KissMeData/262260/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	161040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6290	50	2	0.80	16388767715	2397056	201.72	6310	7300	6240	8110	4370	6240	6837.41	1.10	-7488	7466	6852	6546	5932	5626	6700	5780	72	1870	500	4240	10	1	14468152	910	13.92	1.17	12	16.57	452.00	5381.00	13600	20240510	-53.75	4400	20250409	42.95	8560	-26.52	20250425	4400	42.95	20250409	13600	-53.75	20240510	4400	42.95	20250409	1.38	Y	262260	500	72 억	159713	N	N	11634	N	N
3	20250429	151044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6390	150	2	2.40	16109315935	2352861	198.00	6310	7300	6240	8110	4370	6240	6846.95	1.10	-9203	7466	6852	6546	5932	5626	6700	5780	72	1870	500	4240	10	1	14468152	925	14.14	1.19	12	16.26	452.00	5381.00	13600	20240510	-53.01	4400	20250409	45.23	8560	-25.35	20250425	4400	45.23	20250409	13600	-53.01	20240510	4400	45.23	20250409	1.38	Y	262260	500	72 억	159713	N	N	20214	N	N
4	20250429	141047	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6410	170	2	2.72	15705031190	2289676	192.68	6310	7300	6240	8110	4370	6240	6859.33	1.10	-8663	7466	6852	6546	5932	5626	6700	5780	72	1870	500	4240	10	1	14468152	927	14.18	1.19	12	15.83	452.00	5381.00	13600	20240510	-52.87	4400	20250409	45.68	8560	-25.12	20250425	4400	45.68	20250409	13600	-52.87	20240510	4400	45.68	20250409	1.38	Y	262260	500	72 억	159713	N	N	20214	N	N
5	20250429	131044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6730	490	2	7.85	14980285570	2178054	183.29	6310	7300	6240	8110	4370	6240	6878.12	1.10	-14830	7466	6852	6546	5932	5626	6700	5780	72	1870	500	4240	10	1	14468152	974	14.89	1.25	12	15.05	452.00	5381.00	13600	20240510	-50.51	4400	20250409	52.95	8560	-21.38	20250425	4400	52.95	20250409	13600	-50.51	20240510	4400	52.95	20250409	1.38	Y	262260	500	72 억	159713	N	N	20214	N	N
6	20250429	121048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6750	510	2	8.17	14362151265	2086068	175.55	6310	7300	6240	8110	4370	6240	6885.10	1.10	-14791	7466	6852	6546	5932	5626	6700	5780	72	1870	500	4240	10	1	14468152	977	14.93	1.25	12	14.42	452.00	5381.00	13600	20240510	-50.37	4400	20250409	53.41	8560	-21.14	20250425	4400	53.41	20250409	13600	-50.37	20240510	4400	53.41	20250409	1.38	Y	262260	500	72 억	159713	N	N	20214	N	N
7	20250429	111046	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6680	440	2	7.05	13591929385	1971420	165.90	6310	7300	6240	8110	4370	6240	6894.82	1.10	-11887	7466	6852	6546	5932	5626	6700	5780	72	1870	500	4240	10	1	14468152	966	14.78	1.24	12	13.63	452.00	5381.00	13600	20240510	-50.88	4400	20250409	51.82	8560	-21.96	20250425	4400	51.82	20250409	13600	-50.88	20240510	4400	51.82	20250409	1.38	Y	262260	500	72 억	159713	N	N	20214	N	N
8	20250429	101047	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7090	850	2	13.62	8738241045	1265515	106.50	6310	7300	6240	8110	4370	6240	6905.42	1.10	-6860	7466	6852	6546	5932	5626	6700	5780	72	1870	500	4240	10	1	14468152	1026	15.69	1.32	12	8.75	452.00	5381.00	13600	20240510	-47.87	4400	20250409	61.14	8560	-17.17	20250425	4400	61.14	20250409	13600	-47.87	20240510	4400	61.14	20250409	1.38	Y	262260	500	72 억	159713	N	N	20214	N	N
9	20250429	091049	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6460	220	2	3.53	674139390	105524	8.88	6310	6530	6240	8110	4370	6240	6389.91	1.10	11812	7466	6852	6546	5932	5626	6700	5780	72	1870	500	4240	10	1	14468152	935	14.29	1.20	12	0.73	452.00	5381.00	13600	20240510	-52.50	4400	20250409	46.82	8560	-24.53	20250425	4400	46.82	20250409	13600	-52.50	20240510	4400	46.82	20250409	1.38	Y	262260	500	72 억	159713	N	N	20214	N	N
10	20250428	161038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6240	-650	5	-9.43	8052532980	1161728	12.20	7000	7160	6240	8950	4830	6890	6938.64	1.47	-56481	9316	8102	7346	6132	5376	7725	5755	72	2060	500	4680	10	1	14468152	903	13.81	1.16	12	8.03	452.00	5381.00	13600	20240510	-54.12	4400	20250409	41.82	8560	-27.10	20250425	4400	41.82	20250409	13600	-54.12	20240510	4400	41.82	20250409	1.45	Y	262260	500	72 억	213108	N	N	20214	N	N
11	20250428	151043	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6700	-190	5	-2.76	7420322030	1062949	11.16	7000	7160	6680	8950	4830	6890	6980.89	1.47	-56612	9316	8102	7346	6132	5376	7725	5755	72	2060	500	4680	10	1	14468152	969	14.82	1.25	12	7.35	452.00	5381.00	13600	20240510	-50.74	4400	20250409	52.27	8560	-21.73	20250425	4400	52.27	20250409	13600	-50.74	20240510	4400	52.27	20250409	1.45	Y	262260	500	72 억	213108	N	N	15336	N	N
12	20250428	141044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6750	-140	5	-2.03	6877538985	982423	10.32	7000	7160	6720	8950	4830	6890	7000.60	1.47	-58433	9316	8102	7346	6132	5376	7725	5755	72	2060	500	4680	10	1	14468152	977	14.93	1.25	12	6.79	452.00	5381.00	13600	20240510	-50.37	4400	20250409	53.41	8560	-21.14	20250425	4400	53.41	20250409	13600	-50.37	20240510	4400	53.41	20250409	1.45	Y	262260	500	72 억	213108	N	N	15336	N	N
13	20250428	131043	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6840	-50	5	-0.73	6287022015	895939	9.41	7000	7160	6810	8950	4830	6890	7017.25	1.47	-56145	9316	8102	7346	6132	5376	7725	5755	72	2060	500	4680	10	1	14468152	990	15.13	1.27	12	6.19	452.00	5381.00	13600	20240510	-49.71	4400	20250409	55.45	8560	-20.09	20250425	4400	55.45	20250409	13600	-49.71	20240510	4400	55.45	20250409	1.45	Y	262260	500	72 억	213108	N	N	15336	N	N
14	20250428	121040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6830	-60	5	-0.87	5621628855	799699	8.40	7000	7160	6820	8950	4830	6890	7029.69	1.47	-55735	9316	8102	7346	6132	5376	7725	5755	72	2060	500	4680	10	1	14468152	988	15.11	1.27	12	5.53	452.00	5381.00	13600	20240510	-49.78	4400	20250409	55.23	8560	-20.21	20250425	4400	55.23	20250409	13600	-49.78	20240510	4400	55.23	20250409	1.45	Y	262260	500	72 억	213108	N	N	15336	N	N
15	20250428	111041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7030	140	2	2.03	4718690995	669378	7.03	7000	7160	6890	8950	4830	6890	7049.38	1.47	-56861	9316	8102	7346	6132	5376	7725	5755	72	2060	500	4680	10	1	14468152	1017	15.55	1.31	12	4.63	452.00	5381.00	13600	20240510	-48.31	4400	20250409	59.77	8560	-17.87	20250425	4400	59.77	20250409	13600	-48.31	20240510	4400	59.77	20250409	1.45	Y	262260	500	72 억	213108	N	N	15336	N	N
16	20250428	101038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7010	120	2	1.74	3890547645	552436	5.80	7000	7160	6890	8950	4830	6890	7042.55	1.47	-55802	9316	8102	7346	6132	5376	7725	5755	72	2060	500	4680	10	1	14468152	1014	15.51	1.30	12	3.82	452.00	5381.00	13600	20240510	-48.46	4400	20250409	59.32	8560	-18.11	20250425	4400	59.32	20250409	13600	-48.46	20240510	4400	59.32	20250409	1.45	Y	262260	500	72 억	213108	N	N	15336	N	N
17	20250428	091041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6960	70	2	1.02	1315081430	187202	1.97	7000	7160	6890	8950	4830	6890	7024.98	1.47	-32827	9316	8102	7346	6132	5376	7725	5755	72	2060	500	4680	10	1	14468152	1007	15.40	1.29	12	1.29	452.00	5381.00	13600	20240510	-48.82	4400	20250409	58.18	8560	-18.69	20250425	4400	58.18	20250409	13600	-48.82	20240510	4400	58.18	20250409	1.45	Y	262260	500	72 억	213108	N	N	15336	N	N
18	20250425	161035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6890	300	2	4.55	73261792665	9462078	754.74	7200	8560	6590	8560	4620	6590	7743.42	1.46	-29555	7616	7102	6076	5562	4536	7360	5820	72	1970	500	4480	10	1	14468152	997	15.24	1.28	12	65.40	452.00	5381.00	13600	20240510	-49.34	4400	20250409	56.59	8560	-19.51	20250425	4400	56.59	20250409	13600	-49.34	20240510	4400	56.59	20250409	1.55	Y	262260	500	72 억	211451	N	N	15336	N	N
19	20250425	151044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6660	70	2	1.06	72337885670	9326444	743.92	7200	8560	6590	8560	4620	6590	7756.21	1.46	-38033	7616	7102	6076	5562	4536	7360	5820	72	1970	500	4480	10	1	14468152	964	14.73	1.24	12	64.46	452.00	5381.00	13600	20240510	-51.03	4400	20250409	51.36	8560	-22.20	20250425	4400	51.36	20250409	13600	-51.03	20240510	4400	51.36	20250409	1.55	Y	262260	500	72 억	211451	N	N	7823	N	N
20	20250425	141042	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7640	1050	2	15.93	67996409910	8712756	694.97	7200	8560	6810	8560	4620	6590	7804.24	1.46	-82007	7616	7102	6076	5562	4536	7360	5820	72	1970	500	4480	10	1	14468152	1105	16.90	1.42	12	60.22	452.00	5381.00	13600	20240510	-43.82	4400	20250409	73.64	8560	-10.75	20250425	4400	73.64	20250409	13600	-43.82	20240510	4400	73.64	20250409	1.55	Y	262260	500	72 억	211451	N	N	7823	N	N
21	20250425	131044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7700	1110	2	16.84	64122670540	8209586	654.84	7200	8560	6810	8560	4620	6590	7810.71	1.46	-61283	7616	7102	6076	5562	4536	7360	5820	72	1970	500	4480	10	1	14468152	1114	17.04	1.43	12	56.74	452.00	5381.00	13600	20240510	-43.38	4400	20250409	75.00	8560	-10.05	20250425	4400	75.00	20250409	13600	-43.38	20240510	4400	75.00	20250409	1.55	Y	262260	500	72 억	211451	N	N	7823	N	N
22	20250425	121040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7740	1150	2	17.45	61203407210	7826767	624.30	7200	8560	6810	8560	4620	6590	7819.76	1.46	-65765	7616	7102	6076	5562	4536	7360	5820	72	1970	500	4480	10	1	14468152	1120	17.12	1.44	12	54.10	452.00	5381.00	13600	20240510	-43.09	4400	20250409	75.91	8560	-9.58	20250425	4400	75.91	20250409	13600	-43.09	20240510	4400	75.91	20250409	1.55	Y	262260	500	72 억	211451	N	N	7823	N	N
23	20250425	111042	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7800	1210	2	18.36	48726018030	6247155	498.30	7200	8560	6810	8560	4620	6590	7799.71	1.46	-78558	7616	7102	6076	5562	4536	7360	5820	72	1970	500	4480	10	1	14468152	1129	17.26	1.45	12	43.18	452.00	5381.00	13600	20240510	-42.65	4400	20250409	77.27	8560	-8.88	20250425	4400	77.27	20250409	13600	-42.65	20240510	4400	77.27	20250409	1.55	Y	262260	500	72 억	211451	N	N	7823	N	N
24	20250425	101041	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7190	600	2	9.10	38993838060	4957500	395.43	7200	8560	6810	8560	4620	6590	7865.63	1.46	-44468	7616	7102	6076	5562	4536	7360	5820	72	1970	500	4480	10	1	14468152	1040	15.91	1.34	12	34.26	452.00	5381.00	13600	20240510	-47.13	4400	20250409	63.41	8560	-16.00	20250425	4400	63.41	20250409	13600	-47.13	20240510	4400	63.41	20250409	1.55	Y	262260	500	72 억	211451	N	N	7823	N	N
25	20250425	091045	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7930	1340	2	20.33	14746076525	1910254	152.37	7200	8360	6810	8560	4620	6590	7719.43	1.46	-68217	7616	7102	6076	5562	4536	7360	5820	72	1970	500	4480	10	1	14468152	1147	17.54	1.47	12	13.20	452.00	5381.00	13600	20240510	-41.69	4400	20250409	80.23	8360	-5.14	20250425	4400	80.23	20250409	13600	-41.69	20240510	4400	80.23	20250409	1.55	Y	262260	500	72 억	211451	N	N	7823	N	N
26	20250424	161026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6590	1520	1	29.98	7721098895	1251760	3589.48	5060	6590	5050	6590	3550	5070	6167.98	1.76	15862	5266	5167	5071	4972	4876	5217	5022	72	1520	500	3440	10	1	14468152	953	14.58	1.22	12	8.65	452.00	5381.00	13600	20240510	-51.54	4400	20250409	49.77	6590	0.00	20250424	4400	49.77	20250409	13600	-51.54	20240510	4400	49.77	20250409	1.56	Y	262260	500	72 억	254890	N	N	7823	N	N
27	20250424	151038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6590	1520	1	29.98	7690976005	1247189	3576.37	5060	6590	5050	6590	3550	5070	6166.65	1.76	15230	5266	5167	5071	4972	4876	5217	5022	72	1520	500	3440	10	1	14468152	953	14.58	1.22	12	8.62	452.00	5381.00	13600	20240510	-51.54	4400	20250409	49.77	6590	0.00	20250424	4400	49.77	20250409	13600	-51.54	20240510	4400	49.77	20250409	1.56	Y	262260	500	72 억	254890	N	N	5264	N	N
28	20250424	141039	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6590	1520	1	29.98	7378728625	1199807	3440.50	5060	6590	5050	6590	3550	5070	6149.93	1.76	5741	5266	5167	5071	4972	4876	5217	5022	72	1520	500	3440	10	1	14468152	953	14.58	1.22	12	8.29	452.00	5381.00	13600	20240510	-51.54	4400	20250409	49.77	6590	0.00	20250424	4400	49.77	20250409	13600	-51.54	20240510	4400	49.77	20250409	1.56	Y	262260	500	72 억	254890	N	N	5264	N	N
29	20250424	131037	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5210	140	2	2.76	156949445	30594	87.73	5060	5250	5050	6590	3550	5070	5130.07	1.76	5844	5266	5167	5071	4972	4876	5217	5022	72	1520	500	3440	10	1	14468152	754	11.53	0.97	12	0.21	452.00	5381.00	13600	20240510	-61.69	4400	20250409	18.41	6090	-14.45	20250310	4400	18.41	20250409	13600	-61.69	20240510	4400	18.41	20250409	1.56	Y	262260	500	72 억	254890	N	N	5264	N	N
30	20250424	121035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5100	30	2	0.59	60719930	11964	34.31	5060	5130	5050	6590	3550	5070	5075.22	1.76	-214	5266	5167	5071	4972	4876	5217	5022	72	1520	500	3440	10	1	14468152	738	11.28	0.95	12	0.08	452.00	5381.00	13600	20240510	-62.50	4400	20250409	15.91	6090	-16.26	20250310	4400	15.91	20250409	13600	-62.50	20240510	4400	15.91	20250409	1.56	Y	262260	500	72 억	254890	N	N	5264	N	N
31	20250424	111038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5080	10	2	0.20	33067560	6526	18.71	5060	5130	5050	6590	3550	5070	5067.05	1.76	1327	5266	5167	5071	4972	4876	5217	5022	72	1520	500	3440	10	1	14468152	735	11.24	0.94	12	0.05	452.00	5381.00	13600	20240510	-62.65	4400	20250409	15.45	6090	-16.58	20250310	4400	15.45	20250409	13600	-62.65	20240510	4400	15.45	20250409	1.56	Y	262260	500	72 억	254890	N	N	5264	N	N
32	20250424	101035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5080	10	2	0.20	27197940	5370	15.40	5060	5130	5050	6590	3550	5070	5064.79	1.76	1404	5266	5167	5071	4972	4876	5217	5022	72	1520	500	3440	10	1	14468152	735	11.24	0.94	12	0.04	452.00	5381.00	13600	20240510	-62.65	4400	20250409	15.45	6090	-16.58	20250310	4400	15.45	20250409	13600	-62.65	20240510	4400	15.45	20250409	1.56	Y	262260	500	72 억	254890	N	N	5264	N	N
33	20250424	091044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5110	40	2	0.79	1708610	337	0.97	5060	5130	5050	6590	3550	5070	5070.06	1.76	5	5266	5167	5071	4972	4876	5217	5022	72	1520	500	3440	10	1	14468152	739	11.31	0.95	12	0.00	452.00	5381.00	13600	20240510	-62.43	4400	20250409	16.14	6090	-16.09	20250310	4400	16.14	20250409	13600	-62.43	20240510	4400	16.14	20250409	1.56	Y	262260	500	72 억	254890	N	N	5264	N	N
34	20250423	161017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5070	90	2	1.81	176961035	34870	108.42	4980	5170	4975	6470	3490	4980	5074.88	1.71	8446	5200	5090	4870	4760	4540	5145	4815	72	1490	500	3380	10	1	14468152	734	11.22	0.94	12	0.24	452.00	5381.00	13600	20240510	-62.72	4400	20250409	15.23	6090	-16.75	20250310	4400	15.23	20250409	13600	-62.72	20240510	4400	15.23	20250409	1.56	Y	262260	500	72 억	246711	N	N	5264	N	N
35	20250423	151036	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5080	100	2	2.01	160950815	31716	98.62	4980	5170	4975	6470	3490	4980	5074.75	1.71	7067	5200	5090	4870	4760	4540	5145	4815	72	1490	500	3380	10	1	14468152	735	11.24	0.94	12	0.22	452.00	5381.00	13600	20240510	-62.65	4400	20250409	15.45	6090	-16.58	20250310	4400	15.45	20250409	13600	-62.65	20240510	4400	15.45	20250409	1.56	Y	262260	500	72 억	246711	N	N	9563	N	N
36	20250423	141034	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5080	100	2	2.01	138594505	27327	84.97	4980	5170	4975	6470	3490	4980	5071.71	1.71	6521	5200	5090	4870	4760	4540	5145	4815	72	1490	500	3380	10	1	14468152	735	11.24	0.94	12	0.19	452.00	5381.00	13600	20240510	-62.65	4400	20250409	15.45	6090	-16.58	20250310	4400	15.45	20250409	13600	-62.65	20240510	4400	15.45	20250409	1.56	Y	262260	500	72 억	246711	N	N	9563	N	N
37	20250423	131033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5090	110	2	2.21	129122685	25464	79.18	4980	5170	4975	6470	3490	4980	5070.79	1.71	5767	5200	5090	4870	4760	4540	5145	4815	72	1490	500	3380	10	1	14468152	736	11.26	0.95	12	0.18	452.00	5381.00	13600	20240510	-62.57	4400	20250409	15.68	6090	-16.42	20250310	4400	15.68	20250409	13600	-62.57	20240510	4400	15.68	20250409	1.56	Y	262260	500	72 억	246711	N	N	9563	N	N
38	20250423	121037	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5090	110	2	2.21	96351375	19003	59.09	4980	5170	4975	6470	3490	4980	5070.32	1.71	4545	5200	5090	4870	4760	4540	5145	4815	72	1490	500	3380	10	1	14468152	736	11.26	0.95	12	0.13	452.00	5381.00	13600	20240510	-62.57	4400	20250409	15.68	6090	-16.42	20250310	4400	15.68	20250409	13600	-62.57	20240510	4400	15.68	20250409	1.56	Y	262260	500	72 억	246711	N	N	9563	N	N
39	20250423	111037	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5070	90	2	1.81	88514105	17461	54.29	4980	5170	4975	6470	3490	4980	5069.25	1.71	3357	5200	5090	4870	4760	4540	5145	4815	72	1490	500	3380	10	1	14468152	734	11.22	0.94	12	0.12	452.00	5381.00	13600	20240510	-62.72	4400	20250409	15.23	6090	-16.75	20250310	4400	15.23	20250409	13600	-62.72	20240510	4400	15.23	20250409	1.56	Y	262260	500	72 억	246711	N	N	9563	N	N
40	20250423	101039	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5100	120	2	2.41	78409325	15473	48.11	4980	5170	4975	6470	3490	4980	5067.49	1.71	3270	5200	5090	4870	4760	4540	5145	4815	72	1490	500	3380	10	1	14468152	738	11.28	0.95	12	0.11	452.00	5381.00	13600	20240510	-62.50	4400	20250409	15.91	6090	-16.26	20250310	4400	15.91	20250409	13600	-62.50	20240510	4400	15.91	20250409	1.56	Y	262260	500	72 억	246711	N	N	9563	N	N
41	20250423	091044	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5020	40	2	0.80	1705895	342	1.06	4980	5020	4975	6470	3490	4980	4988.00	1.71	-2	5200	5090	4870	4760	4540	5145	4815	72	1490	500	3380	10	1	14468152	726	11.11	0.93	12	0.00	452.00	5381.00	13600	20240510	-63.09	4400	20250409	14.09	6090	-17.57	20250310	4400	14.09	20250409	13600	-63.09	20240510	4400	14.09	20250409	1.56	Y	262260	500	72 억	246711	N	N	9563	N	N
42	20250422	161011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4980	35	2	0.71	157704800	32158	287.10	4920	4980	4650	6420	3465	4945	4904.05	1.68	3852	5038	4991	4943	4896	4848	4967	4872	72	1475	500	3360	5	1	14468152	721	11.02	0.93	12	0.22	452.00	5381.00	13600	20240510	-63.38	4400	20250409	13.18	6090	-18.23	20250310	4400	13.18	20250409	13600	-63.38	20240510	4400	13.18	20250409	1.58	Y	262260	500	72 억	242969	N	N	9563	N	N
43	20250422	151029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4940	-5	5	-0.10	128682005	26319	234.97	4920	4955	4650	6420	3465	4945	4889.32	1.68	4772	5038	4991	4943	4896	4848	4967	4872	72	1475	500	3360	5	1	14468152	715	10.93	0.92	12	0.18	452.00	5381.00	13600	20240510	-63.68	4400	20250409	12.27	6090	-18.88	20250310	4400	12.27	20250409	13600	-63.68	20240510	4400	12.27	20250409	1.58	Y	262260	500	72 억	242969	N	N	101	N	N
44	20250422	141030	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4925	-20	5	-0.40	125034710	25580	228.37	4920	4955	4650	6420	3465	4945	4887.99	1.68	4196	5038	4991	4943	4896	4848	4967	4872	72	1475	500	3360	5	1	14468152	713	10.90	0.92	12	0.18	452.00	5381.00	13600	20240510	-63.79	4400	20250409	11.93	6090	-19.13	20250310	4400	11.93	20250409	13600	-63.79	20240510	4400	11.93	20250409	1.58	Y	262260	500	72 억	242969	N	N	101	N	N
45	20250422	131026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4955	10	2	0.20	106793620	21881	195.35	4920	4955	4650	6420	3465	4945	4880.66	1.68	3684	5038	4991	4943	4896	4848	4967	4872	72	1475	500	3360	5	1	14468152	717	10.96	0.92	12	0.15	452.00	5381.00	13600	20240510	-63.57	4400	20250409	12.61	6090	-18.64	20250310	4400	12.61	20250409	13600	-63.57	20240510	4400	12.61	20250409	1.58	Y	262260	500	72 억	242969	N	N	101	N	N
46	20250422	121030	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4945	0	3	0.00	92362785	18961	169.28	4920	4945	4650	6420	3465	4945	4871.20	1.68	2323	5038	4991	4943	4896	4848	4967	4872	72	1475	500	3360	5	1	14468152	715	10.94	0.92	12	0.13	452.00	5381.00	13600	20240510	-63.64	4400	20250409	12.39	6090	-18.80	20250310	4400	12.39	20250409	13600	-63.64	20240510	4400	12.39	20250409	1.58	Y	262260	500	72 억	242969	N	N	101	N	N
47	20250422	111028	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4930	-15	5	-0.30	75976875	15638	139.61	4920	4945	4650	6420	3465	4945	4858.48	1.68	1259	5038	4991	4943	4896	4848	4967	4872	72	1475	500	3360	5	1	14468152	713	10.91	0.92	12	0.11	452.00	5381.00	13600	20240510	-63.75	4400	20250409	12.05	6090	-19.05	20250310	4400	12.05	20250409	13600	-63.75	20240510	4400	12.05	20250409	1.58	Y	262260	500	72 억	242969	N	N	101	N	N
48	20250422	101029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4915	-30	5	-0.61	46479065	9641	86.07	4920	4945	4650	6420	3465	4945	4820.98	1.68	1554	5038	4991	4943	4896	4848	4967	4872	72	1475	500	3360	5	1	14468152	711	10.87	0.91	12	0.07	452.00	5381.00	13600	20240510	-63.86	4400	20250409	11.70	6090	-19.29	20250310	4400	11.70	20250409	13600	-63.86	20240510	4400	11.70	20250409	1.58	Y	262260	500	72 억	242969	N	N	101	N	N
49	20250422	091031	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4825	-120	5	-2.43	25687810	5379	48.02	4920	4945	4650	6420	3465	4945	4775.57	1.68	357	5038	4991	4943	4896	4848	4967	4872	72	1475	500	3360	5	1	14468152	698	10.67	0.90	12	0.04	452.00	5381.00	13600	20240510	-64.52	4400	20250409	9.66	6090	-20.77	20250310	4400	9.66	20250409	13600	-64.52	20240510	4400	9.66	20250409	1.58	Y	262260	500	72 억	242969	N	N	101	N	N
50	20250421	161008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4945	0	3	0.00	55184450	11201	104.69	4950	4990	4895	6420	3465	4945	4926.74	1.68	424	5068	5006	4918	4856	4768	4962	4812	72	1475	500	3360	5	1	14468152	715	10.94	0.92	12	0.08	452.00	5381.00	13600	20240510	-63.64	4400	20250409	12.39	6090	-18.80	20250310	4400	12.39	20250409	13600	-63.64	20240510	4400	12.39	20250409	1.58	Y	262260	500	72 억	242517	N	N	101	N	N
51	20250421	151026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4930	-15	5	-0.30	54640505	11091	103.66	4950	4990	4895	6420	3465	4945	4926.56	1.68	468	5068	5006	4918	4856	4768	4962	4812	72	1475	500	3360	5	1	14468152	713	10.91	0.92	12	0.08	452.00	5381.00	13600	20240510	-63.75	4400	20250409	12.05	6090	-19.05	20250310	4400	12.05	20250409	13600	-63.75	20240510	4400	12.05	20250409	1.58	Y	262260	500	72 억	242517	N	N	193	N	N
52	20250421	141025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4900	-45	5	-0.91	50653405	10281	96.09	4950	4990	4895	6420	3465	4945	4926.89	1.68	287	5068	5006	4918	4856	4768	4962	4812	72	1475	500	3360	5	1	14468152	709	10.84	0.91	12	0.07	452.00	5381.00	13600	20240510	-63.97	4400	20250409	11.36	6090	-19.54	20250310	4400	11.36	20250409	13600	-63.97	20240510	4400	11.36	20250409	1.58	Y	262260	500	72 억	242517	N	N	193	N	N
53	20250421	131023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4895	-50	5	-1.01	45055510	9139	85.42	4950	4990	4895	6420	3465	4945	4930.03	1.68	-561	5068	5006	4918	4856	4768	4962	4812	72	1475	500	3360	5	1	14468152	708	10.83	0.91	12	0.06	452.00	5381.00	13600	20240510	-64.01	4400	20250409	11.25	6090	-19.62	20250310	4400	11.25	20250409	13600	-64.01	20240510	4400	11.25	20250409	1.58	Y	262260	500	72 억	242517	N	N	193	N	N
54	20250421	121023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4910	-35	5	-0.71	26499635	5353	50.03	4950	4990	4905	6420	3465	4945	4950.43	1.68	-976	5068	5006	4918	4856	4768	4962	4812	72	1475	500	3360	5	1	14468152	710	10.86	0.91	12	0.04	452.00	5381.00	13600	20240510	-63.90	4400	20250409	11.59	6090	-19.38	20250310	4400	11.59	20250409	13600	-63.90	20240510	4400	11.59	20250409	1.58	Y	262260	500	72 억	242517	N	N	193	N	N
55	20250421	111022	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4960	15	2	0.30	20149955	4064	37.98	4950	4990	4930	6420	3465	4945	4958.16	1.68	-1059	5068	5006	4918	4856	4768	4962	4812	72	1475	500	3360	5	1	14468152	718	10.97	0.92	12	0.03	452.00	5381.00	13600	20240510	-63.53	4400	20250409	12.73	6090	-18.56	20250310	4400	12.73	20250409	13600	-63.53	20240510	4400	12.73	20250409	1.58	Y	262260	500	72 억	242517	N	N	193	N	N
56	20250421	101017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4950	5	2	0.10	16693730	3365	31.45	4950	4990	4940	6420	3465	4945	4960.99	1.68	-482	5068	5006	4918	4856	4768	4962	4812	72	1475	500	3360	5	1	14468152	716	10.95	0.92	12	0.02	452.00	5381.00	13600	20240510	-63.60	4400	20250409	12.50	6090	-18.72	20250310	4400	12.50	20250409	13600	-63.60	20240510	4400	12.50	20250409	1.58	Y	262260	500	72 억	242517	N	N	193	N	N
57	20250421	091053	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4940	-5	5	-0.10	5155160	1042	9.74	4950	4950	4940	6420	3465	4945	4947.37	1.68	186	5068	5006	4918	4856	4768	4962	4812	72	1475	500	3360	5	1	14468152	715	10.93	0.92	12	0.01	452.00	5381.00	13600	20240510	-63.68	4400	20250409	12.27	6090	-18.88	20250310	4400	12.27	20250409	13600	-63.68	20240510	4400	12.27	20250409	1.58	Y	262260	500	72 억	242517	N	N	193	N	N
58	20250418	161008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4945	40	2	0.82	52298755	10694	82.25	4980	4980	4830	6370	3435	4905	4890.46	1.66	2418	5001	4952	4891	4842	4781	4977	4867	72	1465	500	3330	5	1	14468152	715	10.94	0.92	12	0.07	452.00	5381.00	13600	20240510	-63.64	4400	20250409	12.39	6090	-18.80	20250310	4400	12.39	20250409	13600	-63.64	20240510	4400	12.39	20250409	1.60	Y	262260	500	72 억	240151	N	N	193	N	N
59	20250418	151021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4945	40	2	0.82	48461060	9915	76.26	4980	4980	4830	6370	3435	4905	4887.65	1.66	2230	5001	4952	4891	4842	4781	4977	4867	72	1465	500	3330	5	1	14468152	715	10.94	0.92	12	0.07	452.00	5381.00	13600	20240510	-63.64	4400	20250409	12.39	6090	-18.80	20250310	4400	12.39	20250409	13600	-63.64	20240510	4400	12.39	20250409	1.60	Y	262260	500	72 억	240151	N	N	128	N	N
60	20250418	141024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4930	25	2	0.51	39328335	8063	62.01	4980	4980	4830	6370	3435	4905	4877.63	1.66	530	5001	4952	4891	4842	4781	4977	4867	72	1465	500	3330	5	1	14468152	713	10.91	0.92	12	0.06	452.00	5381.00	13600	20240510	-63.75	4400	20250409	12.05	6090	-19.05	20250310	4400	12.05	20250409	13600	-63.75	20240510	4400	12.05	20250409	1.60	Y	262260	500	72 억	240151	N	N	128	N	N
61	20250418	131022	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4890	-15	5	-0.31	32722555	6717	51.66	4980	4980	4830	6370	3435	4905	4871.60	1.66	35	5001	4952	4891	4842	4781	4977	4867	72	1465	500	3330	5	1	14468152	707	10.82	0.91	12	0.05	452.00	5381.00	13600	20240510	-64.04	4400	20250409	11.14	6090	-19.70	20250310	4400	11.14	20250409	13600	-64.04	20240510	4400	11.14	20250409	1.60	Y	262260	500	72 억	240151	N	N	128	N	N
62	20250418	121019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4910	5	2	0.10	31294370	6425	49.42	4980	4980	4830	6370	3435	4905	4870.72	1.66	-179	5001	4952	4891	4842	4781	4977	4867	72	1465	500	3330	5	1	14468152	710	10.86	0.91	12	0.04	452.00	5381.00	13600	20240510	-63.90	4400	20250409	11.59	6090	-19.38	20250310	4400	11.59	20250409	13600	-63.90	20240510	4400	11.59	20250409	1.60	Y	262260	500	72 억	240151	N	N	128	N	N
63	20250418	111024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4890	-15	5	-0.31	23028190	4727	36.36	4980	4980	4830	6370	3435	4905	4871.63	1.66	-884	5001	4952	4891	4842	4781	4977	4867	72	1465	500	3330	5	1	14468152	707	10.82	0.91	12	0.03	452.00	5381.00	13600	20240510	-64.04	4400	20250409	11.14	6090	-19.70	20250310	4400	11.14	20250409	13600	-64.04	20240510	4400	11.14	20250409	1.60	Y	262260	500	72 억	240151	N	N	128	N	N
64	20250418	101024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4890	-15	5	-0.31	11941455	2442	18.78	4980	4980	4855	6370	3435	4905	4890.03	1.66	-1112	5001	4952	4891	4842	4781	4977	4867	72	1465	500	3330	5	1	14468152	707	10.82	0.91	12	0.02	452.00	5381.00	13600	20240510	-64.04	4400	20250409	11.14	6090	-19.70	20250310	4400	11.14	20250409	13600	-64.04	20240510	4400	11.14	20250409	1.60	Y	262260	500	72 억	240151	N	N	128	N	N
65	20250418	091029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4885	-20	5	-0.41	1013840	205	1.58	4980	4980	4885	6370	3435	4905	4945.56	1.66	40	5001	4952	4891	4842	4781	4977	4867	72	1465	500	3330	5	1	14468152	707	10.81	0.91	12	0.00	452.00	5381.00	13600	20240510	-64.08	4400	20250409	11.02	6090	-19.79	20250310	4400	11.02	20250409	13600	-64.08	20240510	4400	11.02	20250409	1.60	Y	262260	500	72 억	240151	N	N	128	N	N
66	20250417	161013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4905	20	2	0.41	63531625	13002	102.49	4885	4940	4830	6350	3420	4885	4886.30	1.63	4946	5008	4946	4898	4836	4788	4922	4812	72	1465	500	3320	5	1	14468152	710	10.85	0.91	12	0.09	452.00	5381.00	13600	20240510	-63.93	4400	20250409	11.48	6090	-19.46	20250310	4400	11.48	20250409	13600	-63.93	20240510	4400	11.48	20250409	1.62	Y	262260	500	72 억	235326	N	N	128	N	N
67	20250417	151024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4910	25	2	0.51	60701335	12425	97.94	4885	4940	4830	6350	3420	4885	4885.42	1.63	5010	5008	4946	4898	4836	4788	4922	4812	72	1465	500	3320	5	1	14468152	710	10.86	0.91	12	0.09	452.00	5381.00	13600	20240510	-63.90	4400	20250409	11.59	6090	-19.38	20250310	4400	11.59	20250409	13600	-63.90	20240510	4400	11.59	20250409	1.62	Y	262260	500	72 억	235326	N	N	219	N	N
68	20250417	141026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4920	35	2	0.72	54146935	11092	87.43	4885	4940	4830	6350	3420	4885	4881.62	1.63	4983	5008	4946	4898	4836	4788	4922	4812	72	1465	500	3320	5	1	14468152	712	10.88	0.91	12	0.08	452.00	5381.00	13600	20240510	-63.82	4400	20250409	11.82	6090	-19.21	20250310	4400	11.82	20250409	13600	-63.82	20240510	4400	11.82	20250409	1.62	Y	262260	500	72 억	235326	N	N	219	N	N
69	20250417	131024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4890	5	2	0.10	49708240	10186	80.29	4885	4940	4830	6350	3420	4885	4880.05	1.63	4499	5008	4946	4898	4836	4788	4922	4812	72	1465	500	3320	5	1	14468152	707	10.82	0.91	12	0.07	452.00	5381.00	13600	20240510	-64.04	4400	20250409	11.14	6090	-19.70	20250310	4400	11.14	20250409	13600	-64.04	20240510	4400	11.14	20250409	1.62	Y	262260	500	72 억	235326	N	N	219	N	N
70	20250417	121023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4895	10	2	0.20	40856540	8376	66.03	4885	4940	4830	6350	3420	4885	4877.81	1.63	2809	5008	4946	4898	4836	4788	4922	4812	72	1465	500	3320	5	1	14468152	708	10.83	0.91	12	0.06	452.00	5381.00	13600	20240510	-64.01	4400	20250409	11.25	6090	-19.62	20250310	4400	11.25	20250409	13600	-64.01	20240510	4400	11.25	20250409	1.62	Y	262260	500	72 억	235326	N	N	219	N	N
71	20250417	111021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4895	10	2	0.20	31270120	6425	50.65	4885	4900	4830	6350	3420	4885	4866.94	1.63	2486	5008	4946	4898	4836	4788	4922	4812	72	1465	500	3320	5	1	14468152	708	10.83	0.91	12	0.04	452.00	5381.00	13600	20240510	-64.01	4400	20250409	11.25	6090	-19.62	20250310	4400	11.25	20250409	13600	-64.01	20240510	4400	11.25	20250409	1.62	Y	262260	500	72 억	235326	N	N	219	N	N
72	20250417	101023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4900	15	2	0.31	5957525	1222	9.63	4885	4900	4830	6350	3420	4885	4875.23	1.63	295	5008	4946	4898	4836	4788	4922	4812	72	1465	500	3320	5	1	14468152	709	10.84	0.91	12	0.01	452.00	5381.00	13600	20240510	-63.97	4400	20250409	11.36	6090	-19.54	20250310	4400	11.36	20250409	13600	-63.97	20240510	4400	11.36	20250409	1.62	Y	262260	500	72 억	235326	N	N	219	N	N
73	20250417	091027	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4890	5	2	0.10	4002985	822	6.48	4885	4890	4830	6350	3420	4885	4869.81	1.63	199	5008	4946	4898	4836	4788	4922	4812	72	1465	500	3320	5	1	14468152	707	10.82	0.91	12	0.01	452.00	5381.00	13600	20240510	-64.04	4400	20250409	11.14	6090	-19.70	20250310	4400	11.14	20250409	13600	-64.04	20240510	4400	11.14	20250409	1.62	Y	262260	500	72 억	235326	N	N	219	N	N
74	20250416	161010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4885	-60	5	-1.21	62057025	12686	92.30	4950	4960	4850	6420	3465	4945	4891.77	1.63	-1364	5035	4990	4905	4860	4775	5012	4882	72	1475	500	3360	5	1	14468152	707	10.81	0.91	12	0.09	452.00	5381.00	13600	20240510	-64.08	4400	20250409	11.02	6090	-19.79	20250310	4400	11.02	20250409	13600	-64.08	20240510	4400	11.02	20250409	1.62	Y	262260	500	72 억	236491	N	N	219	N	N
75	20250416	151023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4850	-95	5	-1.92	60404490	12347	89.84	4950	4960	4850	6420	3465	4945	4892.24	1.63	-1251	5035	4990	4905	4860	4775	5012	4882	72	1475	500	3360	5	1	14468152	702	10.73	0.90	12	0.09	452.00	5381.00	13600	20240510	-64.34	4400	20250409	10.23	6090	-20.36	20250310	4400	10.23	20250409	13600	-64.34	20240510	4400	10.23	20250409	1.62	Y	262260	500	72 억	236491	N	N	113	N	N
76	20250416	141021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4895	-50	5	-1.01	43668430	8911	64.84	4950	4960	4850	6420	3465	4945	4900.51	1.63	-905	5035	4990	4905	4860	4775	5012	4882	72	1475	500	3360	5	1	14468152	708	10.83	0.91	12	0.06	452.00	5381.00	13600	20240510	-64.01	4400	20250409	11.25	6090	-19.62	20250310	4400	11.25	20250409	13600	-64.01	20240510	4400	11.25	20250409	1.62	Y	262260	500	72 억	236491	N	N	113	N	N
77	20250416	131020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4900	-45	5	-0.91	40734750	8312	60.48	4950	4960	4850	6420	3465	4945	4900.72	1.63	-961	5035	4990	4905	4860	4775	5012	4882	72	1475	500	3360	5	1	14468152	709	10.84	0.91	12	0.06	452.00	5381.00	13600	20240510	-63.97	4400	20250409	11.36	6090	-19.54	20250310	4400	11.36	20250409	13600	-63.97	20240510	4400	11.36	20250409	1.62	Y	262260	500	72 억	236491	N	N	113	N	N
78	20250416	121022	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4895	-50	5	-1.01	38146610	7784	56.64	4950	4960	4850	6420	3465	4945	4900.64	1.63	-778	5035	4990	4905	4860	4775	5012	4882	72	1475	500	3360	5	1	14468152	708	10.83	0.91	12	0.05	452.00	5381.00	13600	20240510	-64.01	4400	20250409	11.25	6090	-19.62	20250310	4400	11.25	20250409	13600	-64.01	20240510	4400	11.25	20250409	1.62	Y	262260	500	72 억	236491	N	N	113	N	N
79	20250416	111020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4915	-30	5	-0.61	16463215	3352	24.39	4950	4960	4850	6420	3465	4945	4911.46	1.63	141	5035	4990	4905	4860	4775	5012	4882	72	1475	500	3360	5	1	14468152	711	10.87	0.91	12	0.02	452.00	5381.00	13600	20240510	-63.86	4400	20250409	11.70	6090	-19.29	20250310	4400	11.70	20250409	13600	-63.86	20240510	4400	11.70	20250409	1.62	Y	262260	500	72 억	236491	N	N	113	N	N
80	20250416	101020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4945	0	3	0.00	13783650	2807	20.42	4950	4960	4850	6420	3465	4945	4910.46	1.63	433	5035	4990	4905	4860	4775	5012	4882	72	1475	500	3360	5	1	14468152	715	10.94	0.92	12	0.02	452.00	5381.00	13600	20240510	-63.64	4400	20250409	12.39	6090	-18.80	20250310	4400	12.39	20250409	13600	-63.64	20240510	4400	12.39	20250409	1.62	Y	262260	500	72 억	236491	N	N	113	N	N
81	20250416	091028	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4955	10	2	0.20	3337695	675	4.91	4950	4960	4915	6420	3465	4945	4944.73	1.63	133	5035	4990	4905	4860	4775	5012	4882	72	1475	500	3360	5	1	14468152	717	10.96	0.92	12	0.00	452.00	5381.00	13600	20240510	-63.57	4400	20250409	12.61	6090	-18.64	20250310	4400	12.61	20250409	13600	-63.57	20240510	4400	12.61	20250409	1.62	Y	262260	500	72 억	236491	N	N	113	N	N
82	20250415	161008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4945	85	2	1.75	67451175	13724	61.63	4820	4950	4820	6310	3405	4860	4914.82	1.61	4233	4970	4915	4885	4830	4800	4902	4817	72	1450	500	3300	5	1	14468152	715	10.94	0.92	12	0.09	452.00	5381.00	13600	20240510	-63.64	4400	20250409	12.39	6090	-18.80	20250310	4400	12.39	20250409	13600	-63.64	20240510	4400	12.39	20250409	1.60	Y	262260	500	72 억	232694	N	N	113	N	N
83	20250415	151019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4935	75	2	1.54	66729135	13578	60.98	4820	4950	4820	6310	3405	4860	4914.50	1.61	4279	4970	4915	4885	4830	4800	4902	4817	72	1450	500	3300	5	1	14468152	714	10.92	0.92	12	0.09	452.00	5381.00	13600	20240510	-63.71	4400	20250409	12.16	6090	-18.97	20250310	4400	12.16	20250409	13600	-63.71	20240510	4400	12.16	20250409	1.60	Y	262260	500	72 억	232694	N	N	216	N	N
84	20250415	141018	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4925	65	2	1.34	38427880	7834	35.18	4820	4940	4820	6310	3405	4860	4905.27	1.61	1931	4970	4915	4885	4830	4800	4902	4817	72	1450	500	3300	5	1	14468152	713	10.90	0.92	12	0.05	452.00	5381.00	13600	20240510	-63.79	4400	20250409	11.93	6090	-19.13	20250310	4400	11.93	20250409	13600	-63.79	20240510	4400	11.93	20250409	1.60	Y	262260	500	72 억	232694	N	N	216	N	N
85	20250415	131019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4900	40	2	0.82	31736810	6467	29.04	4820	4940	4820	6310	3405	4860	4907.50	1.61	1534	4970	4915	4885	4830	4800	4902	4817	72	1450	500	3300	5	1	14468152	709	10.84	0.91	12	0.04	452.00	5381.00	13600	20240510	-63.97	4400	20250409	11.36	6090	-19.54	20250310	4400	11.36	20250409	13600	-63.97	20240510	4400	11.36	20250409	1.60	Y	262260	500	72 억	232694	N	N	216	N	N
86	20250415	121016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4920	60	2	1.23	28491570	5806	26.07	4820	4940	4820	6310	3405	4860	4907.26	1.61	1472	4970	4915	4885	4830	4800	4902	4817	72	1450	500	3300	5	1	14468152	712	10.88	0.91	12	0.04	452.00	5381.00	13600	20240510	-63.82	4400	20250409	11.82	6090	-19.21	20250310	4400	11.82	20250409	13600	-63.82	20240510	4400	11.82	20250409	1.60	Y	262260	500	72 억	232694	N	N	216	N	N
87	20250415	111019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4940	80	2	1.65	26864445	5474	24.58	4820	4940	4820	6310	3405	4860	4907.64	1.61	1340	4970	4915	4885	4830	4800	4902	4817	72	1450	500	3300	5	1	14468152	715	10.93	0.92	12	0.04	452.00	5381.00	13600	20240510	-63.68	4400	20250409	12.27	6090	-18.88	20250310	4400	12.27	20250409	13600	-63.68	20240510	4400	12.27	20250409	1.60	Y	262260	500	72 억	232694	N	N	216	N	N
88	20250415	101018	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4920	60	2	1.23	17455350	3564	16.01	4820	4940	4820	6310	3405	4860	4897.69	1.61	-475	4970	4915	4885	4830	4800	4902	4817	72	1450	500	3300	5	1	14468152	712	10.88	0.91	12	0.02	452.00	5381.00	13600	20240510	-63.82	4400	20250409	11.82	6090	-19.21	20250310	4400	11.82	20250409	13600	-63.82	20240510	4400	11.82	20250409	1.60	Y	262260	500	72 억	232694	N	N	216	N	N
89	20250415	091021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4855	-5	5	-0.10	2405140	496	2.23	4820	4890	4820	6310	3405	4860	4849.07	1.61	272	4970	4915	4885	4830	4800	4902	4817	72	1450	500	3300	5	1	14468152	702	10.74	0.90	12	0.00	452.00	5381.00	13600	20240510	-64.30	4400	20250409	10.34	6090	-20.28	20250310	4400	10.34	20250409	13600	-64.30	20240510	4400	10.34	20250409	1.60	Y	262260	500	72 억	232694	N	N	216	N	N
90	20250414	161006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4860	-20	5	-0.41	108844360	22268	135.98	4860	4940	4855	6340	3420	4880	4887.93	1.53	10472	5010	4945	4815	4750	4620	4977	4782	72	1460	500	3310	5	1	14468152	703	10.75	0.90	12	0.15	452.00	5381.00	13600	20240510	-64.26	4400	20250409	10.45	6090	-20.20	20250310	4400	10.45	20250409	13600	-64.26	20240510	4400	10.45	20250409	1.63	Y	262260	500	72 억	222022	N	N	216	N	N
91	20250414	151014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4920	40	2	0.82	96870885	19810	120.97	4860	4940	4855	6340	3420	4880	4890.00	1.53	10641	5010	4945	4815	4750	4620	4977	4782	72	1460	500	3310	5	1	14468152	712	10.88	0.91	12	0.14	452.00	5381.00	13600	20240510	-63.82	4400	20250409	11.82	6090	-19.21	20250310	4400	11.82	20250409	13600	-63.82	20240510	4400	11.82	20250409	1.63	Y	262260	500	72 억	222022	N	N	219	N	N
92	20250414	141014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4900	20	2	0.41	76892635	15740	96.12	4860	4940	4855	6340	3420	4880	4885.17	1.53	8498	5010	4945	4815	4750	4620	4977	4782	72	1460	500	3310	5	1	14468152	709	10.84	0.91	12	0.11	452.00	5381.00	13600	20240510	-63.97	4400	20250409	11.36	6090	-19.54	20250310	4400	11.36	20250409	13600	-63.97	20240510	4400	11.36	20250409	1.63	Y	262260	500	72 억	222022	N	N	219	N	N
93	20250414	131011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4870	-10	5	-0.20	73765935	15101	92.21	4860	4940	4855	6340	3420	4880	4884.84	1.53	7972	5010	4945	4815	4750	4620	4977	4782	72	1460	500	3310	5	1	14468152	705	10.77	0.91	12	0.10	452.00	5381.00	13600	20240510	-64.19	4400	20250409	10.68	6090	-20.03	20250310	4400	10.68	20250409	13600	-64.19	20240510	4400	10.68	20250409	1.63	Y	262260	500	72 억	222022	N	N	219	N	N
94	20250414	121014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4900	20	2	0.41	61226565	12529	76.51	4860	4940	4855	6340	3420	4880	4886.79	1.53	6625	5010	4945	4815	4750	4620	4977	4782	72	1460	500	3310	5	1	14468152	709	10.84	0.91	12	0.09	452.00	5381.00	13600	20240510	-63.97	4400	20250409	11.36	6090	-19.54	20250310	4400	11.36	20250409	13600	-63.97	20240510	4400	11.36	20250409	1.63	Y	262260	500	72 억	222022	N	N	219	N	N
95	20250414	111009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4875	-5	5	-0.10	59052725	12085	73.80	4860	4940	4855	6340	3420	4880	4886.45	1.53	6328	5010	4945	4815	4750	4620	4977	4782	72	1460	500	3310	5	1	14468152	705	10.79	0.91	12	0.08	452.00	5381.00	13600	20240510	-64.15	4400	20250409	10.80	6090	-19.95	20250310	4400	10.80	20250409	13600	-64.15	20240510	4400	10.80	20250409	1.63	Y	262260	500	72 억	222022	N	N	219	N	N
96	20250414	101011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4890	10	2	0.20	37881705	7734	47.23	4860	4940	4860	6340	3420	4880	4898.07	1.53	5828	5010	4945	4815	4750	4620	4977	4782	72	1460	500	3310	5	1	14468152	707	10.82	0.91	12	0.05	452.00	5381.00	13600	20240510	-64.04	4400	20250409	11.14	6090	-19.70	20250310	4400	11.14	20250409	13600	-64.04	20240510	4400	11.14	20250409	1.63	Y	262260	500	72 억	222022	N	N	219	N	N
97	20250414	091012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4910	30	2	0.61	1381400	284	1.73	4860	4910	4860	6340	3420	4880	4864.08	1.53	-5	5010	4945	4815	4750	4620	4977	4782	72	1460	500	3310	5	1	14468152	710	10.86	0.91	12	0.00	452.00	5381.00	13600	20240510	-63.90	4400	20250409	11.59	6090	-19.38	20250310	4400	11.59	20250409	13600	-63.90	20240510	4400	11.59	20250409	1.63	Y	262260	500	72 억	222022	N	N	219	N	N
98	20250411	161001	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4880	125	2	2.63	78437305	16375	61.64	4755	4880	4685	6180	3330	4755	4790.06	1.52	1637	4931	4842	4726	4637	4521	4887	4682	72	1425	500	3230	5	1	14468152	706	10.80	0.91	12	0.11	452.00	5381.00	13600	20240510	-64.12	4400	20250409	10.91	6090	-19.87	20250310	4400	10.91	20250409	13600	-64.12	20240510	4400	10.91	20250409	1.61	Y	262260	500	72 억	220469	N	N	219	N	N
99	20250411	151010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4860	105	2	2.21	67801300	14191	53.42	4755	4870	4685	6180	3330	4755	4777.77	1.52	1061	4931	4842	4726	4637	4521	4887	4682	72	1425	500	3230	5	1	14468152	703	10.75	0.90	12	0.10	452.00	5381.00	13600	20240510	-64.26	4400	20250409	10.45	6090	-20.20	20250310	4400	10.45	20250409	13600	-64.26	20240510	4400	10.45	20250409	1.61	Y	262260	500	72 억	220469	N	N	306	N	N
100	20250411	141008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4840	85	2	1.79	57295995	12026	45.27	4755	4870	4685	6180	3330	4755	4764.34	1.52	-793	4931	4842	4726	4637	4521	4887	4682	72	1425	500	3230	5	1	14468152	700	10.71	0.90	12	0.08	452.00	5381.00	13600	20240510	-64.41	4400	20250409	10.00	6090	-20.53	20250310	4400	10.00	20250409	13600	-64.41	20240510	4400	10.00	20250409	1.61	Y	262260	500	72 억	220469	N	N	306	N	N
101	20250411	131010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4860	105	2	2.21	50306815	10581	39.83	4755	4865	4685	6180	3330	4755	4754.45	1.52	274	4931	4842	4726	4637	4521	4887	4682	72	1425	500	3230	5	1	14468152	703	10.75	0.90	12	0.07	452.00	5381.00	13600	20240510	-64.26	4400	20250409	10.45	6090	-20.20	20250310	4400	10.45	20250409	13600	-64.26	20240510	4400	10.45	20250409	1.61	Y	262260	500	72 억	220469	N	N	306	N	N
102	20250411	121011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	45	2	0.95	36093925	7630	28.72	4755	4800	4685	6180	3330	4755	4730.53	1.52	-469	4931	4842	4726	4637	4521	4887	4682	72	1425	500	3230	5	1	14468152	694	10.62	0.89	12	0.05	452.00	5381.00	13600	20240510	-64.71	4400	20250409	9.09	6090	-21.18	20250310	4400	9.09	20250409	13600	-64.71	20240510	4400	9.09	20250409	1.61	Y	262260	500	72 억	220469	N	N	306	N	N
103	20250411	111010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4705	-50	5	-1.05	28619090	6067	22.84	4755	4760	4685	6180	3330	4755	4717.17	1.52	159	4931	4842	4726	4637	4521	4887	4682	72	1425	500	3230	5	1	14468152	681	10.41	0.87	12	0.04	452.00	5381.00	13600	20240510	-65.40	4400	20250409	6.93	6090	-22.74	20250310	4400	6.93	20250409	13600	-65.40	20240510	4400	6.93	20250409	1.61	Y	262260	500	72 억	220469	N	N	306	N	N
104	20250411	101013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4750	-5	5	-0.11	22965560	4865	18.31	4755	4760	4685	6180	3330	4755	4720.57	1.52	-757	4931	4842	4726	4637	4521	4887	4682	72	1425	500	3230	5	1	14468152	687	10.51	0.88	12	0.03	452.00	5381.00	13600	20240510	-65.07	4400	20250409	7.95	6090	-22.00	20250310	4400	7.95	20250409	13600	-65.07	20240510	4400	7.95	20250409	1.61	Y	262260	500	72 억	220469	N	N	306	N	N
105	20250411	091016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	-40	5	-0.84	4791245	1016	3.82	4755	4760	4700	6180	3330	4755	4715.79	1.52	785	4931	4842	4726	4637	4521	4887	4682	72	1425	500	3230	5	1	14468152	682	10.43	0.88	12	0.01	452.00	5381.00	13600	20240510	-65.33	4400	20250409	7.16	6090	-22.58	20250310	4400	7.16	20250409	13600	-65.33	20240510	4400	7.16	20250409	1.61	Y	262260	500	72 억	220469	N	N	306	N	N
106	20250410	161005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4755	315	2	7.09	124008411	26295	74.79	4610	4815	4610	5770	3110	4440	4716.00	1.43	13932	4653	4546	4473	4366	4293	4510	4330	72	1330	500	3010	5	1	14468152	688	10.52	0.88	12	0.18	452.00	5381.00	13600	20240510	-65.04	4400	20250409	8.07	6090	-21.92	20250310	4400	8.07	20250409	13600	-65.04	20240510	4400	8.07	20250409	1.61	Y	262260	500	72 억	206812	N	N	306	N	N
107	20250410	151009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4775	335	2	7.55	112707221	23923	68.04	4610	4815	4610	5770	3110	4440	4711.25	1.43	12724	4653	4546	4473	4366	4293	4510	4330	72	1330	500	3010	5	1	14468152	691	10.56	0.89	12	0.17	452.00	5381.00	13600	20240510	-64.89	4400	20250409	8.52	6090	-21.59	20250310	4400	8.52	20250409	13600	-64.89	20240510	4400	8.52	20250409	1.61	Y	262260	500	72 억	206812	N	N	2014	N	N
108	20250410	141005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4785	345	2	7.77	88980781	18972	53.96	4610	4790	4610	5770	3110	4440	4690.11	1.43	8564	4653	4546	4473	4366	4293	4510	4330	72	1330	500	3010	5	1	14468152	692	10.59	0.89	12	0.13	452.00	5381.00	13600	20240510	-64.82	4400	20250409	8.75	6090	-21.43	20250310	4400	8.75	20250409	13600	-64.82	20240510	4400	8.75	20250409	1.61	Y	262260	500	72 억	206812	N	N	2014	N	N
109	20250410	131005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	295	2	6.64	81980891	17503	49.78	4610	4770	4610	5770	3110	4440	4683.82	1.43	7707	4653	4546	4473	4366	4293	4510	4330	72	1330	500	3010	5	1	14468152	685	10.48	0.88	12	0.12	452.00	5381.00	13600	20240510	-65.18	4400	20250409	7.61	6090	-22.25	20250310	4400	7.61	20250409	13600	-65.18	20240510	4400	7.61	20250409	1.61	Y	262260	500	72 억	206812	N	N	2014	N	N
110	20250410	121005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4740	300	2	6.76	78394721	16746	47.63	4610	4770	4610	5770	3110	4440	4681.40	1.43	7417	4653	4546	4473	4366	4293	4510	4330	72	1330	500	3010	5	1	14468152	686	10.49	0.88	12	0.12	452.00	5381.00	13600	20240510	-65.15	4400	20250409	7.73	6090	-22.17	20250310	4400	7.73	20250409	13600	-65.15	20240510	4400	7.73	20250409	1.61	Y	262260	500	72 억	206812	N	N	2014	N	N
111	20250410	111005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	275	2	6.19	62517926	13399	38.11	4610	4715	4610	5770	3110	4440	4665.87	1.43	4679	4653	4546	4473	4366	4293	4510	4330	72	1330	500	3010	5	1	14468152	682	10.43	0.88	12	0.09	452.00	5381.00	13600	20240510	-65.33	4400	20250409	7.16	6090	-22.58	20250310	4400	7.16	20250409	13600	-65.33	20240510	4400	7.16	20250409	1.61	Y	262260	500	72 억	206812	N	N	2014	N	N
112	20250410	101007	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4655	215	2	4.84	39151800	8414	23.93	4610	4680	4610	5770	3110	4440	4653.17	1.43	1422	4653	4546	4473	4366	4293	4510	4330	72	1330	500	3010	5	1	14468152	673	10.30	0.87	12	0.06	452.00	5381.00	13600	20240510	-65.77	4400	20250409	5.80	6090	-23.56	20250310	4400	5.80	20250409	13600	-65.77	20240510	4400	5.80	20250409	1.61	Y	262260	500	72 억	206812	N	N	2014	N	N
113	20250410	091009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4625	185	2	4.17	25908795	5569	15.84	4610	4675	4610	5770	3110	4440	4652.32	1.43	-844	4653	4546	4473	4366	4293	4510	4330	72	1330	500	3010	5	1	14468152	669	10.23	0.86	12	0.04	452.00	5381.00	13600	20240510	-65.99	4400	20250409	5.11	6090	-24.06	20250310	4400	5.11	20250409	13600	-65.99	20240510	4400	5.11	20250409	1.61	Y	262260	500	72 억	206812	N	N	2014	N	N
114	20250409	160959	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4440	-110	5	-2.42	155747028	35094	127.91	4455	4580	4400	5910	3185	4550	4437.94	1.39	-8470	4743	4646	4598	4501	4453	4622	4477	72	1360	500	3090	5	1	14468152	642	9.82	0.83	12	0.24	452.00	5381.00	13600	20240510	-67.35	4400	20250409	0.91	6090	-27.09	20250310	4400	0.91	20250409	13600	-67.35	20240510	4400	0.91	20250409	1.59	Y	262260	500	72 억	201237	N	N	2014	N	N
115	20250409	150804	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4410	-140	5	-3.08	145063858	32685	119.13	4455	4580	4400	5910	3185	4550	4438.24	1.39	-7956	4743	4646	4598	4501	4453	4622	4477	72	1360	500	3090	5	1	14468152	638	9.76	0.82	12	0.23	452.00	5381.00	13600	20240510	-67.57	4400	20250409	0.23	6090	-27.59	20250310	4400	0.23	20250409	13600	-67.57	20240510	4400	0.23	20250409	1.59	Y	262260	500	72 억	201237	N	N	525	N	N
116	20250409	140957	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4415	-135	5	-2.97	111431473	25055	91.32	4455	4580	4405	5910	3185	4550	4447.47	1.39	-6082	4743	4646	4598	4501	4453	4622	4477	72	1360	500	3090	5	1	14468152	639	9.77	0.82	12	0.17	452.00	5381.00	13600	20240510	-67.54	4405	20250409	0.23	6090	-27.50	20250310	4405	0.23	20250409	13600	-67.54	20240510	4405	0.23	20250409	1.59	Y	262260	500	72 억	201237	N	N	525	N	N
117	20250409	130953	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4415	-135	5	-2.97	95663613	21481	78.29	4455	4580	4415	5910	3185	4550	4453.41	1.39	-4516	4743	4646	4598	4501	4453	4622	4477	72	1360	500	3090	5	1	14468152	639	9.77	0.82	12	0.15	452.00	5381.00	13600	20240510	-67.54	4415	20250409	0.00	6090	-27.50	20250310	4415	0.00	20250409	13600	-67.54	20240510	4415	0.00	20250409	1.59	Y	262260	500	72 억	201237	N	N	525	N	N
118	20250409	120955	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4450	-100	5	-2.20	79521666	17834	65.00	4455	4580	4420	5910	3185	4550	4458.99	1.39	-1783	4743	4646	4598	4501	4453	4622	4477	72	1360	500	3090	5	1	14468152	644	9.85	0.83	12	0.12	452.00	5381.00	13600	20240510	-67.28	4420	20250409	0.68	6090	-26.93	20250310	4420	0.68	20250409	13600	-67.28	20240510	4420	0.68	20250409	1.59	Y	262260	500	72 억	201237	N	N	525	N	N
119	20250409	110952	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4455	-95	5	-2.09	62518656	14018	51.09	4455	4580	4420	5910	3185	4550	4459.88	1.39	-506	4743	4646	4598	4501	4453	4622	4477	72	1360	500	3090	5	1	14468152	645	9.86	0.83	12	0.10	452.00	5381.00	13600	20240510	-67.24	4420	20250409	0.79	6090	-26.85	20250310	4420	0.79	20250409	13600	-67.24	20240510	4420	0.79	20250409	1.59	Y	262260	500	72 억	201237	N	N	525	N	N
120	20250409	100959	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4465	-85	5	-1.87	56731991	12715	46.34	4455	4580	4420	5910	3185	4550	4461.82	1.39	-34	4743	4646	4598	4501	4453	4622	4477	72	1360	500	3090	5	1	14468152	646	9.88	0.83	12	0.09	452.00	5381.00	13600	20240510	-67.17	4420	20250409	1.02	6090	-26.68	20250310	4420	1.02	20250409	13600	-67.17	20240510	4420	1.02	20250409	1.59	Y	262260	500	72 억	201237	N	N	525	N	N
121	20250409	091002	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4485	-65	5	-1.43	15753856	3505	12.77	4455	4580	4455	5910	3185	4550	4494.68	1.39	-628	4743	4646	4598	4501	4453	4622	4477	72	1360	500	3090	5	1	14468152	649	9.92	0.83	12	0.02	452.00	5381.00	13600	20240510	-67.02	4455	20250409	0.67	6090	-26.35	20250310	4455	0.67	20250409	13600	-67.02	20240510	4455	0.67	20250409	1.59	Y	262260	500	72 억	201237	N	N	525	N	N
122	20250408	160945	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4550	-15	5	-0.33	125699369	27436	52.61	4625	4695	4550	5930	3200	4565	4581.57	1.41	-2969	4935	4750	4650	4465	4365	4700	4415	72	1365	500	3100	5	1	14468152	658	10.07	0.85	12	0.19	452.00	5381.00	13600	20240510	-66.54	4550	20250408	0.00	6090	-25.29	20250310	4550	0.00	20250408	13600	-66.54	20240510	4550	0.00	20250408	1.59	Y	262260	500	72 억	204315	N	N	525	N	N
123	20250408	150953	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4570	5	2	0.11	121238369	26456	50.73	4625	4695	4550	5930	3200	4565	4582.64	1.41	-2667	4935	4750	4650	4465	4365	4700	4415	72	1365	500	3100	5	1	14468152	661	10.11	0.85	12	0.18	452.00	5381.00	13600	20240510	-66.40	4550	20250408	0.44	6090	-24.96	20250310	4550	0.44	20250408	13600	-66.40	20240510	4550	0.44	20250408	1.59	Y	262260	500	72 억	204315	N	N	3774	N	N
124	20250408	140950	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4560	-5	5	-0.11	117479560	25634	49.15	4625	4695	4550	5930	3200	4565	4582.96	1.41	-3025	4935	4750	4650	4465	4365	4700	4415	72	1365	500	3100	5	1	14468152	660	10.09	0.85	12	0.18	452.00	5381.00	13600	20240510	-66.47	4550	20250408	0.22	6090	-25.12	20250310	4550	0.22	20250408	13600	-66.47	20240510	4550	0.22	20250408	1.59	Y	262260	500	72 억	204315	N	N	3774	N	N
125	20250408	130947	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4560	-5	5	-0.11	114620250	25008	47.95	4625	4695	4550	5930	3200	4565	4583.34	1.41	-2663	4935	4750	4650	4465	4365	4700	4415	72	1365	500	3100	5	1	14468152	660	10.09	0.85	12	0.17	452.00	5381.00	13600	20240510	-66.47	4550	20250408	0.22	6090	-25.12	20250310	4550	0.22	20250408	13600	-66.47	20240510	4550	0.22	20250408	1.59	Y	262260	500	72 억	204315	N	N	3774	N	N
126	20250408	120952	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4620	55	2	1.20	79938355	17421	33.41	4625	4695	4550	5930	3200	4565	4588.62	1.41	-707	4935	4750	4650	4465	4365	4700	4415	72	1365	500	3100	5	1	14468152	668	10.22	0.86	12	0.12	452.00	5381.00	13600	20240510	-66.03	4550	20250408	1.54	6090	-24.14	20250310	4550	1.54	20250408	13600	-66.03	20240510	4550	1.54	20250408	1.59	Y	262260	500	72 억	204315	N	N	3774	N	N
127	20250408	110949	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4645	80	2	1.75	77854020	16972	32.54	4625	4695	4550	5930	3200	4565	4587.20	1.41	-533	4935	4750	4650	4465	4365	4700	4415	72	1365	500	3100	5	1	14468152	672	10.28	0.86	12	0.12	452.00	5381.00	13600	20240510	-65.85	4550	20250408	2.09	6090	-23.73	20250310	4550	2.09	20250408	13600	-65.85	20240510	4550	2.09	20250408	1.59	Y	262260	500	72 억	204315	N	N	3774	N	N
128	20250408	100950	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4555	-10	5	-0.22	55556880	12117	23.23	4625	4695	4550	5930	3200	4565	4585.04	1.41	-2655	4935	4750	4650	4465	4365	4700	4415	72	1365	500	3100	5	1	14468152	659	10.08	0.85	12	0.08	452.00	5381.00	13600	20240510	-66.51	4550	20250408	0.11	6090	-25.21	20250310	4550	0.11	20250408	13600	-66.51	20240510	4550	0.11	20250408	1.59	Y	262260	500	72 억	204315	N	N	3774	N	N
129	20250408	090953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4630	65	2	1.42	2939395	633	1.21	4625	4695	4625	5930	3200	4565	4643.59	1.41	-57	4935	4750	4650	4465	4365	4700	4415	72	1365	500	3100	5	1	14468152	670	10.24	0.86	12	0.00	452.00	5381.00	13600	20240510	-65.96	4550	20250407	1.76	6090	-23.97	20250310	4550	1.76	20250407	13600	-65.96	20240510	4550	1.76	20250407	1.59	Y	262260	500	72 억	204315	N	N	3774	N	N
130	20250407	160940	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4565	-305	5	-6.26	235867930	51148	143.88	4835	4835	4550	6330	3410	4870	4611.54	1.28	-24152	5053	4961	4788	4696	4523	5007	4742	72	1460	500	3310	5	1	14468152	660	10.10	0.85	12	0.35	452.00	5381.00	13600	20240510	-66.43	4550	20250407	0.33	6090	-25.04	20250310	4550	0.33	20250407	13600	-66.43	20240510	4550	0.33	20250407	1.61	Y	262260	500	72 억	184961	N	N	3774	N	N
131	20250407	150946	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4570	-300	5	-6.16	220923790	47875	134.67	4835	4835	4550	6330	3410	4870	4614.60	1.28	-23432	5053	4961	4788	4696	4523	5007	4742	72	1460	500	3310	5	1	14468152	661	10.11	0.85	12	0.33	452.00	5381.00	13600	20240510	-66.40	4550	20250407	0.44	6090	-24.96	20250310	4550	0.44	20250407	13600	-66.40	20240510	4550	0.44	20250407	1.61	Y	262260	500	72 억	184961	N	N	540	N	N
132	20250407	140944	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4575	-295	5	-6.06	207036820	44849	126.16	4835	4835	4550	6330	3410	4870	4616.31	1.28	-22665	5053	4961	4788	4696	4523	5007	4742	72	1460	500	3310	5	1	14468152	662	10.12	0.85	12	0.31	452.00	5381.00	13600	20240510	-66.36	4550	20250407	0.55	6090	-24.88	20250310	4550	0.55	20250407	13600	-66.36	20240510	4550	0.55	20250407	1.61	Y	262260	500	72 억	184961	N	N	540	N	N
133	20250407	130942	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4610	-260	5	-5.34	167133450	36105	101.56	4835	4835	4565	6330	3410	4870	4629.09	1.28	-17749	5053	4961	4788	4696	4523	5007	4742	72	1460	500	3310	5	1	14468152	667	10.20	0.86	12	0.25	452.00	5381.00	13600	20240510	-66.10	4565	20250407	0.99	6090	-24.30	20250310	4565	0.99	20250407	13600	-66.10	20240510	4565	0.99	20250407	1.61	Y	262260	500	72 억	184961	N	N	540	N	N
134	20250407	120941	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4590	-280	5	-5.75	143252710	30885	86.88	4835	4835	4575	6330	3410	4870	4638.26	1.28	-17057	5053	4961	4788	4696	4523	5007	4742	72	1460	500	3310	5	1	14468152	664	10.15	0.85	12	0.21	452.00	5381.00	13600	20240510	-66.25	4575	20250407	0.33	6090	-24.63	20250310	4575	0.33	20250407	13600	-66.25	20240510	4575	0.33	20250407	1.61	Y	262260	500	72 억	184961	N	N	540	N	N
135	20250407	110942	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4635	-235	5	-4.83	121941335	26257	73.86	4835	4835	4575	6330	3410	4870	4644.15	1.28	-13956	5053	4961	4788	4696	4523	5007	4742	72	1460	500	3310	5	1	14468152	671	10.25	0.86	12	0.18	452.00	5381.00	13600	20240510	-65.92	4575	20250407	1.31	6090	-23.89	20250310	4575	1.31	20250407	13600	-65.92	20240510	4575	1.31	20250407	1.61	Y	262260	500	72 억	184961	N	N	540	N	N
136	20250407	100942	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4610	-260	5	-5.34	105543935	22720	63.91	4835	4835	4575	6330	3410	4870	4645.42	1.28	-13800	5053	4961	4788	4696	4523	5007	4742	72	1460	500	3310	5	1	14468152	667	10.20	0.86	12	0.16	452.00	5381.00	13600	20240510	-66.10	4575	20250407	0.77	6090	-24.30	20250310	4575	0.77	20250407	13600	-66.10	20240510	4575	0.77	20250407	1.61	Y	262260	500	72 억	184961	N	N	540	N	N
137	20250407	090944	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4725	-145	5	-2.98	1301080	271	0.76	4835	4835	4710	6330	3410	4870	4801.03	1.28	66	5053	4961	4788	4696	4523	5007	4742	72	1460	500	3310	5	1	14468152	684	10.45	0.88	12	0.00	452.00	5381.00	13600	20240510	-65.26	4610	20250403	2.49	6090	-22.41	20250310	4610	2.49	20250403	13600	-65.26	20240510	4610	2.49	20250403	1.61	Y	262260	500	72 억	184961	N	N	540	N	N
138	20250404	160939	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4870	110	2	2.31	169358086	35474	106.33	4615	4880	4615	6180	3335	4760	4774.15	1.22	8148	4940	4850	4730	4640	4520	4790	4580	72	1420	500	3230	5	1	14468152	705	10.77	0.91	12	0.25	452.00	5381.00	13600	20240510	-64.19	4610	20250403	5.64	6090	-20.03	20250310	4610	5.64	20250403	13600	-64.19	20240510	4610	5.64	20250403	1.64	Y	262260	500	72 억	176814	N	N	540	N	N
139	20250404	150948	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4870	110	2	2.31	168051921	35206	105.52	4615	4875	4615	6180	3335	4760	4773.39	1.22	8145	4940	4850	4730	4640	4520	4790	4580	72	1420	500	3230	5	1	14468152	705	10.77	0.91	12	0.24	452.00	5381.00	13600	20240510	-64.19	4610	20250403	5.64	6090	-20.03	20250310	4610	5.64	20250403	13600	-64.19	20240510	4610	5.64	20250403	1.64	Y	262260	500	72 억	176814	N	N	464	N	N
140	20250404	140951	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	-30	5	-0.63	131029751	27436	82.23	4615	4875	4615	6180	3335	4760	4775.83	1.22	2157	4940	4850	4730	4640	4520	4790	4580	72	1420	500	3230	5	1	14468152	684	10.46	0.88	12	0.19	452.00	5381.00	13600	20240510	-65.22	4610	20250403	2.60	6090	-22.33	20250310	4610	2.60	20250403	13600	-65.22	20240510	4610	2.60	20250403	1.64	Y	262260	500	72 억	176814	N	N	464	N	N
141	20250404	130949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4720	-40	5	-0.84	116424476	24352	72.99	4615	4875	4615	6180	3335	4760	4780.90	1.22	3311	4940	4850	4730	4640	4520	4790	4580	72	1420	500	3230	5	1	14468152	683	10.44	0.88	12	0.17	452.00	5381.00	13600	20240510	-65.29	4610	20250403	2.39	6090	-22.50	20250310	4610	2.39	20250403	13600	-65.29	20240510	4610	2.39	20250403	1.64	Y	262260	500	72 억	176814	N	N	464	N	N
142	20250404	120942	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4770	10	2	0.21	89201441	18629	55.84	4615	4875	4615	6180	3335	4760	4788.31	1.22	7825	4940	4850	4730	4640	4520	4790	4580	72	1420	500	3230	5	1	14468152	690	10.55	0.89	12	0.13	452.00	5381.00	13600	20240510	-64.93	4610	20250403	3.47	6090	-21.67	20250310	4610	3.47	20250403	13600	-64.93	20240510	4610	3.47	20250403	1.64	Y	262260	500	72 억	176814	N	N	464	N	N
143	20250404	110947	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4855	95	2	2.00	47391031	9929	29.76	4615	4860	4615	6180	3335	4760	4772.99	1.22	4837	4940	4850	4730	4640	4520	4790	4580	72	1420	500	3230	5	1	14468152	702	10.74	0.90	12	0.07	452.00	5381.00	13600	20240510	-64.30	4610	20250403	5.31	6090	-20.28	20250310	4610	5.31	20250403	13600	-64.30	20240510	4610	5.31	20250403	1.64	Y	262260	500	72 억	176814	N	N	464	N	N
144	20250404	100946	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4835	75	2	1.58	37423431	7857	23.55	4615	4860	4615	6180	3335	4760	4763.07	1.22	3932	4940	4850	4730	4640	4520	4790	4580	72	1420	500	3230	5	1	14468152	700	10.70	0.90	12	0.05	452.00	5381.00	13600	20240510	-64.45	4610	20250403	4.88	6090	-20.61	20250310	4610	4.88	20250403	13600	-64.45	20240510	4610	4.88	20250403	1.64	Y	262260	500	72 억	176814	N	N	464	N	N
145	20250404	090950	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	-60	5	-1.26	3323875	714	2.14	4615	4745	4615	6180	3335	4760	4655.29	1.22	-267	4940	4850	4730	4640	4520	4790	4580	72	1420	500	3230	5	1	14468152	680	10.40	0.87	12	0.00	452.00	5381.00	13600	20240510	-65.44	4610	20250403	1.95	6090	-22.82	20250310	4610	1.95	20250403	13600	-65.44	20240510	4610	1.95	20250403	1.64	Y	262260	500	72 억	176814	N	N	464	N	N
146	20250403	160931	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4760	-40	5	-0.83	157493350	33354	100.44	4770	4820	4610	6240	3360	4800	4721.86	1.21	1995	4980	4890	4835	4745	4690	4862	4717	72	1440	500	3260	5	1	14468152	689	10.53	0.88	12	0.23	452.00	5381.00	13600	20240510	-65.00	4610	20250403	3.25	6090	-21.84	20250310	4610	3.25	20250403	13600	-65.00	20240510	4610	3.25	20250403	1.64	Y	262260	500	72 억	174821	N	N	464	N	N
147	20250403	150938	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4760	-40	5	-0.83	146712530	31084	93.60	4770	4820	4610	6240	3360	4800	4719.87	1.21	2988	4980	4890	4835	4745	4690	4862	4717	72	1440	500	3260	5	1	14468152	689	10.53	0.88	12	0.21	452.00	5381.00	13600	20240510	-65.00	4610	20250403	3.25	6090	-21.84	20250310	4610	3.25	20250403	13600	-65.00	20240510	4610	3.25	20250403	1.64	Y	262260	500	72 억	174821	N	N	12	N	N
148	20250403	140938	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4800	0	3	0.00	137408525	29133	87.73	4770	4820	4610	6240	3360	4800	4716.59	1.21	3427	4980	4890	4835	4745	4690	4862	4717	72	1440	500	3260	5	1	14468152	694	10.62	0.89	12	0.20	452.00	5381.00	13600	20240510	-64.71	4610	20250403	4.12	6090	-21.18	20250310	4610	4.12	20250403	13600	-64.71	20240510	4610	4.12	20250403	1.64	Y	262260	500	72 억	174821	N	N	12	N	N
149	20250403	130937	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4795	-5	5	-0.10	120416705	25573	77.01	4770	4820	4610	6240	3360	4800	4708.74	1.21	3481	4980	4890	4835	4745	4690	4862	4717	72	1440	500	3260	5	1	14468152	694	10.61	0.89	12	0.18	452.00	5381.00	13600	20240510	-64.74	4610	20250403	4.01	6090	-21.26	20250310	4610	4.01	20250403	13600	-64.74	20240510	4610	4.01	20250403	1.64	Y	262260	500	72 억	174821	N	N	12	N	N
150	20250403	120934	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4790	-10	5	-0.21	113873935	24198	72.87	4770	4820	4610	6240	3360	4800	4705.92	1.21	2934	4980	4890	4835	4745	4690	4862	4717	72	1440	500	3260	5	1	14468152	693	10.60	0.89	12	0.17	452.00	5381.00	13600	20240510	-64.78	4610	20250403	3.90	6090	-21.35	20250310	4610	3.90	20250403	13600	-64.78	20240510	4610	3.90	20250403	1.64	Y	262260	500	72 억	174821	N	N	12	N	N
151	20250403	110938	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4750	-50	5	-1.04	97887955	20853	62.79	4770	4800	4610	6240	3360	4800	4694.19	1.21	3410	4980	4890	4835	4745	4690	4862	4717	72	1440	500	3260	5	1	14468152	687	10.51	0.88	12	0.14	452.00	5381.00	13600	20240510	-65.07	4610	20250403	3.04	6090	-22.00	20250310	4610	3.04	20250403	13600	-65.07	20240510	4610	3.04	20250403	1.64	Y	262260	500	72 억	174821	N	N	12	N	N
152	20250403	100938	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4700	-100	5	-2.08	56977630	12157	36.61	4770	4800	4610	6240	3360	4800	4686.82	1.21	841	4980	4890	4835	4745	4690	4862	4717	72	1440	500	3260	5	1	14468152	680	10.40	0.87	12	0.08	452.00	5381.00	13600	20240510	-65.44	4610	20250403	1.95	6090	-22.82	20250310	4610	1.95	20250403	13600	-65.44	20240510	4610	1.95	20250403	1.64	Y	262260	500	72 억	174821	N	N	12	N	N
153	20250403	090941	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4650	-150	5	-3.12	15664160	3355	10.10	4770	4780	4610	6240	3360	4800	4668.90	1.21	-181	4980	4890	4835	4745	4690	4862	4717	72	1440	500	3260	5	1	14468152	673	10.29	0.86	12	0.02	452.00	5381.00	13600	20240510	-65.81	4610	20250403	0.87	6090	-23.65	20250310	4610	0.87	20250403	13600	-65.81	20240510	4610	0.87	20250403	1.64	Y	262260	500	72 억	174821	N	N	12	N	N
154	20250402	160917	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	-80	5	-1.64	157208335	32644	126.13	4820	4925	4780	6340	3420	4880	4815.84	1.21	-872	5036	4957	4881	4802	4726	4997	4842	72	1460	500	3310	5	1	14468152	694	10.62	0.89	12	0.23	452.00	5381.00	13600	20240510	-64.71	4650	20241209	3.23	6090	-21.18	20250310	4705	2.02	20250203	13600	-64.71	20240510	4650	3.23	20241209	1.68	Y	262260	500	72 억	175463	N	N	12	N	N
155	20250402	150918	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	-80	5	-1.64	155422565	32272	124.69	4820	4925	4780	6340	3420	4880	4816.02	1.21	-764	5036	4957	4881	4802	4726	4997	4842	72	1460	500	3310	5	1	14468152	694	10.62	0.89	12	0.22	452.00	5381.00	13600	20240510	-64.71	4650	20241209	3.23	6090	-21.18	20250310	4705	2.02	20250203	13600	-64.71	20240510	4650	3.23	20241209	1.68	Y	262260	500	72 억	175463	N	N	1748	N	N
156	20250402	140921	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4795	-85	5	-1.74	150647760	31277	120.85	4820	4925	4780	6340	3420	4880	4816.57	1.21	-239	5036	4957	4881	4802	4726	4997	4842	72	1460	500	3310	5	1	14468152	694	10.61	0.89	12	0.22	452.00	5381.00	13600	20240510	-64.74	4650	20241209	3.12	6090	-21.26	20250310	4705	1.91	20250203	13600	-64.74	20240510	4650	3.12	20241209	1.68	Y	262260	500	72 억	175463	N	N	1748	N	N
157	20250402	130921	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4830	-50	5	-1.02	144026825	29902	115.54	4820	4925	4780	6340	3420	4880	4816.63	1.21	-1	5036	4957	4881	4802	4726	4997	4842	72	1460	500	3310	5	1	14468152	699	10.69	0.90	12	0.21	452.00	5381.00	13600	20240510	-64.49	4650	20241209	3.87	6090	-20.69	20250310	4705	2.66	20250203	13600	-64.49	20240510	4650	3.87	20241209	1.68	Y	262260	500	72 억	175463	N	N	1748	N	N
158	20250402	120919	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4835	-45	5	-0.92	92822090	19235	74.32	4820	4925	4780	6340	3420	4880	4825.69	1.21	-4479	5036	4957	4881	4802	4726	4997	4842	72	1460	500	3310	5	1	14468152	700	10.70	0.90	12	0.13	452.00	5381.00	13600	20240510	-64.45	4650	20241209	3.98	6090	-20.61	20250310	4705	2.76	20250203	13600	-64.45	20240510	4650	3.98	20241209	1.68	Y	262260	500	72 억	175463	N	N	1748	N	N
159	20250402	110921	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4845	-35	5	-0.72	82787380	17158	66.30	4820	4925	4780	6340	3420	4880	4825.00	1.21	-6085	5036	4957	4881	4802	4726	4997	4842	72	1460	500	3310	5	1	14468152	701	10.72	0.90	12	0.12	452.00	5381.00	13600	20240510	-64.38	4650	20241209	4.19	6090	-20.44	20250310	4705	2.98	20250203	13600	-64.38	20240510	4650	4.19	20241209	1.68	Y	262260	500	72 억	175463	N	N	1748	N	N
160	20250402	100919	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4810	-70	5	-1.43	70729830	14657	56.63	4820	4925	4780	6340	3420	4880	4825.67	1.21	-5832	5036	4957	4881	4802	4726	4997	4842	72	1460	500	3310	5	1	14468152	696	10.64	0.89	12	0.10	452.00	5381.00	13600	20240510	-64.63	4650	20241209	3.44	6090	-21.02	20250310	4705	2.23	20250203	13600	-64.63	20240510	4650	3.44	20241209	1.68	Y	262260	500	72 억	175463	N	N	1748	N	N
161	20250402	090927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4840	-40	5	-0.82	33447320	6899	26.66	4820	4925	4820	6340	3420	4880	4848.14	1.21	1425	5036	4957	4881	4802	4726	4997	4842	72	1460	500	3310	5	1	14468152	700	10.71	0.90	12	0.05	452.00	5381.00	13600	20240510	-64.41	4650	20241209	4.09	6090	-20.53	20250310	4705	2.87	20250203	13600	-64.41	20240510	4650	4.09	20241209	1.68	Y	262260	500	72 억	175463	N	N	1748	N	N
162	20250401	160927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4880	75	2	1.56	123838170	25431	49.81	4810	4960	4805	6240	3365	4805	4869.58	1.17	6058	5045	4925	4865	4745	4685	4895	4715	72	1435	500	3260	5	1	14468152	706	10.80	0.91	12	0.18	452.00	5381.00	13600	20240510	-64.12	4650	20241209	4.95	6090	-19.87	20250310	4705	3.72	20250203	13600	-64.12	20240510	4650	4.95	20241209	1.69	Y	262260	500	72 억	169310	N	N	1748	N	N
163	20250401	150925	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4870	65	2	1.35	119276910	24494	47.98	4810	4960	4805	6240	3365	4805	4869.64	1.17	5734	5045	4925	4865	4745	4685	4895	4715	72	1435	500	3260	5	1	14468152	705	10.77	0.91	12	0.17	452.00	5381.00	13600	20240510	-64.19	4650	20241209	4.73	6090	-20.03	20250310	4705	3.51	20250203	13600	-64.19	20240510	4650	4.73	20241209	1.69	Y	262260	500	72 억	169310	N	N	2654	N	N
164	20250401	140926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4930	125	2	2.60	40522695	8242	16.14	4810	4960	4810	6240	3365	4805	4916.61	1.17	722	5045	4925	4865	4745	4685	4895	4715	72	1435	500	3260	5	1	14468152	713	10.91	0.92	12	0.06	452.00	5381.00	13600	20240510	-63.75	4650	20241209	6.02	6090	-19.05	20250310	4705	4.78	20250203	13600	-63.75	20240510	4650	6.02	20241209	1.69	Y	262260	500	72 억	169310	N	N	2654	N	N
165	20250401	130926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4905	100	2	2.08	39815275	8099	15.86	4810	4960	4810	6240	3365	4805	4916.07	1.17	767	5045	4925	4865	4745	4685	4895	4715	72	1435	500	3260	5	1	14468152	710	10.85	0.91	12	0.06	452.00	5381.00	13600	20240510	-63.93	4650	20241209	5.48	6090	-19.46	20250310	4705	4.25	20250203	13600	-63.93	20240510	4650	5.48	20241209	1.69	Y	262260	500	72 억	169310	N	N	2654	N	N
166	20250401	120928	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4930	125	2	2.60	33941730	6908	13.53	4810	4960	4810	6240	3365	4805	4913.39	1.17	1028	5045	4925	4865	4745	4685	4895	4715	72	1435	500	3260	5	1	14468152	713	10.91	0.92	12	0.05	452.00	5381.00	13600	20240510	-63.75	4650	20241209	6.02	6090	-19.05	20250310	4705	4.78	20250203	13600	-63.75	20240510	4650	6.02	20241209	1.69	Y	262260	500	72 억	169310	N	N	2654	N	N
167	20250401	110914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4915	110	2	2.29	20386840	4157	8.14	4810	4945	4810	6240	3365	4805	4904.22	1.17	484	5045	4925	4865	4745	4685	4895	4715	72	1435	500	3260	5	1	14468152	711	10.87	0.91	12	0.03	452.00	5381.00	13600	20240510	-63.86	4650	20241209	5.70	6090	-19.29	20250310	4705	4.46	20250203	13600	-63.86	20240510	4650	5.70	20241209	1.69	Y	262260	500	72 억	169310	N	N	2654	N	N
168	20250401	100912	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4915	110	2	2.29	11489275	2344	4.59	4810	4945	4810	6240	3365	4805	4901.57	1.17	16	5045	4925	4865	4745	4685	4895	4715	72	1435	500	3260	5	1	14468152	711	10.87	0.91	12	0.02	452.00	5381.00	13600	20240510	-63.86	4650	20241209	5.70	6090	-19.29	20250310	4705	4.46	20250203	13600	-63.86	20240510	4650	5.70	20241209	1.69	Y	262260	500	72 억	169310	N	N	2654	N	N
169	20250401	090913	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4920	115	2	2.39	937805	192	0.38	4810	4920	4810	6240	3365	4805	4884.40	1.17	35	5045	4925	4865	4745	4685	4895	4715	72	1435	500	3260	5	1	14468152	712	10.88	0.91	12	0.00	452.00	5381.00	13600	20240510	-63.82	4650	20241209	5.81	6090	-19.21	20250310	4705	4.57	20250203	13600	-63.82	20240510	4650	5.81	20241209	1.69	Y	262260	500	72 억	169310	N	N	2654	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History