KissMeData/045660/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26050	-1150	5	-4.23	3541282500	134988	85.96	27150	27500	25800	35350	19050	27200	26235.44	2.88	5975	30000	28600	27900	26500	25800	28250	26150	41	8150	500	16860	50	1	8260000	2152	13.85	1.94	12	1.63	1881.00	13425.00	46300	20241210	-43.74	11420	20241120	128.11	43500	-40.11	20250402	24100	8.09	20250124	46300	-43.74	20241210	11420	128.11	20241120	9.48	Y	045660	500	41 억	237534	N	N	1863	N	N
3	20250429	150511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26150	-1050	5	-3.86	3296844850	125609	79.99	27150	27500	25800	35350	19050	27200	26246.88	2.88	4865	30000	28600	27900	26500	25800	28250	26150	41	8150	500	16860	50	1	8260000	2160	13.90	1.95	12	1.52	1881.00	13425.00	46300	20241210	-43.52	11420	20241120	128.98	43500	-39.89	20250402	24100	8.51	20250124	46300	-43.52	20241210	11420	128.98	20241120	9.48	Y	045660	500	41 억	237534	N	N	11492	N	N
4	20250429	140511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26100	-1100	5	-4.04	3064581900	116715	74.33	27150	27500	25800	35350	19050	27200	26256.97	2.88	4889	30000	28600	27900	26500	25800	28250	26150	41	8150	500	16860	50	1	8260000	2156	13.88	1.94	12	1.41	1881.00	13425.00	46300	20241210	-43.63	11420	20241120	128.55	43500	-40.00	20250402	24100	8.30	20250124	46300	-43.63	20241210	11420	128.55	20241120	9.48	Y	045660	500	41 억	237534	N	N	11492	N	N
5	20250429	130513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26050	-1150	5	-4.23	2959080400	112668	71.75	27150	27500	25800	35350	19050	27200	26263.72	2.88	5211	30000	28600	27900	26500	25800	28250	26150	41	8150	500	16860	50	1	8260000	2152	13.85	1.94	12	1.36	1881.00	13425.00	46300	20241210	-43.74	11420	20241120	128.11	43500	-40.11	20250402	24100	8.09	20250124	46300	-43.74	20241210	11420	128.11	20241120	9.48	Y	045660	500	41 억	237534	N	N	11492	N	N
6	20250429	120512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	-1000	5	-3.68	2775256600	105625	67.27	27150	27500	25800	35350	19050	27200	26274.62	2.88	7283	30000	28600	27900	26500	25800	28250	26150	41	8150	500	16860	50	1	8260000	2164	13.93	1.95	12	1.28	1881.00	13425.00	46300	20241210	-43.41	11420	20241120	129.42	43500	-39.77	20250402	24100	8.71	20250124	46300	-43.41	20241210	11420	129.42	20241120	9.48	Y	045660	500	41 억	237534	N	N	11492	N	N
7	20250429	110512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	-1000	5	-3.68	2473930925	94072	59.91	27150	27500	25800	35350	19050	27200	26298.27	2.88	7846	30000	28600	27900	26500	25800	28250	26150	41	8150	500	16860	50	1	8260000	2164	13.93	1.95	12	1.14	1881.00	13425.00	46300	20241210	-43.41	11420	20241120	129.42	43500	-39.77	20250402	24100	8.71	20250124	46300	-43.41	20241210	11420	129.42	20241120	9.48	Y	045660	500	41 억	237534	N	N	11492	N	N
8	20250429	100514	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26200	-1000	5	-3.68	2042980375	77641	49.44	27150	27500	25800	35350	19050	27200	26313.16	2.88	4199	30000	28600	27900	26500	25800	28250	26150	41	8150	500	16860	50	1	8260000	2164	13.93	1.95	12	0.94	1881.00	13425.00	46300	20241210	-43.41	11420	20241120	129.42	43500	-39.77	20250402	24100	8.71	20250124	46300	-43.41	20241210	11420	129.42	20241120	9.48	Y	045660	500	41 억	237534	N	N	11492	N	N
9	20250429	090513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	50	2	0.18	185937550	6812	4.34	27150	27500	27100	35350	19050	27200	27295.59	2.88	1088	30000	28600	27900	26500	25800	28250	26150	41	8150	500	16860	50	1	8260000	2251	14.49	2.03	12	0.08	1881.00	13425.00	46300	20241210	-41.14	11420	20241120	138.62	43500	-37.36	20250402	24100	13.07	20250124	46300	-41.14	20241210	11420	138.62	20241120	9.48	Y	045660	500	41 억	237534	N	N	11492	N	N
10	20250428	160508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	-800	5	-2.86	4403950550	157028	135.04	29250	29300	27200	36400	19600	28000	28047.34	3.08	-8296	28900	28450	27550	27100	26200	28675	27325	41	8400	500	17360	50	1	8260000	2247	14.46	2.03	12	1.90	1881.00	13425.00	46300	20241210	-41.25	11420	20241120	138.18	43500	-37.47	20250402	24100	12.86	20250124	46300	-41.25	20241210	11420	138.18	20241120	9.31	Y	045660	500	41 억	254601	N	N	11242	N	N
11	20250428	150511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	-500	5	-1.79	4115555000	146474	125.96	29250	29300	27400	36400	19600	28000	28097.51	3.08	-9237	28900	28450	27550	27100	26200	28675	27325	41	8400	500	17360	50	1	8260000	2272	14.62	2.05	12	1.77	1881.00	13425.00	46300	20241210	-40.60	11420	20241120	140.81	43500	-36.78	20250402	24100	14.11	20250124	46300	-40.60	20241210	11420	140.81	20241120	9.31	Y	045660	500	41 억	254601	N	N	6648	N	N
12	20250428	140510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27900	-100	5	-0.36	3579802050	127115	109.31	29250	29300	27400	36400	19600	28000	28161.92	3.08	-9197	28900	28450	27550	27100	26200	28675	27325	41	8400	500	17360	50	1	8260000	2305	14.83	2.08	12	1.54	1881.00	13425.00	46300	20241210	-39.74	11420	20241120	144.31	43500	-35.86	20250402	24100	15.77	20250124	46300	-39.74	20241210	11420	144.31	20241120	9.31	Y	045660	500	41 억	254601	N	N	6648	N	N
13	20250428	130510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	-400	5	-1.43	3394798800	120455	103.59	29250	29300	27400	36400	19600	28000	28183.13	3.08	-8916	28900	28450	27550	27100	26200	28675	27325	41	8400	500	17360	50	1	8260000	2280	14.67	2.06	12	1.46	1881.00	13425.00	46300	20241210	-40.39	11420	20241120	141.68	43500	-36.55	20250402	24100	14.52	20250124	46300	-40.39	20241210	11420	141.68	20241120	9.31	Y	045660	500	41 억	254601	N	N	6648	N	N
14	20250428	120510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27550	-450	5	-1.61	3192513300	113123	97.28	29250	29300	27400	36400	19600	28000	28221.61	3.08	-8866	28900	28450	27550	27100	26200	28675	27325	41	8400	500	17360	50	1	8260000	2276	14.65	2.05	12	1.37	1881.00	13425.00	46300	20241210	-40.50	11420	20241120	141.24	43500	-36.67	20250402	24100	14.32	20250124	46300	-40.50	20241210	11420	141.24	20241120	9.31	Y	045660	500	41 억	254601	N	N	6648	N	N
15	20250428	110510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27700	-300	5	-1.07	2967875900	104988	90.29	29250	29300	27400	36400	19600	28000	28268.72	3.08	-9891	28900	28450	27550	27100	26200	28675	27325	41	8400	500	17360	50	1	8260000	2288	14.73	2.06	12	1.27	1881.00	13425.00	46300	20241210	-40.17	11420	20241120	142.56	43500	-36.32	20250402	24100	14.94	20250124	46300	-40.17	20241210	11420	142.56	20241120	9.31	Y	045660	500	41 억	254601	N	N	6648	N	N
16	20250428	100509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27900	-100	5	-0.36	2513505375	88619	76.21	29250	29300	27400	36400	19600	28000	28363.05	3.08	-9409	28900	28450	27550	27100	26200	28675	27325	41	8400	500	17360	50	1	8260000	2305	14.83	2.08	12	1.07	1881.00	13425.00	46300	20241210	-39.74	11420	20241120	144.31	43500	-35.86	20250402	24100	15.77	20250124	46300	-39.74	20241210	11420	144.31	20241120	9.31	Y	045660	500	41 억	254601	N	N	6648	N	N
17	20250428	090511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	550	2	1.96	1110497475	38524	33.13	29250	29300	28050	36400	19600	28000	28826.12	3.08	-5968	28900	28450	27550	27100	26200	28675	27325	41	8400	500	17360	50	1	8260000	2358	15.18	2.13	12	0.47	1881.00	13425.00	46300	20241210	-38.34	11420	20241120	150.00	43500	-34.37	20250402	24100	18.46	20250124	46300	-38.34	20241210	11420	150.00	20241120	9.31	Y	045660	500	41 억	254601	N	N	6648	N	N
18	20250425	160508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28000	950	2	3.51	3189088800	116284	90.54	27000	28000	26650	35150	18950	27050	27424.81	2.83	8277	28383	27716	26983	26316	25583	27750	26350	41	8100	500	16770	50	1	8260000	2313	14.89	2.09	12	1.41	1881.00	13425.00	46300	20241210	-39.52	11420	20241120	145.18	43500	-35.63	20250402	24100	16.18	20250124	46300	-39.52	20241210	11420	145.18	20241120	9.23	Y	045660	500	41 억	234090	N	N	6647	N	N
19	20250425	150511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27750	700	2	2.59	2666084475	97576	75.97	27000	27900	26650	35150	18950	27050	27323.16	2.83	18021	28383	27716	26983	26316	25583	27750	26350	41	8100	500	16770	50	1	8260000	2292	14.75	2.07	12	1.18	1881.00	13425.00	46300	20241210	-40.06	11420	20241120	142.99	43500	-36.21	20250402	24100	15.15	20250124	46300	-40.06	20241210	11420	142.99	20241120	9.23	Y	045660	500	41 억	234090	N	N	8808	N	N
20	20250425	140511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	550	2	2.03	2162611350	79435	61.85	27000	27750	26650	35150	18950	27050	27224.92	2.83	9241	28383	27716	26983	26316	25583	27750	26350	41	8100	500	16770	50	1	8260000	2280	14.67	2.06	12	0.96	1881.00	13425.00	46300	20241210	-40.39	11420	20241120	141.68	43500	-36.55	20250402	24100	14.52	20250124	46300	-40.39	20241210	11420	141.68	20241120	9.23	Y	045660	500	41 억	234090	N	N	8808	N	N
21	20250425	130513	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	450	2	1.66	1986943150	73060	56.88	27000	27750	26650	35150	18950	27050	27196.05	2.83	9186	28383	27716	26983	26316	25583	27750	26350	41	8100	500	16770	50	1	8260000	2272	14.62	2.05	12	0.88	1881.00	13425.00	46300	20241210	-40.60	11420	20241120	140.81	43500	-36.78	20250402	24100	14.11	20250124	46300	-40.60	20241210	11420	140.81	20241120	9.23	Y	045660	500	41 억	234090	N	N	8808	N	N
22	20250425	120510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27600	550	2	2.03	1591015800	58706	45.71	27000	27600	26650	35150	18950	27050	27101.42	2.83	3592	28383	27716	26983	26316	25583	27750	26350	41	8100	500	16770	50	1	8260000	2280	14.67	2.06	12	0.71	1881.00	13425.00	46300	20241210	-40.39	11420	20241120	141.68	43500	-36.55	20250402	24100	14.52	20250124	46300	-40.39	20241210	11420	141.68	20241120	9.23	Y	045660	500	41 억	234090	N	N	8808	N	N
23	20250425	110511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	150	2	0.55	1249508150	46221	35.99	27000	27450	26650	35150	18950	27050	27033.34	2.83	1258	28383	27716	26983	26316	25583	27750	26350	41	8100	500	16770	50	1	8260000	2247	14.46	2.03	12	0.56	1881.00	13425.00	46300	20241210	-41.25	11420	20241120	138.18	43500	-37.47	20250402	24100	12.86	20250124	46300	-41.25	20241210	11420	138.18	20241120	9.23	Y	045660	500	41 억	234090	N	N	8808	N	N
24	20250425	100510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27000	-50	5	-0.18	945256575	35002	27.25	27000	27450	26650	35150	18950	27050	27005.79	2.83	-252	28383	27716	26983	26316	25583	27750	26350	41	8100	500	16770	50	1	8260000	2230	14.35	2.01	12	0.42	1881.00	13425.00	46300	20241210	-41.68	11420	20241120	136.43	43500	-37.93	20250402	24100	12.03	20250124	46300	-41.68	20241210	11420	136.43	20241120	9.23	Y	045660	500	41 억	234090	N	N	8808	N	N
25	20250425	090512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26800	-250	5	-0.92	306007350	11388	8.87	27000	27200	26650	35150	18950	27050	26871.04	2.83	1633	28383	27716	26983	26316	25583	27750	26350	41	8100	500	16770	50	1	8260000	2214	14.25	2.00	12	0.14	1881.00	13425.00	46300	20241210	-42.12	11420	20241120	134.68	43500	-38.39	20250402	24100	11.20	20250124	46300	-42.12	20241210	11420	134.68	20241120	9.23	Y	045660	500	41 억	234090	N	N	8808	N	N
26	20250424	160502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	0	3	0.00	3486427750	128439	95.16	27050	27650	26250	35150	18950	27050	27144.63	2.61	11300	29316	28182	27616	26482	25916	27900	26200	41	8100	500	16770	50	1	8260000	2234	14.38	2.01	12	1.55	1881.00	13425.00	46300	20241210	-41.58	11420	20241120	136.87	43500	-37.82	20250402	24100	12.24	20250124	46300	-41.58	20241210	11420	136.87	20241120	9.07	Y	045660	500	41 억	215812	N	N	8808	N	N
27	20250424	150509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	150	2	0.55	3355990750	123624	91.60	27050	27650	26250	35150	18950	27050	27146.76	2.61	11352	29316	28182	27616	26482	25916	27900	26200	41	8100	500	16770	50	1	8260000	2247	14.46	2.03	12	1.50	1881.00	13425.00	46300	20241210	-41.25	11420	20241120	138.18	43500	-37.47	20250402	24100	12.86	20250124	46300	-41.25	20241210	11420	138.18	20241120	9.07	Y	045660	500	41 억	215812	N	N	8329	N	N
28	20250424	140509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	200	2	0.74	2977785200	109692	81.27	27050	27650	26250	35150	18950	27050	27146.79	2.61	13391	29316	28182	27616	26482	25916	27900	26200	41	8100	500	16770	50	1	8260000	2251	14.49	2.03	12	1.33	1881.00	13425.00	46300	20241210	-41.14	11420	20241120	138.62	43500	-37.36	20250402	24100	13.07	20250124	46300	-41.14	20241210	11420	138.62	20241120	9.07	Y	045660	500	41 억	215812	N	N	8329	N	N
29	20250424	130509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27300	250	2	0.92	2828344600	104212	77.21	27050	27650	26250	35150	18950	27050	27140.30	2.61	13158	29316	28182	27616	26482	25916	27900	26200	41	8100	500	16770	50	1	8260000	2255	14.51	2.03	12	1.26	1881.00	13425.00	46300	20241210	-41.04	11420	20241120	139.05	43500	-37.24	20250402	24100	13.28	20250124	46300	-41.04	20241210	11420	139.05	20241120	9.07	Y	045660	500	41 억	215812	N	N	8329	N	N
30	20250424	120509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	200	2	0.74	2717902275	100150	74.20	27050	27650	26250	35150	18950	27050	27138.32	2.61	11723	29316	28182	27616	26482	25916	27900	26200	41	8100	500	16770	50	1	8260000	2251	14.49	2.03	12	1.21	1881.00	13425.00	46300	20241210	-41.14	11420	20241120	138.62	43500	-37.36	20250402	24100	13.07	20250124	46300	-41.14	20241210	11420	138.62	20241120	9.07	Y	045660	500	41 억	215812	N	N	8329	N	N
31	20250424	110508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	100	2	0.37	2564952125	94518	70.03	27050	27650	26250	35150	18950	27050	27137.18	2.61	13856	29316	28182	27616	26482	25916	27900	26200	41	8100	500	16770	50	1	8260000	2243	14.43	2.02	12	1.14	1881.00	13425.00	46300	20241210	-41.36	11420	20241120	137.74	43500	-37.59	20250402	24100	12.66	20250124	46300	-41.36	20241210	11420	137.74	20241120	9.07	Y	045660	500	41 억	215812	N	N	8329	N	N
32	20250424	100509	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	26850	-200	5	-0.74	2257962950	83162	61.62	27050	27650	26250	35150	18950	27050	27151.38	2.61	10722	29316	28182	27616	26482	25916	27900	26200	41	8100	500	16770	50	1	8260000	2218	14.27	2.00	12	1.01	1881.00	13425.00	46300	20241210	-42.01	11420	20241120	135.11	43500	-38.28	20250402	24100	11.41	20250124	46300	-42.01	20241210	11420	135.11	20241120	9.07	Y	045660	500	41 억	215812	N	N	8329	N	N
33	20250424	090511	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27500	450	2	1.66	515406450	18956	14.04	27050	27500	27050	35150	18950	27050	27189.62	2.61	8169	29316	28182	27616	26482	25916	27900	26200	41	8100	500	16770	50	1	8260000	2272	14.62	2.05	12	0.23	1881.00	13425.00	46300	20241210	-40.60	11420	20241120	140.81	43500	-36.78	20250402	24100	14.11	20250124	46300	-40.60	20241210	11420	140.81	20241120	9.07	Y	045660	500	41 억	215812	N	N	8329	N	N
34	20250423	160458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27050	-1000	5	-3.57	3705303025	134968	90.69	28300	28750	27050	36450	19650	28050	27453.20	2.44	1565	29416	28732	28316	27632	27216	28525	27425	41	8400	500	17390	50	1	8260000	2234	14.38	2.01	12	1.63	1881.00	13425.00	46300	20241210	-41.58	11420	20241120	136.87	43500	-37.82	20250402	24100	12.24	20250124	46300	-41.58	20241210	11420	136.87	20241120	9.11	Y	045660	500	41 억	201702	N	N	8329	N	N
35	20250423	150508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27150	-900	5	-3.21	3495019250	127205	85.47	28300	28750	27050	36450	19650	28050	27475.49	2.44	1425	29416	28732	28316	27632	27216	28525	27425	41	8400	500	17390	50	1	8260000	2243	14.43	2.02	12	1.54	1881.00	13425.00	46300	20241210	-41.36	11420	20241120	137.74	43500	-37.59	20250402	24100	12.66	20250124	46300	-41.36	20241210	11420	137.74	20241120	9.11	Y	045660	500	41 억	201702	N	N	11546	N	N
36	20250423	140508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27200	-850	5	-3.03	3191665775	116036	77.97	28300	28750	27050	36450	19650	28050	27505.82	2.44	218	29416	28732	28316	27632	27216	28525	27425	41	8400	500	17390	50	1	8260000	2247	14.46	2.03	12	1.40	1881.00	13425.00	46300	20241210	-41.25	11420	20241120	138.18	43500	-37.47	20250402	24100	12.86	20250124	46300	-41.25	20241210	11420	138.18	20241120	9.11	Y	045660	500	41 억	201702	N	N	11546	N	N
37	20250423	130505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27250	-800	5	-2.85	3004222300	109146	73.34	28300	28750	27050	36450	19650	28050	27524.80	2.44	233	29416	28732	28316	27632	27216	28525	27425	41	8400	500	17390	50	1	8260000	2251	14.49	2.03	12	1.32	1881.00	13425.00	46300	20241210	-41.14	11420	20241120	138.62	43500	-37.36	20250402	24100	13.07	20250124	46300	-41.14	20241210	11420	138.62	20241120	9.11	Y	045660	500	41 억	201702	N	N	11546	N	N
38	20250423	120508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27450	-600	5	-2.14	2571158150	93225	62.64	28300	28750	27050	36450	19650	28050	27580.14	2.44	-2003	29416	28732	28316	27632	27216	28525	27425	41	8400	500	17390	50	1	8260000	2267	14.59	2.04	12	1.13	1881.00	13425.00	46300	20241210	-40.71	11420	20241120	140.37	43500	-36.90	20250402	24100	13.90	20250124	46300	-40.71	20241210	11420	140.37	20241120	9.11	Y	045660	500	41 억	201702	N	N	11546	N	N
39	20250423	110508	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27300	-750	5	-2.67	2345707500	85014	57.12	28300	28750	27050	36450	19650	28050	27592.01	2.44	-475	29416	28732	28316	27632	27216	28525	27425	41	8400	500	17390	50	1	8260000	2255	14.51	2.03	12	1.03	1881.00	13425.00	46300	20241210	-41.04	11420	20241120	139.05	43500	-37.24	20250402	24100	13.28	20250124	46300	-41.04	20241210	11420	139.05	20241120	9.11	Y	045660	500	41 억	201702	N	N	11546	N	N
40	20250423	100510	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27100	-950	5	-3.39	1863830075	67271	45.20	28300	28750	27050	36450	19650	28050	27706.29	2.44	-3302	29416	28732	28316	27632	27216	28525	27425	41	8400	500	17390	50	1	8260000	2238	14.41	2.02	12	0.81	1881.00	13425.00	46300	20241210	-41.47	11420	20241120	137.30	43500	-37.70	20250402	24100	12.45	20250124	46300	-41.47	20241210	11420	137.30	20241120	9.11	Y	045660	500	41 억	201702	N	N	11546	N	N
41	20250423	090512	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28150	100	2	0.36	346363100	12248	8.23	28300	28750	28100	36450	19650	28050	28279.16	2.44	-2347	29416	28732	28316	27632	27216	28525	27425	41	8400	500	17390	50	1	8260000	2325	14.97	2.10	12	0.15	1881.00	13425.00	46300	20241210	-39.20	11420	20241120	146.50	43500	-35.29	20250402	24100	16.80	20250124	46300	-39.20	20241210	11420	146.50	20241120	9.11	Y	045660	500	41 억	201702	N	N	11546	N	N
42	20250422	160458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	-1250	5	-4.27	4221216250	148827	76.99	28700	29000	27900	38050	20550	29300	28363.33	2.67	-15913	30933	30116	29633	28816	28333	29875	28575	41	8750	500	18160	50	1	8260000	2317	14.91	2.09	12	1.80	1881.00	13425.00	46300	20241210	-39.42	11420	20241120	145.62	43500	-35.52	20250402	24100	16.39	20250124	46300	-39.42	20241210	11420	145.62	20241120	8.99	Y	045660	500	41 억	220311	N	N	11546	N	N
43	20250422	150506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28000	-1300	5	-4.44	4053249950	142838	73.90	28700	29000	27900	38050	20550	29300	28376.55	2.67	-15705	30933	30116	29633	28816	28333	29875	28575	41	8750	500	18160	50	1	8260000	2313	14.89	2.09	12	1.73	1881.00	13425.00	46300	20241210	-39.52	11420	20241120	145.18	43500	-35.63	20250402	24100	16.18	20250124	46300	-39.52	20241210	11420	145.18	20241120	8.99	Y	045660	500	41 억	220311	N	N	16504	N	N
44	20250422	140506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28050	-1250	5	-4.27	3706973775	130471	67.50	28700	29000	27900	38050	20550	29300	28412.24	2.67	-13558	30933	30116	29633	28816	28333	29875	28575	41	8750	500	18160	50	1	8260000	2317	14.91	2.09	12	1.58	1881.00	13425.00	46300	20241210	-39.42	11420	20241120	145.62	43500	-35.52	20250402	24100	16.39	20250124	46300	-39.42	20241210	11420	145.62	20241120	8.99	Y	045660	500	41 억	220311	N	N	16504	N	N
45	20250422	130504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28250	-1050	5	-3.58	2896875800	101594	52.56	28700	29000	28200	38050	20550	29300	28514.24	2.67	-7406	30933	30116	29633	28816	28333	29875	28575	41	8750	500	18160	50	1	8260000	2333	15.02	2.10	12	1.23	1881.00	13425.00	46300	20241210	-38.98	11420	20241120	147.37	43500	-35.06	20250402	24100	17.22	20250124	46300	-38.98	20241210	11420	147.37	20241120	8.99	Y	045660	500	41 억	220311	N	N	16504	N	N
46	20250422	120505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	-950	5	-3.24	2507400800	87836	45.44	28700	29000	28250	38050	20550	29300	28546.39	2.67	-5902	30933	30116	29633	28816	28333	29875	28575	41	8750	500	18160	50	1	8260000	2342	15.07	2.11	12	1.06	1881.00	13425.00	46300	20241210	-38.77	11420	20241120	148.25	43500	-34.83	20250402	24100	17.63	20250124	46300	-38.77	20241210	11420	148.25	20241120	8.99	Y	045660	500	41 억	220311	N	N	16504	N	N
47	20250422	110505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28500	-800	5	-2.73	2046200300	71563	37.02	28700	29000	28250	38050	20550	29300	28592.99	2.67	1445	30933	30116	29633	28816	28333	29875	28575	41	8750	500	18160	50	1	8260000	2354	15.15	2.12	12	0.87	1881.00	13425.00	46300	20241210	-38.44	11420	20241120	149.56	43500	-34.48	20250402	24100	18.26	20250124	46300	-38.44	20241210	11420	149.56	20241120	8.99	Y	045660	500	41 억	220311	N	N	16504	N	N
48	20250422	100505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28650	-650	5	-2.22	1551603800	54226	28.05	28700	29000	28250	38050	20550	29300	28613.65	2.67	-134	30933	30116	29633	28816	28333	29875	28575	41	8750	500	18160	50	1	8260000	2366	15.23	2.13	12	0.66	1881.00	13425.00	46300	20241210	-38.12	11420	20241120	150.88	43500	-34.14	20250402	24100	18.88	20250124	46300	-38.12	20241210	11420	150.88	20241120	8.99	Y	045660	500	41 억	220311	N	N	16504	N	N
49	20250422	090506	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28800	-500	5	-1.71	332576850	11567	5.98	28700	29000	28650	38050	20550	29300	28752.21	2.67	2779	30933	30116	29633	28816	28333	29875	28575	41	8750	500	18160	50	1	8260000	2379	15.31	2.15	12	0.14	1881.00	13425.00	46300	20241210	-37.80	11420	20241120	152.19	43500	-33.79	20250402	24100	19.50	20250124	46300	-37.80	20241210	11420	152.19	20241120	8.99	Y	045660	500	41 억	220311	N	N	16504	N	N
50	20250421	160455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29300	250	2	0.86	5771628125	193295	45.54	30350	30450	29150	37750	20350	29050	29859.27	2.86	-4021	31850	30450	29100	27700	26350	31150	28400	41	8700	500	18010	50	1	8260000	2420	15.58	2.18	12	2.34	1881.00	13425.00	46300	20241210	-36.72	11420	20241120	156.57	43500	-32.64	20250402	24100	21.58	20250124	46300	-36.72	20241210	11420	156.57	20241120	8.94	Y	045660	500	41 억	235884	N	N	16504	N	N
51	20250421	150503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29350	300	2	1.03	5608060375	187719	44.23	30350	30450	29150	37750	20350	29050	29874.76	2.86	-3515	31850	30450	29100	27700	26350	31150	28400	41	8700	500	18010	50	1	8260000	2424	15.60	2.19	12	2.27	1881.00	13425.00	46300	20241210	-36.61	11420	20241120	157.01	43500	-32.53	20250402	24100	21.78	20250124	46300	-36.61	20241210	11420	157.01	20241120	8.94	Y	045660	500	41 억	235884	N	N	12170	N	N
52	20250421	140505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29350	300	2	1.03	5314861625	177710	41.87	30350	30450	29300	37750	20350	29050	29907.50	2.86	-2194	31850	30450	29100	27700	26350	31150	28400	41	8700	500	18010	50	1	8260000	2424	15.60	2.19	12	2.15	1881.00	13425.00	46300	20241210	-36.61	11420	20241120	157.01	43500	-32.53	20250402	24100	21.78	20250124	46300	-36.61	20241210	11420	157.01	20241120	8.94	Y	045660	500	41 억	235884	N	N	12170	N	N
53	20250421	130504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29400	350	2	1.20	5080310425	169736	39.99	30350	30450	29300	37750	20350	29050	29930.66	2.86	-1178	31850	30450	29100	27700	26350	31150	28400	41	8700	500	18010	50	1	8260000	2428	15.63	2.19	12	2.05	1881.00	13425.00	46300	20241210	-36.50	11420	20241120	157.44	43500	-32.41	20250402	24100	21.99	20250124	46300	-36.50	20241210	11420	157.44	20241120	8.94	Y	045660	500	41 억	235884	N	N	12170	N	N
54	20250421	120503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29400	350	2	1.20	4788214475	159818	37.65	30350	30450	29300	37750	20350	29050	29960.42	2.86	120	31850	30450	29100	27700	26350	31150	28400	41	8700	500	18010	50	1	8260000	2428	15.63	2.19	12	1.93	1881.00	13425.00	46300	20241210	-36.50	11420	20241120	157.44	43500	-32.41	20250402	24100	21.99	20250124	46300	-36.50	20241210	11420	157.44	20241120	8.94	Y	045660	500	41 억	235884	N	N	12170	N	N
55	20250421	110504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29600	550	2	1.89	4129424000	137462	32.39	30350	30450	29600	37750	20350	29050	30040.48	2.86	4330	31850	30450	29100	27700	26350	31150	28400	41	8700	500	18010	50	1	8260000	2445	15.74	2.20	12	1.66	1881.00	13425.00	46300	20241210	-36.07	11420	20241120	159.19	43500	-31.95	20250402	24100	22.82	20250124	46300	-36.07	20241210	11420	159.19	20241120	8.94	Y	045660	500	41 억	235884	N	N	12170	N	N
56	20250421	100500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29950	900	2	3.10	3551686500	118036	27.81	30350	30450	29700	37750	20350	29050	30089.86	2.86	12617	31850	30450	29100	27700	26350	31150	28400	41	8700	500	18010	50	1	8260000	2474	15.92	2.23	12	1.43	1881.00	13425.00	46300	20241210	-35.31	11420	20241120	162.26	43500	-31.15	20250402	24100	24.27	20250124	46300	-35.31	20241210	11420	162.26	20241120	8.94	Y	045660	500	41 억	235884	N	N	12170	N	N
57	20250421	090515	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29800	750	2	2.58	1128704100	37383	8.81	30350	30450	29750	37750	20350	29050	30192.98	2.86	-2191	31850	30450	29100	27700	26350	31150	28400	41	8700	500	18010	50	1	8260000	2461	15.84	2.22	12	0.45	1881.00	13425.00	46300	20241210	-35.64	11420	20241120	160.95	43500	-31.49	20250402	24100	23.65	20250124	46300	-35.64	20241210	11420	160.95	20241120	8.94	Y	045660	500	41 억	235884	N	N	12170	N	N
58	20250418	160455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	650	2	2.29	12344325150	424450	206.43	28450	30500	27750	36900	19900	28400	29083.12	3.40	-50584	29800	29100	28450	27750	27100	28775	27425	41	8500	500	17600	50	1	8260000	2400	15.44	2.16	12	5.14	1881.00	13425.00	46300	20241210	-37.26	11420	20241120	154.38	43500	-33.22	20250402	24100	20.54	20250124	46300	-37.26	20241210	11420	154.38	20241120	8.63	Y	045660	500	41 억	280802	N	N	12170	N	N
59	20250418	150501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	500	2	1.76	12052112550	414386	201.54	28450	30500	27750	36900	19900	28400	29084.27	3.40	-49409	29800	29100	28450	27750	27100	28775	27425	41	8500	500	17600	50	1	8260000	2387	15.36	2.15	12	5.02	1881.00	13425.00	46300	20241210	-37.58	11420	20241120	153.06	43500	-33.56	20250402	24100	19.92	20250124	46300	-37.58	20241210	11420	153.06	20241120	8.63	Y	045660	500	41 억	280802	N	N	12051	N	N
60	20250418	140503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28800	400	2	1.41	11398122250	391719	190.52	28450	30500	27750	36900	19900	28400	29097.70	3.40	-47311	29800	29100	28450	27750	27100	28775	27425	41	8500	500	17600	50	1	8260000	2379	15.31	2.15	12	4.74	1881.00	13425.00	46300	20241210	-37.80	11420	20241120	152.19	43500	-33.79	20250402	24100	19.50	20250124	46300	-37.80	20241210	11420	152.19	20241120	8.63	Y	045660	500	41 억	280802	N	N	12051	N	N
61	20250418	130502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	450	2	1.58	10937524500	375765	182.76	28450	30500	27750	36900	19900	28400	29107.35	3.40	-43819	29800	29100	28450	27750	27100	28775	27425	41	8500	500	17600	50	1	8260000	2383	15.34	2.15	12	4.55	1881.00	13425.00	46300	20241210	-37.69	11420	20241120	152.63	43500	-33.68	20250402	24100	19.71	20250124	46300	-37.69	20241210	11420	152.63	20241120	8.63	Y	045660	500	41 억	280802	N	N	12051	N	N
62	20250418	120500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29300	900	2	3.17	9697881175	333148	162.03	28450	30500	27750	36900	19900	28400	29109.83	3.40	-43763	29800	29100	28450	27750	27100	28775	27425	41	8500	500	17600	50	1	8260000	2420	15.58	2.18	12	4.03	1881.00	13425.00	46300	20241210	-36.72	11420	20241120	156.57	43500	-32.64	20250402	24100	21.58	20250124	46300	-36.72	20241210	11420	156.57	20241120	8.63	Y	045660	500	41 억	280802	N	N	12051	N	N
63	20250418	110503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28800	400	2	1.41	2963083250	105275	51.20	28450	28900	27750	36900	19900	28400	28146.12	3.40	-6601	29800	29100	28450	27750	27100	28775	27425	41	8500	500	17600	50	1	8260000	2379	15.31	2.15	12	1.27	1881.00	13425.00	46300	20241210	-37.80	11420	20241120	152.19	43500	-33.79	20250402	24100	19.50	20250124	46300	-37.80	20241210	11420	152.19	20241120	8.63	Y	045660	500	41 억	280802	N	N	12051	N	N
64	20250418	100502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27800	-600	5	-2.11	1900249400	67672	32.91	28450	28650	27750	36900	19900	28400	28080.29	3.40	-11033	29800	29100	28450	27750	27100	28775	27425	41	8500	500	17600	50	1	8260000	2296	14.78	2.07	12	0.82	1881.00	13425.00	46300	20241210	-39.96	11420	20241120	143.43	43500	-36.09	20250402	24100	15.35	20250124	46300	-39.96	20241210	11420	143.43	20241120	8.63	Y	045660	500	41 억	280802	N	N	12051	N	N
65	20250418	090505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27950	-450	5	-1.58	651992050	23071	11.22	28450	28650	27950	36900	19900	28400	28260.24	3.40	-3721	29800	29100	28450	27750	27100	28775	27425	41	8500	500	17600	50	1	8260000	2309	14.86	2.08	12	0.28	1881.00	13425.00	46300	20241210	-39.63	11420	20241120	144.75	43500	-35.75	20250402	24100	15.98	20250124	46300	-39.63	20241210	11420	144.75	20241120	8.63	Y	045660	500	41 억	280802	N	N	12051	N	N
66	20250417	160459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28400	50	2	0.18	5842530775	205610	51.92	28850	29150	27800	36850	19850	28350	28415.60	3.17	6654	32516	30432	29316	27232	26116	29875	26675	41	8500	500	17570	50	1	8260000	2346	15.10	2.12	12	2.49	1881.00	13425.00	46300	20241210	-38.66	11420	20241120	148.69	43500	-34.71	20250402	24100	17.84	20250124	46300	-38.66	20241210	11420	148.69	20241120	8.48	Y	045660	500	41 억	261716	N	N	12051	N	N
67	20250417	150502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28400	50	2	0.18	5572403425	196111	49.52	28850	29150	27800	36850	19850	28350	28414.54	3.17	7528	32516	30432	29316	27232	26116	29875	26675	41	8500	500	17570	50	1	8260000	2346	15.10	2.12	12	2.37	1881.00	13425.00	46300	20241210	-38.66	11420	20241120	148.69	43500	-34.71	20250402	24100	17.84	20250124	46300	-38.66	20241210	11420	148.69	20241120	8.48	Y	045660	500	41 억	261716	N	N	26619	N	N
68	20250417	140505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	250	2	0.88	5032400575	177102	44.72	28850	29150	27800	36850	19850	28350	28415.27	3.17	7723	32516	30432	29316	27232	26116	29875	26675	41	8500	500	17570	50	1	8260000	2362	15.20	2.13	12	2.14	1881.00	13425.00	46300	20241210	-38.23	11420	20241120	150.44	43500	-34.25	20250402	24100	18.67	20250124	46300	-38.23	20241210	11420	150.44	20241120	8.48	Y	045660	500	41 억	261716	N	N	26619	N	N
69	20250417	130504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28575	225	2	0.79	4788271325	168555	42.56	28850	29150	27800	36850	19850	28350	28407.77	3.17	5620	32516	30432	29316	27232	26116	29875	26675	41	8500	500	17570	50	1	8260000	2360	15.19	2.13	12	2.04	1881.00	13425.00	46300	20241210	-38.28	11420	20241120	150.22	43500	-34.31	20250402	24100	18.57	20250124	46300	-38.28	20241210	11420	150.22	20241120	8.48	Y	045660	500	41 억	261716	N	N	26619	N	N
70	20250417	120503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	250	2	0.88	4369424800	153972	38.88	28850	29150	27800	36850	19850	28350	28378.05	3.17	7550	32516	30432	29316	27232	26116	29875	26675	41	8500	500	17570	50	1	8260000	2362	15.20	2.13	12	1.86	1881.00	13425.00	46300	20241210	-38.23	11420	20241120	150.44	43500	-34.25	20250402	24100	18.67	20250124	46300	-38.23	20241210	11420	150.44	20241120	8.48	Y	045660	500	41 억	261716	N	N	26619	N	N
71	20250417	110502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	200	2	0.71	4034816200	142273	35.93	28850	29150	27800	36850	19850	28350	28359.68	3.17	6948	32516	30432	29316	27232	26116	29875	26675	41	8500	500	17570	50	1	8260000	2358	15.18	2.13	12	1.72	1881.00	13425.00	46300	20241210	-38.34	11420	20241120	150.00	43500	-34.37	20250402	24100	18.46	20250124	46300	-38.34	20241210	11420	150.00	20241120	8.48	Y	045660	500	41 억	261716	N	N	26619	N	N
72	20250417	100502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	27900	-450	5	-1.59	3153238925	111169	28.07	28850	29150	27800	36850	19850	28350	28364.37	3.17	3788	32516	30432	29316	27232	26116	29875	26675	41	8500	500	17570	50	1	8260000	2305	14.83	2.08	12	1.35	1881.00	13425.00	46300	20241210	-39.74	11420	20241120	144.31	43500	-35.86	20250402	24100	15.77	20250124	46300	-39.74	20241210	11420	144.31	20241120	8.48	Y	045660	500	41 억	261716	N	N	26619	N	N
73	20250417	090504	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	550	2	1.94	619427900	21382	5.40	28850	29150	28800	36850	19850	28350	28969.60	3.17	-3532	32516	30432	29316	27232	26116	29875	26675	41	8500	500	17570	50	1	8260000	2387	15.36	2.15	12	0.26	1881.00	13425.00	46300	20241210	-37.58	11420	20241120	153.06	43500	-33.56	20250402	24100	19.92	20250124	46300	-37.58	20241210	11420	153.06	20241120	8.48	Y	045660	500	41 억	261716	N	N	26619	N	N
74	20250416	160456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28350	-2750	5	-8.84	11558558525	396027	124.11	31100	31400	28200	40400	21800	31100	29186.59	3.52	-21475	33633	32366	31533	30266	29433	33000	30900	41	9300	500	19280	50	1	8260000	2342	15.07	2.11	12	4.79	1881.00	13425.00	46300	20241210	-38.77	11420	20241120	148.25	43500	-34.83	20250402	24100	17.63	20250124	46300	-38.77	20241210	11420	148.25	20241120	8.26	Y	045660	500	41 억	290373	N	N	26619	N	N
75	20250416	150503	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	-2650	5	-8.52	10978562625	375595	117.71	31100	31400	28200	40400	21800	31100	29229.79	3.52	-16981	33633	32366	31533	30266	29433	33000	30900	41	9300	500	19280	50	1	8260000	2350	15.12	2.12	12	4.55	1881.00	13425.00	46300	20241210	-38.55	11420	20241120	149.12	43500	-34.60	20250402	24100	18.05	20250124	46300	-38.55	20241210	11420	149.12	20241120	8.26	Y	045660	500	41 억	290373	N	N	11567	N	N
76	20250416	140501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28450	-2650	5	-8.52	10281487875	351073	110.02	31100	31400	28200	40400	21800	31100	29285.90	3.52	-12836	33633	32366	31533	30266	29433	33000	30900	41	9300	500	19280	50	1	8260000	2350	15.12	2.12	12	4.25	1881.00	13425.00	46300	20241210	-38.55	11420	20241120	149.12	43500	-34.60	20250402	24100	18.05	20250124	46300	-38.55	20241210	11420	149.12	20241120	8.26	Y	045660	500	41 억	290373	N	N	11567	N	N
77	20250416	130501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28550	-2550	5	-8.20	9246830875	314744	98.64	31100	31400	28200	40400	21800	31100	29378.89	3.52	-17748	33633	32366	31533	30266	29433	33000	30900	41	9300	500	19280	50	1	8260000	2358	15.18	2.13	12	3.81	1881.00	13425.00	46300	20241210	-38.34	11420	20241120	150.00	43500	-34.37	20250402	24100	18.46	20250124	46300	-38.34	20241210	11420	150.00	20241120	8.26	Y	045660	500	41 억	290373	N	N	11567	N	N
78	20250416	120502	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28600	-2500	5	-8.04	8546658000	290278	90.97	31100	31400	28200	40400	21800	31100	29443.01	3.52	-11688	33633	32366	31533	30266	29433	33000	30900	41	9300	500	19280	50	1	8260000	2362	15.20	2.13	12	3.51	1881.00	13425.00	46300	20241210	-38.23	11420	20241120	150.44	43500	-34.25	20250402	24100	18.67	20250124	46300	-38.23	20241210	11420	150.44	20241120	8.26	Y	045660	500	41 억	290373	N	N	11567	N	N
79	20250416	110501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28850	-2250	5	-7.23	7414591575	250892	78.63	31100	31400	28200	40400	21800	31100	29552.92	3.52	3618	33633	32366	31533	30266	29433	33000	30900	41	9300	500	19280	50	1	8260000	2383	15.34	2.15	12	3.04	1881.00	13425.00	46300	20241210	-37.69	11420	20241120	152.63	43500	-33.68	20250402	24100	19.71	20250124	46300	-37.69	20241210	11420	152.63	20241120	8.26	Y	045660	500	41 억	290373	N	N	11567	N	N
80	20250416	100500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29550	-1550	5	-4.98	5029922175	168694	52.87	31100	31400	28200	40400	21800	31100	29816.84	3.52	3266	33633	32366	31533	30266	29433	33000	30900	41	9300	500	19280	50	1	8260000	2441	15.71	2.20	12	2.04	1881.00	13425.00	46300	20241210	-36.18	11420	20241120	158.76	43500	-32.07	20250402	24100	22.61	20250124	46300	-36.18	20241210	11420	158.76	20241120	8.26	Y	045660	500	41 억	290373	N	N	11567	N	N
81	20250416	090505	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	30950	-150	5	-0.48	597581600	19198	6.02	31100	31400	30900	40400	21800	31100	31127.28	3.52	-5505	33633	32366	31533	30266	29433	33000	30900	41	9300	500	19280	50	1	8260000	2556	16.45	2.31	12	0.23	1881.00	13425.00	46300	20241210	-33.15	11420	20241120	171.02	43500	-28.85	20250402	24100	28.42	20250124	46300	-33.15	20241210	11420	171.02	20241120	8.26	Y	045660	500	41 억	290373	N	N	11567	N	N
82	20250415	160456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	0	3	0.00	10113371950	319088	122.49	30700	32800	30700	40400	21800	31100	31694.66	3.64	-11981	32900	32000	31450	30550	30000	31725	30275	41	9300	500	19280	50	1	8260000	2569	16.53	2.32	12	3.86	1881.00	13425.00	46300	20241210	-32.83	11420	20241120	172.33	43500	-28.51	20250402	24100	29.05	20250124	46300	-32.83	20241210	11420	172.33	20241120	7.98	Y	045660	500	41 억	300364	N	N	11567	N	N
83	20250415	150500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31250	150	2	0.48	9730807725	306805	117.77	30700	32800	30700	40400	21800	31100	31716.59	3.64	-11726	32900	32000	31450	30550	30000	31725	30275	41	9300	500	19280	50	1	8260000	2581	16.61	2.33	12	3.71	1881.00	13425.00	46300	20241210	-32.51	11420	20241120	173.64	43500	-28.16	20250402	24100	29.67	20250124	46300	-32.51	20241210	11420	173.64	20241120	7.98	Y	045660	500	41 억	300364	N	N	11530	N	N
84	20250415	140500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31250	150	2	0.48	9463782300	298267	114.49	30700	32800	30700	40400	21800	31100	31729.23	3.64	-11451	32900	32000	31450	30550	30000	31725	30275	41	9300	500	19280	50	1	8260000	2581	16.61	2.33	12	3.61	1881.00	13425.00	46300	20241210	-32.51	11420	20241120	173.64	43500	-28.16	20250402	24100	29.67	20250124	46300	-32.51	20241210	11420	173.64	20241120	7.98	Y	045660	500	41 억	300364	N	N	11530	N	N
85	20250415	130500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31300	200	2	0.64	9168675000	288846	110.88	30700	32800	30700	40400	21800	31100	31742.43	3.64	-11835	32900	32000	31450	30550	30000	31725	30275	41	9300	500	19280	50	1	8260000	2585	16.64	2.33	12	3.50	1881.00	13425.00	46300	20241210	-32.40	11420	20241120	174.08	43500	-28.05	20250402	24100	29.88	20250124	46300	-32.40	20241210	11420	174.08	20241120	7.98	Y	045660	500	41 억	300364	N	N	11530	N	N
86	20250415	120459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31200	100	2	0.32	8867428500	279222	107.18	30700	32800	30700	40400	21800	31100	31757.63	3.64	-12557	32900	32000	31450	30550	30000	31725	30275	41	9300	500	19280	50	1	8260000	2577	16.59	2.32	12	3.38	1881.00	13425.00	46300	20241210	-32.61	11420	20241120	173.20	43500	-28.28	20250402	24100	29.46	20250124	46300	-32.61	20241210	11420	173.20	20241120	7.98	Y	045660	500	41 억	300364	N	N	11530	N	N
87	20250415	110501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31350	250	2	0.80	8258450225	259724	99.70	30700	32800	30700	40400	21800	31100	31797.02	3.64	-11401	32900	32000	31450	30550	30000	31725	30275	41	9300	500	19280	50	1	8260000	2590	16.67	2.34	12	3.14	1881.00	13425.00	46300	20241210	-32.29	11420	20241120	174.52	43500	-27.93	20250402	24100	30.08	20250124	46300	-32.29	20241210	11420	174.52	20241120	7.98	Y	045660	500	41 억	300364	N	N	11530	N	N
88	20250415	100500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	0	3	0.00	7451334050	233925	89.79	30700	32800	30700	40400	21800	31100	31853.52	3.64	-15719	32900	32000	31450	30550	30000	31725	30275	41	9300	500	19280	50	1	8260000	2569	16.53	2.32	12	2.83	1881.00	13425.00	46300	20241210	-32.83	11420	20241120	172.33	43500	-28.51	20250402	24100	29.05	20250124	46300	-32.83	20241210	11420	172.33	20241120	7.98	Y	045660	500	41 억	300364	N	N	11530	N	N
89	20250415	090501	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31300	200	2	0.64	1065066000	34312	13.17	30700	31450	30700	40400	21800	31100	31040.63	3.64	-1453	32900	32000	31450	30550	30000	31725	30275	41	9300	500	19280	50	1	8260000	2585	16.64	2.33	12	0.42	1881.00	13425.00	46300	20241210	-32.40	11420	20241120	174.08	43500	-28.05	20250402	24100	29.88	20250124	46300	-32.40	20241210	11420	174.08	20241120	7.98	Y	045660	500	41 억	300364	N	N	11530	N	N
90	20250414	160455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	-1000	5	-3.12	8213551600	260511	88.00	31450	32350	30900	41700	22500	32100	31528.84	3.61	-4179	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2569	16.53	2.32	12	3.15	1881.00	13425.00	46300	20241210	-32.83	11420	20241120	172.33	43500	-28.51	20250402	24100	29.05	20250124	46300	-32.83	20241210	11420	172.33	20241120	8.11	Y	045660	500	41 억	298117	N	N	11530	N	N
91	20250414	150458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	-1000	5	-3.12	7850774150	248839	84.06	31450	32350	30900	41700	22500	32100	31549.61	3.61	-1879	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2569	16.53	2.32	12	3.01	1881.00	13425.00	46300	20241210	-32.83	11420	20241120	172.33	43500	-28.51	20250402	24100	29.05	20250124	46300	-32.83	20241210	11420	172.33	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
92	20250414	140457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31200	-900	5	-2.80	7013010975	221967	74.98	31450	32350	30900	41700	22500	32100	31594.83	3.61	166	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2577	16.59	2.32	12	2.69	1881.00	13425.00	46300	20241210	-32.61	11420	20241120	173.20	43500	-28.28	20250402	24100	29.46	20250124	46300	-32.61	20241210	11420	173.20	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
93	20250414	130457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31450	-650	5	-2.02	6308873725	199497	67.39	31450	32350	30900	41700	22500	32100	31623.90	3.61	1661	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2598	16.72	2.34	12	2.42	1881.00	13425.00	46300	20241210	-32.07	11420	20241120	175.39	43500	-27.70	20250402	24100	30.50	20250124	46300	-32.07	20241210	11420	175.39	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
94	20250414	120459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31450	-650	5	-2.02	5894254800	186368	62.96	31450	32350	30900	41700	22500	32100	31626.96	3.61	381	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2598	16.72	2.34	12	2.26	1881.00	13425.00	46300	20241210	-32.07	11420	20241120	175.39	43500	-27.70	20250402	24100	30.50	20250124	46300	-32.07	20241210	11420	175.39	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
95	20250414	110456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31400	-700	5	-2.18	5433143750	171722	58.01	31450	32350	30900	41700	22500	32100	31639.18	3.61	-5212	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2594	16.69	2.34	12	2.08	1881.00	13425.00	46300	20241210	-32.18	11420	20241120	174.96	43500	-27.82	20250402	24100	30.29	20250124	46300	-32.18	20241210	11420	174.96	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
96	20250414	100458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31950	-150	5	-0.47	4399124100	138898	46.92	31450	32350	30900	41700	22500	32100	31671.61	3.61	-439	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2639	16.99	2.38	12	1.68	1881.00	13425.00	46300	20241210	-30.99	11420	20241120	179.77	43500	-26.55	20250402	24100	32.57	20250124	46300	-30.99	20241210	11420	179.77	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
97	20250414	090458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	-1000	5	-3.12	889860500	28364	9.58	31450	31900	31000	41700	22500	32100	31372.83	3.61	3455	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2569	16.53	2.32	12	0.34	1881.00	13425.00	46300	20241210	-32.83	11420	20241120	172.33	43500	-28.51	20250402	24100	29.05	20250124	46300	-32.83	20241210	11420	172.33	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
98	20250411	160452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32100	-1050	5	-3.17	9684921300	296020	77.55	34050	34500	31650	43050	23250	33150	32717.20	3.80	-15182	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2651	17.07	2.39	12	3.58	1881.00	13425.00	46300	20241210	-30.67	11420	20241120	181.09	43500	-26.21	20250402	24100	33.20	20250124	46300	-30.67	20241210	11420	181.09	20241120	7.83	Y	045660	500	41 억	314277	N	N	11227	N	N
99	20250411	150456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32000	-1150	5	-3.47	9167413750	279858	73.32	34050	34500	31650	43050	23250	33150	32757.37	3.80	-12658	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2643	17.01	2.38	12	3.39	1881.00	13425.00	46300	20241210	-30.89	11420	20241120	180.21	43500	-26.44	20250402	24100	32.78	20250124	46300	-30.89	20241210	11420	180.21	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
100	20250411	140456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32250	-900	5	-2.71	7715895125	234458	61.43	34050	34500	32050	43050	23250	33150	32909.50	3.80	-8061	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2664	17.15	2.40	12	2.84	1881.00	13425.00	46300	20241210	-30.35	11420	20241120	182.40	43500	-25.86	20250402	24100	33.82	20250124	46300	-30.35	20241210	11420	182.40	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
101	20250411	130457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32500	-650	5	-1.96	7184828125	218016	57.12	34050	34500	32050	43050	23250	33150	32955.51	3.80	-11984	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2685	17.28	2.42	12	2.64	1881.00	13425.00	46300	20241210	-29.81	11420	20241120	184.59	43500	-25.29	20250402	24100	34.85	20250124	46300	-29.81	20241210	11420	184.59	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
102	20250411	120457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32300	-850	5	-2.56	6872202525	208374	54.59	34050	34500	32050	43050	23250	33150	32980.13	3.80	-11871	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2668	17.17	2.41	12	2.52	1881.00	13425.00	46300	20241210	-30.24	11420	20241120	182.84	43500	-25.75	20250402	24100	34.02	20250124	46300	-30.24	20241210	11420	182.84	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
103	20250411	110456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32500	-650	5	-1.96	6271326950	189807	49.73	34050	34500	32050	43050	23250	33150	33040.55	3.80	-13214	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2685	17.28	2.42	12	2.30	1881.00	13425.00	46300	20241210	-29.81	11420	20241120	184.59	43500	-25.29	20250402	24100	34.85	20250124	46300	-29.81	20241210	11420	184.59	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
104	20250411	100457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32600	-550	5	-1.66	5102763675	153935	40.33	34050	34500	32050	43050	23250	33150	33148.82	3.80	-10048	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2693	17.33	2.43	12	1.86	1881.00	13425.00	46300	20241210	-29.59	11420	20241120	185.46	43500	-25.06	20250402	24100	35.27	20250124	46300	-29.59	20241210	11420	185.46	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
105	20250411	090500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34000	850	2	2.56	1105104975	32321	8.47	34050	34500	33950	43050	23250	33150	34191.58	3.80	-2152	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2808	18.08	2.53	12	0.39	1881.00	13425.00	46300	20241210	-26.57	11420	20241120	197.72	43500	-21.84	20250402	24100	41.08	20250124	46300	-26.57	20241210	11420	197.72	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
106	20250410	160454	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33150	50	2	0.15	12812723500	381695	53.12	34000	34400	32750	43000	23200	33100	33568.26	3.25	44533	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2738	17.62	2.47	12	4.62	1881.00	13425.00	46300	20241210	-28.40	11420	20241120	190.28	43500	-23.79	20250402	24100	37.55	20250124	46300	-28.40	20241210	11420	190.28	20241120	7.52	Y	045660	500	41 억	268724	N	N	3122	N	N
107	20250410	150456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33225	125	2	0.38	12162449175	362092	50.39	34000	34400	32750	43000	23200	33100	33589.52	3.25	43698	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2744	17.66	2.47	12	4.38	1881.00	13425.00	46300	20241210	-28.24	11420	20241120	190.94	43500	-23.62	20250402	24100	37.86	20250124	46300	-28.24	20241210	11420	190.94	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
108	20250410	140455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33500	400	2	1.21	10909156550	324543	45.16	34000	34400	32750	43000	23200	33100	33614.06	3.25	37201	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2767	17.81	2.50	12	3.93	1881.00	13425.00	46300	20241210	-27.65	11420	20241120	193.35	43500	-22.99	20250402	24100	39.00	20250124	46300	-27.65	20241210	11420	193.35	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
109	20250410	130455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33550	450	2	1.36	9906046350	294653	41.00	34000	34400	32750	43000	23200	33100	33619.54	3.25	42979	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2771	17.84	2.50	12	3.57	1881.00	13425.00	46300	20241210	-27.54	11420	20241120	193.78	43500	-22.87	20250402	24100	39.21	20250124	46300	-27.54	20241210	11420	193.78	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
110	20250410	120456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33000	-100	5	-0.30	8130525175	241400	33.59	34000	34400	32850	43000	23200	33100	33680.96	3.25	32330	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2726	17.54	2.46	12	2.92	1881.00	13425.00	46300	20241210	-28.73	11420	20241120	188.97	43500	-24.14	20250402	24100	36.93	20250124	46300	-28.73	20241210	11420	188.97	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
111	20250410	110455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33450	350	2	1.06	6606200625	195463	27.20	34000	34400	33000	43000	23200	33100	33798.06	3.25	28323	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2763	17.78	2.49	12	2.37	1881.00	13425.00	46300	20241210	-27.75	11420	20241120	192.91	43500	-23.10	20250402	24100	38.80	20250124	46300	-27.75	20241210	11420	192.91	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
112	20250410	100455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33500	400	2	1.21	4992610000	147118	20.47	34000	34400	33250	43000	23200	33100	33936.66	3.25	24388	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2767	17.81	2.50	12	1.78	1881.00	13425.00	46300	20241210	-27.65	11420	20241120	193.35	43500	-22.99	20250402	24100	39.00	20250124	46300	-27.65	20241210	11420	193.35	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
113	20250410	090457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33650	550	2	1.66	864759350	25579	3.56	34000	34150	33500	43000	23200	33100	33810.17	3.25	-4476	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2779	17.89	2.51	12	0.31	1881.00	13425.00	46300	20241210	-27.32	11420	20241120	194.66	43500	-22.64	20250402	24100	39.63	20250124	46300	-27.32	20241210	11420	194.66	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
114	20250409	160452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33100	-1200	5	-3.50	24833642125	718585	113.75	34550	36250	32400	44550	24050	34300	34559.46	3.58	-22519	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2734	17.60	2.47	12	8.70	1881.00	13425.00	46300	20241210	-28.51	11420	20241120	189.84	43500	-23.91	20250402	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	7.85	Y	045660	500	41 억	295505	N	N	15487	N	N
115	20250409	150400	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33100	-1200	5	-3.50	23954412975	692066	109.55	34550	36250	32400	44550	24050	34300	34612.92	3.58	-24767	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2734	17.60	2.47	12	8.38	1881.00	13425.00	46300	20241210	-28.51	11420	20241120	189.84	43500	-23.91	20250402	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
116	20250409	140450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33100	-1200	5	-3.50	22793615425	656825	103.97	34550	36250	32400	44550	24050	34300	34702.74	3.58	-29541	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2734	17.60	2.47	12	7.95	1881.00	13425.00	46300	20241210	-28.51	11420	20241120	189.84	43500	-23.91	20250402	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
117	20250409	130450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33150	-1150	5	-3.35	21646013225	622088	98.47	34550	36250	32400	44550	24050	34300	34795.77	3.58	-22888	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2738	17.62	2.47	12	7.53	1881.00	13425.00	46300	20241210	-28.40	11420	20241120	190.28	43500	-23.79	20250402	24100	37.55	20250124	46300	-28.40	20241210	11420	190.28	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
118	20250409	120450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33650	-650	5	-1.90	18933762375	539796	85.45	34550	36250	33250	44550	24050	34300	35075.82	3.58	-14963	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2779	17.89	2.51	12	6.54	1881.00	13425.00	46300	20241210	-27.32	11420	20241120	194.66	43500	-22.64	20250402	24100	39.63	20250124	46300	-27.32	20241210	11420	194.66	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
119	20250409	110449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34250	-50	5	-0.15	16240638700	460420	72.88	34550	36250	34100	44550	24050	34300	35273.60	3.58	-6869	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2829	18.21	2.55	12	5.57	1881.00	13425.00	46300	20241210	-26.03	11420	20241120	199.91	43500	-21.26	20250402	24100	42.12	20250124	46300	-26.03	20241210	11420	199.91	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
120	20250409	100452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	35200	900	2	2.62	13181332850	372845	59.02	34550	36250	34100	44550	24050	34300	35353.48	3.58	1333	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2908	18.71	2.62	12	4.51	1881.00	13425.00	46300	20241210	-23.97	11420	20241120	208.23	43500	-19.08	20250402	24100	46.06	20250124	46300	-23.97	20241210	11420	208.23	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
121	20250409	090453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34400	100	2	0.29	1333317200	38672	6.12	34550	34850	34100	44550	24050	34300	34477.75	3.58	720	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2841	18.29	2.56	12	0.47	1881.00	13425.00	46300	20241210	-25.70	11420	20241120	201.23	43500	-20.92	20250402	24100	42.74	20250124	46300	-25.70	20241210	11420	201.23	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
122	20250408	160446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34300	350	2	1.03	21672702450	631731	46.93	34800	35350	32750	44100	23800	33950	34306.88	3.40	16161	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2833	18.23	2.55	12	7.65	1881.00	13425.00	46300	20241210	-25.92	11420	20241120	200.35	43500	-21.15	20250402	24100	42.32	20250124	46300	-25.92	20241210	11420	200.35	20241120	7.22	Y	045660	500	41 억	280791	N	N	12890	N	N
123	20250408	150450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34350	400	2	1.18	20367346225	593734	44.11	34800	35350	32750	44100	23800	33950	34303.84	3.40	15908	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2837	18.26	2.56	12	7.19	1881.00	13425.00	46300	20241210	-25.81	11420	20241120	200.79	43500	-21.03	20250402	24100	42.53	20250124	46300	-25.81	20241210	11420	200.79	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
124	20250408	140449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34100	150	2	0.44	18388483950	535469	39.78	34800	35350	32750	44100	23800	33950	34340.92	3.40	9941	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2817	18.13	2.54	12	6.48	1881.00	13425.00	46300	20241210	-26.35	11420	20241120	198.60	43500	-21.61	20250402	24100	41.49	20250124	46300	-26.35	20241210	11420	198.60	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
125	20250408	130448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34500	550	2	1.62	16628123800	483845	35.95	34800	35350	32750	44100	23800	33950	34366.66	3.40	12304	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2850	18.34	2.57	12	5.86	1881.00	13425.00	46300	20241210	-25.49	11420	20241120	202.10	43500	-20.69	20250402	24100	43.15	20250124	46300	-25.49	20241210	11420	202.10	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
126	20250408	120449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34700	750	2	2.21	13959472475	407228	30.25	34800	35350	32750	44100	23800	33950	34279.28	3.40	12894	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2866	18.45	2.58	12	4.93	1881.00	13425.00	46300	20241210	-25.05	11420	20241120	203.85	43500	-20.23	20250402	24100	43.98	20250124	46300	-25.05	20241210	11420	203.85	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
127	20250408	110448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34700	750	2	2.21	10950788825	320891	23.84	34800	35350	32750	44100	23800	33950	34126.21	3.40	2897	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2866	18.45	2.58	12	3.88	1881.00	13425.00	46300	20241210	-25.05	11420	20241120	203.85	43500	-20.23	20250402	24100	43.98	20250124	46300	-25.05	20241210	11420	203.85	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
128	20250408	100448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34050	100	2	0.29	7633891725	224821	16.70	34800	35350	32750	44100	23800	33950	33955.42	3.40	-1514	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2813	18.10	2.54	12	2.72	1881.00	13425.00	46300	20241210	-26.46	11420	20241120	198.16	43500	-21.72	20250402	24100	41.29	20250124	46300	-26.46	20241210	11420	198.16	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
129	20250408	090450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33300	-650	5	-1.91	2269787075	66214	4.92	34800	35350	33300	44100	23800	33950	34279.74	3.40	4219	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2751	17.70	2.48	12	0.80	1881.00	13425.00	46300	20241210	-28.08	11420	20241120	191.59	43500	-23.45	20250402	24100	38.17	20250124	46300	-28.08	20241210	11420	191.59	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
130	20250407	160444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33950	1800	2	5.60	46077453325	1346064	31.21	33050	35850	32600	41750	22550	32150	34232.79	3.38	-1149	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2804	18.05	2.53	12	16.30	1881.00	13425.00	46300	20241210	-26.67	11420	20241120	197.29	43500	-21.95	20250402	24100	40.87	20250124	46300	-26.67	20241210	11420	197.29	20241120	8.99	Y	045660	500	41 억	278844	N	N	13522	N	N
131	20250407	150447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34000	1850	2	5.75	44472112075	1298955	30.11	33050	35850	32600	41750	22550	32150	34238.39	3.38	-582	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2808	18.08	2.53	12	15.73	1881.00	13425.00	46300	20241210	-26.57	11420	20241120	197.72	43500	-21.84	20250402	24100	41.08	20250124	46300	-26.57	20241210	11420	197.72	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
132	20250407	140445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34600	2450	2	7.62	40989938700	1197720	27.77	33050	35850	32600	41750	22550	32150	34224.98	3.38	-11691	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2858	18.39	2.58	12	14.50	1881.00	13425.00	46300	20241210	-25.27	11420	20241120	202.98	43500	-20.46	20250402	24100	43.57	20250124	46300	-25.27	20241210	11420	202.98	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
133	20250407	130444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34150	2000	2	6.22	29161860525	859858	19.93	33050	35000	32600	41750	22550	32150	33916.72	3.38	-5556	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2821	18.16	2.54	12	10.41	1881.00	13425.00	46300	20241210	-26.24	11420	20241120	199.04	43500	-21.49	20250402	24100	41.70	20250124	46300	-26.24	20241210	11420	199.04	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
134	20250407	120445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34250	2100	2	6.53	27779600225	819168	18.99	33050	35000	32600	41750	22550	32150	33914.05	3.38	2540	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2829	18.21	2.55	12	9.92	1881.00	13425.00	46300	20241210	-26.03	11420	20241120	199.91	43500	-21.26	20250402	24100	42.12	20250124	46300	-26.03	20241210	11420	199.91	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
135	20250407	110445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34150	2000	2	6.22	25821691775	761718	17.66	33050	35000	32600	41750	22550	32150	33901.50	3.38	-1987	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2821	18.16	2.54	12	9.22	1881.00	13425.00	46300	20241210	-26.24	11420	20241120	199.04	43500	-21.49	20250402	24100	41.70	20250124	46300	-26.24	20241210	11420	199.04	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
136	20250407	100446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34050	1900	2	5.91	17609844900	523543	12.14	33050	34500	32600	41750	22550	32150	33638.65	3.38	2672	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2813	18.10	2.54	12	6.34	1881.00	13425.00	46300	20241210	-26.46	11420	20241120	198.16	43500	-21.72	20250402	24100	41.29	20250124	46300	-26.46	20241210	11420	198.16	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
137	20250407	090445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33850	1700	2	5.29	3794069725	113597	2.63	33050	34100	32950	41750	22550	32150	33410.08	3.38	5186	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2796	18.00	2.52	12	1.38	1881.00	13425.00	46300	20241210	-26.89	11420	20241120	196.41	43500	-22.18	20250402	24100	40.46	20250124	46300	-26.89	20241210	11420	196.41	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
138	20250404	160444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32150	-3800	5	-10.57	160508882975	4313503	256.81	38000	42850	31150	46700	25200	35950	37213.45	3.67	-45788	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2656	17.09	2.39	12	52.22	1881.00	13425.00	46300	20241210	-30.56	11420	20241120	181.52	43500	-26.09	20250402	24100	33.40	20250124	46300	-30.56	20241210	11420	181.52	20241120	8.38	Y	045660	500	41 억	303326	N	N	8992	N	N
139	20250404	150448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32500	-3450	5	-9.60	158426361650	4248798	252.96	38000	42850	31150	46700	25200	35950	37287.34	3.67	-51209	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2685	17.28	2.42	12	51.44	1881.00	13425.00	46300	20241210	-29.81	11420	20241120	184.59	43500	-25.29	20250402	24100	34.85	20250124	46300	-29.81	20241210	11420	184.59	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
140	20250404	140449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33800	-2150	5	-5.98	153468682825	4098453	244.01	38000	42850	31150	46700	25200	35950	37445.52	3.67	-48003	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2792	17.97	2.52	12	49.62	1881.00	13425.00	46300	20241210	-27.00	11420	20241120	195.97	43500	-22.30	20250402	24100	40.25	20250124	46300	-27.00	20241210	11420	195.97	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
141	20250404	130449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32150	-3800	5	-10.57	140274528450	3698537	220.20	38000	42850	31150	46700	25200	35950	37927.03	3.67	60341	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2656	17.09	2.39	12	44.78	1881.00	13425.00	46300	20241210	-30.56	11420	20241120	181.52	43500	-26.09	20250402	24100	33.40	20250124	46300	-30.56	20241210	11420	181.52	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
142	20250404	120444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	35650	-300	5	-0.83	124942743825	3237104	192.73	38000	42850	31150	46700	25200	35950	38597.08	3.67	30569	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2945	18.95	2.66	12	39.19	1881.00	13425.00	46300	20241210	-23.00	11420	20241120	212.17	43500	-18.05	20250402	24100	47.93	20250124	46300	-23.00	20241210	11420	212.17	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
143	20250404	110447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38550	2600	2	7.23	52929422700	1360872	81.02	38000	41400	35400	46700	25200	35950	38893.76	3.67	35275	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	3184	20.49	2.87	12	16.48	1881.00	13425.00	46300	20241210	-16.74	11420	20241120	237.57	43500	-11.38	20250402	24100	59.96	20250124	46300	-16.74	20241210	11420	237.57	20241120	8.38	Y	045660	500	41 억	303326	Y	N	10103	N	N
144	20250404	100446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	39700	3750	2	10.43	22359932325	581415	34.62	38000	39850	36850	46700	25200	35950	38457.79	3.67	28229	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	3279	21.11	2.96	12	7.04	1881.00	13425.00	46300	20241210	-14.25	11420	20241120	247.64	43500	-8.74	20250402	24100	64.73	20250124	46300	-14.25	20241210	11420	247.64	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
145	20250404	090448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37000	1050	2	2.92	3951229000	104701	6.23	38000	38150	36900	46700	25200	35950	37738.25	3.67	-21603	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	3056	19.67	2.76	12	1.27	1881.00	13425.00	46300	20241210	-20.09	11420	20241120	223.99	43500	-14.94	20250402	24100	53.53	20250124	46300	-20.09	20241210	11420	223.99	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
146	20250403	160439	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	35950	-3100	5	-7.94	63760636525	1679615	36.31	40000	40350	34700	50700	27350	39050	37962.00	3.50	8322	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	2969	19.11	2.68	12	20.33	1881.00	13425.00	46300	20241210	-22.35	11420	20241120	214.80	43500	-17.36	20250402	24100	49.17	20250124	46300	-22.35	20241210	11420	214.80	20241120	8.58	Y	045660	500	41 억	289124	N	N	10103	N	N
147	20250403	150443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	36250	-2800	5	-7.17	60483811200	1588359	34.34	40000	40350	34700	50700	27350	39050	38079.38	3.50	2780	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	2994	19.27	2.70	12	19.23	1881.00	13425.00	46300	20241210	-21.71	11420	20241120	217.43	43500	-16.67	20250402	24100	50.41	20250124	46300	-21.71	20241210	11420	217.43	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
148	20250403	140443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37100	-1950	5	-4.99	44052570325	1133288	24.50	40000	40350	36600	50700	27350	39050	38871.46	3.50	-7790	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3064	19.72	2.76	12	13.72	1881.00	13425.00	46300	20241210	-19.87	11420	20241120	224.87	43500	-14.71	20250402	24100	53.94	20250124	46300	-19.87	20241210	11420	224.87	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
149	20250403	130443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	39450	400	2	1.02	35815123100	917439	19.83	40000	40350	37700	50700	27350	39050	39038.15	3.50	-4904	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3259	20.97	2.94	12	11.11	1881.00	13425.00	46300	20241210	-14.79	11420	20241120	245.45	43500	-9.31	20250402	24100	63.69	20250124	46300	-14.79	20241210	11420	245.45	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
150	20250403	120442	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38750	-300	5	-0.77	30102830600	772430	16.70	40000	40350	37700	50700	27350	39050	38971.59	3.50	553	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3201	20.60	2.89	12	9.35	1881.00	13425.00	46300	20241210	-16.31	11420	20241120	239.32	43500	-10.92	20250402	24100	60.79	20250124	46300	-16.31	20241210	11420	239.32	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
151	20250403	110443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38350	-700	5	-1.79	25524573500	654269	14.14	40000	40350	37700	50700	27350	39050	39012.35	3.50	31580	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3168	20.39	2.86	12	7.92	1881.00	13425.00	46300	20241210	-17.17	11420	20241120	235.81	43500	-11.84	20250402	24100	59.13	20250124	46300	-17.17	20241210	11420	235.81	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
152	20250403	100443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38050	-1000	5	-2.56	20271389650	516511	11.17	40000	40350	37700	50700	27350	39050	39246.81	3.50	31781	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3143	20.23	2.83	12	6.25	1881.00	13425.00	46300	20241210	-17.82	11420	20241120	233.19	43500	-12.53	20250402	24100	57.88	20250124	46300	-17.82	20241210	11420	233.19	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
153	20250403	090445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	39850	800	2	2.05	3383949950	84444	1.83	40000	40350	39750	50700	27350	39050	40074.42	3.50	-2198	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3292	21.19	2.97	12	1.02	1881.00	13425.00	46300	20241210	-13.93	11420	20241120	248.95	43500	-8.39	20250402	24100	65.35	20250124	46300	-13.93	20241210	11420	248.95	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
154	20250402	160434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	39050	1850	2	4.97	184323530300	4625608	222.80	39700	43500	36700	48350	26050	37200	39848.68	5.10	-148230	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3226	20.76	2.91	12	56.00	1881.00	13425.00	46300	20241210	-15.66	11420	20241120	241.94	43500	-10.23	20250402	24100	62.03	20250124	46300	-15.66	20241210	11420	241.94	20241120	8.07	Y	045660	500	41 억	421279	N	N	38507	N	N
155	20250402	150434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	40650	3450	2	9.27	173009626750	4342974	209.19	39700	43500	36700	48350	26050	37200	39836.71	5.10	-152384	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3358	21.61	3.03	12	52.58	1881.00	13425.00	46300	20241210	-12.20	11420	20241120	255.95	43500	-6.55	20250402	24100	68.67	20250124	46300	-12.20	20241210	11420	255.95	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
156	20250402	140435	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	40450	3250	2	8.74	100261181375	2581397	124.34	39700	41700	36700	48350	26050	37200	38839.93	5.10	-135503	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3341	21.50	3.01	12	31.25	1881.00	13425.00	46300	20241210	-12.63	11420	20241120	254.20	41700	-3.00	20250402	24100	67.84	20250124	46300	-12.63	20241210	11420	254.20	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
157	20250402	130436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37650	450	2	1.21	67016103950	1743942	84.00	39700	41700	36700	48350	26050	37200	38427.99	5.10	-90423	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3110	20.02	2.80	12	21.11	1881.00	13425.00	46300	20241210	-18.68	11420	20241120	229.68	41700	-9.71	20250402	24100	56.22	20250124	46300	-18.68	20241210	11420	229.68	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
158	20250402	120436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38250	1050	2	2.82	62848625150	1633190	78.67	39700	41700	36700	48350	26050	37200	38482.18	5.10	-97633	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3159	20.33	2.85	12	19.77	1881.00	13425.00	46300	20241210	-17.39	11420	20241120	234.94	41700	-8.27	20250402	24100	58.71	20250124	46300	-17.39	20241210	11420	234.94	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
159	20250402	110434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38300	1100	2	2.96	59007444500	1532609	73.82	39700	41700	36700	48350	26050	37200	38501.36	5.10	-88877	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3164	20.36	2.85	12	18.55	1881.00	13425.00	46300	20241210	-17.28	11420	20241120	235.38	41700	-8.15	20250402	24100	58.92	20250124	46300	-17.28	20241210	11420	235.38	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
160	20250402	100434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37600	400	2	1.08	48102343150	1248653	60.14	39700	41700	36700	48350	26050	37200	38523.45	5.10	-81830	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3106	19.99	2.80	12	15.12	1881.00	13425.00	46300	20241210	-18.79	11420	20241120	229.25	41700	-9.83	20250402	24100	56.02	20250124	46300	-18.79	20241210	11420	229.25	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
161	20250402	090437	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38500	1300	2	3.49	19415298275	489726	23.59	39700	41700	38000	48350	26050	37200	39645.54	5.10	-46581	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3180	20.47	2.87	12	5.93	1881.00	13425.00	46300	20241210	-16.85	11420	20241120	237.13	41700	-7.67	20250402	24100	59.75	20250124	46300	-16.85	20241210	11420	237.13	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
162	20250401	160438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37200	8550	1	29.84	73276843325	2076117	368.43	28650	37200	28450	37200	20100	28650	35295.46	4.15	69982	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3073	19.78	2.77	12	25.13	1881.00	13425.00	46300	20241210	-19.65	11420	20241120	225.74	40700	-8.60	20250327	24100	54.36	20250124	46300	-19.65	20241210	11420	225.74	20241120	7.71	Y	045660	500	41 억	343041	N	N	10052	N	N
163	20250401	150438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37200	8550	1	29.84	73153302125	2072796	367.84	28650	37200	28450	37200	20100	28650	35292.52	4.15	70082	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3073	19.78	2.77	12	25.09	1881.00	13425.00	46300	20241210	-19.65	11420	20241120	225.74	40700	-8.60	20250327	24100	54.36	20250124	46300	-19.65	20241210	11420	225.74	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
164	20250401	140437	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37050	8400	2	29.32	69620635850	1977689	350.97	28650	37200	28450	37200	20100	28650	35203.47	4.15	55372	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3060	19.70	2.76	12	23.94	1881.00	13425.00	46300	20241210	-19.98	11420	20241120	224.43	40700	-8.97	20250327	24100	53.73	20250124	46300	-19.98	20241210	11420	224.43	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
165	20250401	130438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	36450	7800	2	27.23	64261956975	1832370	325.18	28650	37200	28450	37200	20100	28650	35070.88	4.15	67690	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3011	19.38	2.72	12	22.18	1881.00	13425.00	46300	20241210	-21.27	11420	20241120	219.18	40700	-10.44	20250327	24100	51.24	20250124	46300	-21.27	20241210	11420	219.18	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
166	20250401	120438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	36100	7450	2	26.00	57014245100	1632216	289.66	28650	37200	28450	37200	20100	28650	34931.10	4.15	66444	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	2982	19.19	2.69	12	19.76	1881.00	13425.00	46300	20241210	-22.03	11420	20241120	216.11	40700	-11.30	20250327	24100	49.79	20250124	46300	-22.03	20241210	11420	216.11	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
167	20250401	110435	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	36500	7850	2	27.40	30645078300	907332	161.02	28650	36750	28450	37200	20100	28650	33775.70	4.15	-18928	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3015	19.40	2.72	12	10.98	1881.00	13425.00	46300	20241210	-21.17	11420	20241120	219.61	40700	-10.32	20250327	24100	51.45	20250124	46300	-21.17	20241210	11420	219.61	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
168	20250401	100431	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	400	2	1.40	3479483700	119775	21.26	28650	29650	28450	37200	20100	28650	29050.62	4.15	4393	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	2400	15.44	2.16	12	1.45	1881.00	13425.00	46300	20241210	-37.26	11420	20241120	154.38	40700	-28.62	20250327	24100	20.54	20250124	46300	-37.26	20241210	11420	154.38	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
169	20250401	090433	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	250	2	0.87	1115578100	38765	6.88	28650	29300	28450	37200	20100	28650	28778.42	4.15	6738	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	2387	15.36	2.15	12	0.47	1881.00	13425.00	46300	20241210	-37.58	11420	20241120	153.06	40700	-28.99	20250327	24100	19.92	20250124	46300	-37.58	20241210	11420	153.06	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History