	16.89	61850152365	3655162	88.73	15950	18080	15560	18080	9740	13910	16921.32	1.33	-60567	16483	15196	12623	11336	8763	15840	11980	58	4170	500	10010	10	1	11520000	1873	14.02	1.29	12	31.73	1160.00	12622.00	18080	20250407	-10.07	6050	20240806	168.76	18080	-10.07	20250407	7610	113.67	20250102	18080	-10.07	20250407	6050	168.76	20240806	4.88	Y	048430	500	57 억	153493	N	N	7712	N	00	N
142	20250407	120450	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	16960	3050	2	21.93	51647027895	3040933	73.82	15950	18080	15560	18080	9740	13910	16983.94	1.33	-11895	16483	15196	12623	11336	8763	15840	11980	58	4170	500	10010	10	1	11520000	1954	14.62	1.34	12	26.40	1160.00	12622.00	18080	20250407	-6.19	6050	20240806	180.33	18080	-6.19	20250407	7610	122.86	20250102	18080	-6.19	20250407	6050	180.33	20240806	4.88	Y	048430	500	57 억	153493	N	N	7712	N	00	N
143	20250407	110451	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	17340	3430	2	24.66	31720399375	1850351	44.92	15950	18080	15560	18080	9740	13910	17142.91	1.33	-9000	16483	15196	12623	11336	8763	15840	11980	58	4170	500	10010	10	1	11520000	1998	14.95	1.37	12	16.06	1160.00	12622.00	18080	20250407	-4.09	6050	20240806	186.61	18080	-4.09	20250407	7610	127.86	20250102	18080	-4.09	20250407	6050	186.61	20240806	4.88	Y	048430	500	57 억	153493	N	N	7712	N	00	N
144	20250407	100451	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	18080	4170	1	29.98	20643446465	1220326	29.62	15950	18080	15560	18080	9740	13910	16916.34	1.33	-33892	16483	15196	12623	11336	8763	15840	11980	58	4170	500	10010	10	1	11520000	2083	15.59	1.43	12	10.59	1160.00	12622.00	18080	20250407	0.00	6050	20240806	198.84	18080	0.00	20250407	7610	137.58	20250102	18080	0.00	20250407	6050	198.84	20240806	4.88	Y	048430	500	57 억	153493	N	N	7712	N	00	N
145	20250407	090451	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	16580	2670	2	19.19	8226001115	509067	12.36	15950	17000	15560	18080	9740	13910	16158.98	1.33	-18464	16483	15196	12623	11336	8763	15840	11980	58	4170	500	10010	10	1	11520000	1910	14.29	1.31	12	4.42	1160.00	12622.00	17000	20250407	-2.47	6050	20240806	174.05	17000	-2.47	20250407	7610	117.87	20250102	17000	-2.47	20250407	6050	174.05	20240806	4.88	Y	048430	500	57 억	153493	N	N	7712	N	00	N
146	20250404	160449	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13910	3210	1	30.00	50734500880	4111876	93.75	10730	13910	10050	13910	7490	10700	12338.36	1.86	-37124	12213	11456	10163	9406	8113	11835	9785	58	3210	500	7700	10	1	11520000	1602	11.99	1.10	12	35.69	1160.00	12622.00	13910	20250404	0.00	6050	20240806	129.92	13910	0.00	20250404	7610	82.79	20250102	13910	0.00	20250404	6050	129.92	20240806	4.72	Y	048430	500	57 억	214452	N	N	7712	N	00	N
147	20250404	150454	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13870	3170	2	29.63	50259677650	4077726	92.97	10730	13910	10050	13910	7490	10700	12326.05	1.86	-38193	12213	11456	10163	9406	8113	11835	9785	58	3210	500	7700	10	1	11520000	1598	11.96	1.10	12	35.40	1160.00	12622.00	13910	20250404	-0.29	6050	20240806	129.26	13910	-0.29	20250404	7610	82.26	20250102	13910	-0.29	20250404	6050	129.26	20240806	4.72	Y	048430	500	57 억	214452	N	N	9370	N	00	N
148	20250404	140455	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13910	3210	1	30.00	43762711515	3607582	82.25	10730	13910	10050	13910	7490	10700	12131.39	1.86	-49222	12213	11456	10163	9406	8113	11835	9785	58	3210	500	7700	10	1	11520000	1602	11.99	1.10	12	31.32	1160.00	12622.00	13910	20250404	0.00	6050	20240806	129.92	13910	0.00	20250404	7610	82.79	20250102	13910	0.00	20250404	6050	129.92	20240806	4.72	Y	048430	500	57 억	214452	N	N	9370	N	00	N
149	20250404	130455	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13910	3210	1	30.00	42853957305	3542251	80.76	10730	13910	10050	13910	7490	10700	12098.58	1.86	-49222	12213	11456	10163	9406	8113	11835	9785	58	3210	500	7700	10	1	11520000	1602	11.99	1.10	12	30.75	1160.00	12622.00	13910	20250404	0.00	6050	20240806	129.92	13910	0.00	20250404	7610	82.79	20250102	13910	0.00	20250404	6050	129.92	20240806	4.72	Y	048430	500	57 억	214452	N	N	9370	N	00	N
150	20250404	120450	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13050	2350	2	21.96	34948709955	2953252	67.33	10730	13910	10050	13910	7490	10700	11834.59	1.86	-59640	12213	11456	10163	9406	8113	11835	9785	58	3210	500	7700	10	1	11520000	1503	11.25	1.03	12	25.64	1160.00	12622.00	13910	20250404	-6.18	6050	20240806	115.70	13910	-6.18	20250404	7610	71.48	20250102	13910	-6.18	20250404	6050	115.70	20240806	4.72	Y	048430	500	57 억	214452	N	N	9370	N	00	N
151	20250404	110452	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10830	130	2	1.21	13768826775	1270069	28.96	10730	11500	10050	13910	7490	10700	10841.18	1.86	-41988	12213	11456	10163	9406	8113	11835	9785	58	3210	500	7700	10	1	11520000	1248	9.34	0.86	12	11.02	1160.00	12622.00	11600	20240328	-6.64	6050	20240806	79.01	11500	-5.83	20250404	7610	42.31	20250102	11500	-5.83	20250404	6050	79.01	20240806	4.72	Y	048430	500	57 억	214452	N	N	9370	N	00	N
152	20250404	100452	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10880	180	2	1.68	7069103095	664830	15.16	10730	11100	10050	13910	7490	10700	10632.79	1.86	-33991	12213	11456	10163	9406	8113	11835	9785	58	3210	500	7700	10	1	11520000	1253	9.38	0.86	12	5.77	1160.00	12622.00	11600	20240328	-6.21	6050	20240806	79.83	11100	-1.98	20250404	7610	42.97	20250102	11100	-1.98	20250404	6050	79.83	20240806	4.72	Y	048430	500	57 억	214452	N	N	9370	N	00	N
153	20250404	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10370	-330	5	-3.08	1227871645	116256	2.65	10730	10740	10310	13910	7490	10700	10559.87	1.86	-8950	12213	11456	10163	9406	8113	11835	9785	58	3210	500	7700	10	1	11520000	1195	8.94	0.82	12	1.01	1160.00	12622.00	11600	20240328	-10.60	6050	20240806	71.40	10920	-5.04	20250403	7610	36.27	20250102	10920	-5.04	20250403	6050	71.40	20240806	4.72	Y	048430	500	57 억	214452	N	N	9370	N	00	N
154	20250403	160445	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10700	1680	2	18.63	44947919185	4348282	2025.66	8870	10920	8870	11720	6320	9020	10336.70	2.06	-17721	9473	9246	9043	8816	8613	9145	8715	58	2700	500	6490	10	1	11520000	1233	9.22	0.85	12	37.75	1160.00	12622.00	11600	20240328	-7.76	6050	20240806	76.86	10920	-2.01	20250403	7610	40.60	20250102	10920	-2.01	20250403	6050	76.86	20240806	4.92	Y	048430	500	57 억	237626	N	N	9370	N	00	N
155	20250403	150449	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10570	1550	2	17.18	43340766595	4196456	1954.93	8870	10920	8870	11720	6320	9020	10327.94	2.06	-9203	9473	9246	9043	8816	8613	9145	8715	58	2700	500	6490	10	1	11520000	1218	9.11	0.84	12	36.43	1160.00	12622.00	11600	20240328	-8.88	6050	20240806	74.71	10920	-3.21	20250403	7610	38.90	20250102	10920	-3.21	20250403	6050	74.71	20240806	4.92	Y	048430	500	57 억	237626	N	N	0	N	00	N
156	20250403	140448	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10160	1140	2	12.64	38063595525	3689665	1718.84	8870	10920	8870	11720	6320	9020	10316.27	2.06	-92866	9473	9246	9043	8816	8613	9145	8715	58	2700	500	6490	10	1	11520000	1170	8.76	0.80	12	32.03	1160.00	12622.00	11600	20240328	-12.41	6050	20240806	67.93	10920	-6.96	20250403	7610	33.51	20250102	10920	-6.96	20250403	6050	67.93	20240806	4.92	Y	048430	500	57 억	237626	N	N	0	N	00	N
157	20250403	130449	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10410	1390	2	15.41	30712164290	2978858	1387.71	8870	10920	8870	11720	6320	9020	10310.05	2.06	-116855	9473	9246	9043	8816	8613	9145	8715	58	2700	500	6490	10	1	11520000	1199	8.97	0.82	12	25.86	1160.00	12622.00	11600	20240328	-10.26	6050	20240806	72.07	10920	-4.67	20250403	7610	36.79	20250102	10920	-4.67	20250403	6050	72.07	20240806	4.92	Y	048430	500	57 억	237626	N	N	0	N	00	N
158	20250403	120448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9590	570	2	6.32	4133694975	438502	204.28	8870	9750	8870	11720	6320	9020	9426.86	2.06	-23200	9473	9246	9043	8816	8613	9145	8715	58	2700	500	6490	10	1	11520000	1105	8.27	0.76	12	3.81	1160.00	12622.00	11600	20240328	-17.33	6050	20240806	58.51	10220	-6.16	20250306	7610	26.02	20250102	10220	-6.16	20250306	6050	58.51	20240806	4.92	Y	048430	500	57 억	237626	N	N	0	N	00	N
159	20250403	110449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9540	520	2	5.76	3621130295	384786	179.25	8870	9750	8870	11720	6320	9020	9410.76	2.06	-30944	9473	9246	9043	8816	8613	9145	8715	58	2700	500	6490	10	1	11520000	1099	8.22	0.76	12	3.34	1160.00	12622.00	11600	20240328	-17.76	6050	20240806	57.69	10220	-6.65	20250306	7610	25.36	20250102	10220	-6.65	20250306	6050	57.69	20240806	4.92	Y	048430	500	57 억	237626	N	N	0	N	00	N
160	20250403	100449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9430	410	2	4.55	1564938400	169748	79.08	8870	9530	8870	11720	6320	9020	9219.19	2.06	-30034	9473	9246	9043	8816	8613	9145	8715	58	2700	500	6490	10	1	11520000	1086	8.13	0.75	12	1.47	1160.00	12622.00	11600	20240328	-18.71	6050	20240806	55.87	10220	-7.73	20250306	7610	23.92	20250102	10220	-7.73	20250306	6050	55.87	20240806	4.92	Y	048430	500	57 억	237626	N	N	0	N	00	N
161	20250403	090450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9070	50	2	0.55	80957900	8973	4.18	8870	9110	8870	11720	6320	9020	9022.39	2.06	3864	9473	9246	9043	8816	8613	9145	8715	58	2700	500	6490	10	1	11520000	1045	7.82	0.72	12	0.08	1160.00	12622.00	11600	20240328	-21.81	6050	20240806	49.92	10220	-11.25	20250306	7610	19.19	20250102	10220	-11.25	20250306	6050	49.92	20240806	4.92	Y	048430	500	57 억	237626	N	N	0	N	00	N
162	20250402	160439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9020	-250	5	-2.70	1916111165	211896	29.89	9270	9270	8840	12050	6490	9270	9042.71	2.21	-17165	10650	9960	9000	8310	7350	10305	8655	58	2780	500	6670	10	1	11520000	1039	7.78	0.71	12	1.84	1160.00	12622.00	11600	20240328	-22.24	6050	20240806	49.09	10220	-11.74	20250306	7610	18.53	20250102	10260	-12.09	20240402	6050	49.09	20240806	4.99	Y	048430	500	57 억	254795	N	N	2231	N	00	N
163	20250402	150440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9000	-270	5	-2.91	1837787385	203199	28.66	9270	9270	8840	12050	6490	9270	9044.27	2.21	-19966	10650	9960	9000	8310	7350	10305	8655	58	2780	500	6670	10	1	11520000	1037	7.76	0.71	12	1.76	1160.00	12622.00	11600	20240328	-22.41	6050	20240806	48.76	10220	-11.94	20250306	7610	18.27	20250102	10260	-12.28	20240402	6050	48.76	20240806	4.99	Y	048430	500	57 억	254795	N	N	2231	N	00	N
164	20250402	140440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9080	-190	5	-2.05	1430744000	158514	22.36	9270	9270	8840	12050	6490	9270	9025.98	2.21	-14408	10650	9960	9000	8310	7350	10305	8655	58	2780	500	6670	10	1	11520000	1046	7.83	0.72	12	1.38	1160.00	12622.00	11600	20240328	-21.72	6050	20240806	50.08	10220	-11.15	20250306	7610	19.32	20250102	10260	-11.50	20240402	6050	50.08	20240806	4.99	Y	048430	500	57 억	254795	N	N	2231	N	00	N
165	20250402	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9020	-250	5	-2.70	1287078460	142712	20.13	9270	9270	8840	12050	6490	9270	9018.71	2.21	-11942	10650	9960	9000	8310	7350	10305	8655	58	2780	500	6670	10	1	11520000	1039	7.78	0.71	12	1.24	1160.00	12622.00	11600	20240328	-22.24	6050	20240806	49.09	10220	-11.74	20250306	7610	18.53	20250102	10260	-12.09	20240402	6050	49.09	20240806	4.99	Y	048430	500	57 억	254795	N	N	2231	N	00	N
166	20250402	120441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9030	-240	5	-2.59	1075307630	118974	16.78	9270	9270	8890	12050	6490	9270	9038.17	2.21	-17201	10650	9960	9000	8310	7350	10305	8655	58	2780	500	6670	10	1	11520000	1040	7.78	0.72	12	1.03	1160.00	12622.00	11600	20240328	-22.16	6050	20240806	49.26	10220	-11.64	20250306	7610	18.66	20250102	10260	-11.99	20240402	6050	49.26	20240806	4.99	Y	048430	500	57 억	254795	N	N	2231	N	00	N
167	20250402	110440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9070	-200	5	-2.16	1008158990	111548	15.73	9270	9270	8890	12050	6490	9270	9037.89	2.21	-17300	10650	9960	9000	8310	7350	10305	8655	58	2780	500	6670	10	1	11520000	1045	7.82	0.72	12	0.97	1160.00	12622.00	11600	20240328	-21.81	6050	20240806	49.92	10220	-11.25	20250306	7610	19.19	20250102	10260	-11.60	20240402	6050	49.92	20240806	4.99	Y	048430	500	57 억	254795	N	N	2231	N	00	N
168	20250402	100440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8960	-310	5	-3.34	884124520	97773	13.79	9270	9270	8890	12050	6490	9270	9042.62	2.21	-15368	10650	9960	9000	8310	7350	10305	8655	58	2780	500	6670	10	1	11520000	1032	7.72	0.71	12	0.85	1160.00	12622.00	11600	20240328	-22.76	6050	20240806	48.10	10220	-12.33	20250306	7610	17.74	20250102	10260	-12.67	20240402	6050	48.10	20240806	4.99	Y	048430	500	57 억	254795	N	N	2231	N	00	N
169	20250402	090443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9130	-140	5	-1.51	216474270	23569	3.32	9270	9270	9110	12050	6490	9270	9184.70	2.21	-5681	10650	9960	9000	8310	7350	10305	8655	58	2780	500	6670	10	1	11520000	1052	7.87	0.72	12	0.20	1160.00	12622.00	11600	20240328	-21.29	6050	20240806	50.91	10220	-10.67	20250306	7610	19.97	20250102	10260	-11.01	20240402	6050	50.91	20240806	4.99	Y	048430	500	57 억	254795	N	N	2231	N	00	N
170	20250401	160443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9270	1130	2	13.88	6474217790	705816	490.17	8070	9690	8040	10580	5700	8140	9175.01	1.30	104837	8640	8390	8240	7990	7840	8315	7915	58	2440	500	5860	10	1	11520000	1068	7.99	0.73	12	6.13	1160.00	12622.00	11600	20240328	-20.09	6050	20240806	53.22	10220	-9.30	20250306	7610	21.81	20250102	10260	-9.65	20240402	6050	53.22	20240806	4.99	Y	048430	500	57 억	149889	N	N	2231	N	00	N
171	20250401	150443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9290	1150	2	14.13	6273797100	684176	475.14	8070	9690	8040	10580	5700	8140	9172.37	1.30	103085	8640	8390	8240	7990	7840	8315	7915	58	2440	500	5860	10	1	11520000	1070	8.01	0.74	12	5.94	1160.00	12622.00	11600	20240328	-19.91	6050	20240806	53.55	10220	-9.10	20250306	7610	22.08	20250102	10260	-9.45	20240402	6050	53.55	20240806	4.99	Y	048430	500	57 억	149889	N	N	0	N	00	N
172	20250401	140443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9300	1160	2	14.25	6061576920	661256	459.22	8070	9690	8040	10580	5700	8140	9169.36	1.30	98196	8640	8390	8240	7990	7840	8315	7915	58	2440	500	5860	10	1	11520000	1071	8.02	0.74	12	5.74	1160.00	12622.00	11600	20240328	-19.83	6050	20240806	53.72	10220	-9.00	20250306	7610	22.21	20250102	10260	-9.36	20240402	6050	53.72	20240806	4.99	Y	048430	500	57 억	149889	N	N	0	N	00	N
173	20250401	130443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9230	1090	2	13.39	5836330530	636972	442.36	8070	9690	8040	10580	5700	8140	9165.30	1.30	96104	8640	8390	8240	7990	7840	8315	7915	58	2440	500	5860	10	1	11520000	1063	7.96	0.73	12	5.53	1160.00	12622.00	11600	20240328	-20.43	6050	20240806	52.56	10220	-9.69	20250306	7610	21.29	20250102	10260	-10.04	20240402	6050	52.56	20240806	4.99	Y	048430	500	57 억	149889	N	N	0	N	00	N
174	20250401	120443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9280	1140	2	14.00	5589538550	610316	423.85	8070	9690	8040	10580	5700	8140	9161.22	1.30	93495	8640	8390	8240	7990	7840	8315	7915	58	2440	500	5860	10	1	11520000	1069	8.00	0.74	12	5.30	1160.00	12622.00	11600	20240328	-20.00	6050	20240806	53.39	10220	-9.20	20250306	7610	21.94	20250102	10260	-9.55	20240402	6050	53.39	20240806	4.99	Y	048430	500	57 억	149889	N	N	0	N	00	N
175	20250401	110440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9160	1020	2	12.53	2240835295	254690	176.88	8070	9270	8040	10580	5700	8140	8802.62	1.30	38292	8640	8390	8240	7990	7840	8315	7915	58	2440	500	5860	10	1	11520000	1055	7.90	0.73	12	2.21	1160.00	12622.00	11600	20240328	-21.03	6050	20240806	51.40	10220	-10.37	20250306	7610	20.37	20250102	10260	-10.72	20240402	6050	51.40	20240806	4.99	Y	048430	500	57 억	149889	N	N	0	N	00	N
176	20250401	100436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8090	-50	5	-0.61	340467300	41626	28.91	8070	8360	8040	10580	5700	8140	8180.83	1.30	16287	8640	8390	8240	7990	7840	8315	7915	58	2440	500	5860	10	1	11520000	932	6.97	0.64	12	0.36	1160.00	12622.00	11600	20240328	-30.26	6050	20240806	33.72	10220	-20.84	20250306	7610	6.31	20250102	10260	-21.15	20240402	6050	33.72	20240806	4.99	Y	048430	500	57 억	149889	N	N	0	N	00	N
177	20250401	090438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8260	120	2	1.47	87350260	10661	7.40	8070	8310	8070	10580	5700	8140	8203.34	1.30	5220	8640	8390	8240	7990	7840	8315	7915	58	2440	500	5860	10	1	11520000	952	7.12	0.65	12	0.09	1160.00	12622.00	11600	20240328	-28.79	6050	20240806	36.53	10220	-19.18	20250306	7610	8.54	20250102	10260	-19.49	20240402	6050	36.53	20240806	4.99	Y	048430	500	57 억	149889	N	N	0	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History