KissMeData/272110/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	161052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16000	-100	5	-0.62	1244301585	78178	68.86	16140	16160	15680	20900	11270	16100	15916.26	2.49	21899	17186	16642	16146	15602	15106	16395	15355	40	4800	500	11590	10	1	8025395	1284	11.86	1.73	12	0.97	1349.00	9261.00	23150	20240614	-30.89	11550	20241204	38.53	18600	-13.98	20250324	13200	21.21	20250203	23150	-30.89	20240614	11550	38.53	20241204	2.43	Y	272110	500	40 억	200025	N	N	1854	N	N
3	20250429	151057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16060	-40	5	-0.25	1202622275	75584	66.58	16140	16160	15680	20900	11270	16100	15911.07	2.49	22848	17186	16642	16146	15602	15106	16395	15355	40	4800	500	11590	10	1	8025395	1289	11.91	1.73	12	0.94	1349.00	9261.00	23150	20240614	-30.63	11550	20241204	39.05	18600	-13.66	20250324	13200	21.67	20250203	23150	-30.63	20240614	11550	39.05	20241204	2.43	Y	272110	500	40 억	200025	N	N	1509	N	N
4	20250429	141059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15870	-230	5	-1.43	892969500	56264	49.56	16140	16160	15680	20900	11270	16100	15871.06	2.49	19481	17186	16642	16146	15602	15106	16395	15355	40	4800	500	11590	10	1	8025395	1274	11.76	1.71	12	0.70	1349.00	9261.00	23150	20240614	-31.45	11550	20241204	37.40	18600	-14.68	20250324	13200	20.23	20250203	23150	-31.45	20240614	11550	37.40	20241204	2.43	Y	272110	500	40 억	200025	N	N	1509	N	N
5	20250429	131057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	-180	5	-1.12	717229780	45197	39.81	16140	16160	15680	20900	11270	16100	15868.97	2.49	13085	17186	16642	16146	15602	15106	16395	15355	40	4800	500	11590	10	1	8025395	1278	11.80	1.72	12	0.56	1349.00	9261.00	23150	20240614	-31.23	11550	20241204	37.84	18600	-14.41	20250324	13200	20.61	20250203	23150	-31.23	20240614	11550	37.84	20241204	2.43	Y	272110	500	40 억	200025	N	N	1509	N	N
6	20250429	121100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	-250	5	-1.55	596381720	37570	33.09	16140	16160	15680	20900	11270	16100	15873.88	2.49	9258	17186	16642	16146	15602	15106	16395	15355	40	4800	500	11590	10	1	8025395	1272	11.75	1.71	12	0.47	1349.00	9261.00	23150	20240614	-31.53	11550	20241204	37.23	18600	-14.78	20250324	13200	20.08	20250203	23150	-31.53	20240614	11550	37.23	20241204	2.43	Y	272110	500	40 억	200025	N	N	1509	N	N
7	20250429	111058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15890	-210	5	-1.30	489198960	30804	27.13	16140	16160	15680	20900	11270	16100	15881.02	2.49	6354	17186	16642	16146	15602	15106	16395	15355	40	4800	500	11590	10	1	8025395	1275	11.78	1.72	12	0.38	1349.00	9261.00	23150	20240614	-31.36	11550	20241204	37.58	18600	-14.57	20250324	13200	20.38	20250203	23150	-31.36	20240614	11550	37.58	20241204	2.43	Y	272110	500	40 억	200025	N	N	1509	N	N
8	20250429	101100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15820	-280	5	-1.74	342889540	21620	19.04	16140	16160	15680	20900	11270	16100	15859.83	2.49	1801	17186	16642	16146	15602	15106	16395	15355	40	4800	500	11590	10	1	8025395	1270	11.73	1.71	12	0.27	1349.00	9261.00	23150	20240614	-31.66	11550	20241204	36.97	18600	-14.95	20250324	13200	19.85	20250203	23150	-31.66	20240614	11550	36.97	20241204	2.43	Y	272110	500	40 억	200025	N	N	1509	N	N
9	20250429	091102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	-200	5	-1.24	130295460	8141	7.17	16140	16160	15850	20900	11270	16100	16004.85	2.49	3335	17186	16642	16146	15602	15106	16395	15355	40	4800	500	11590	10	1	8025395	1276	11.79	1.72	12	0.10	1349.00	9261.00	23150	20240614	-31.32	11550	20241204	37.66	18600	-14.52	20250324	13200	20.45	20250203	23150	-31.32	20240614	11550	37.66	20241204	2.43	Y	272110	500	40 억	200025	N	N	1509	N	N
10	20250428	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	-730	5	-4.34	1815311965	113496	144.31	16680	16690	15650	21850	11790	16830	15994.50	2.65	-4753	17496	17162	16816	16482	16136	16990	16310	40	5020	500	12110	10	1	8025395	1292	11.93	1.74	12	1.41	1349.00	9261.00	23150	20240614	-30.45	11550	20241204	39.39	18600	-13.44	20250324	13200	21.97	20250203	23150	-30.45	20240614	11550	39.39	20241204	2.44	Y	272110	500	40 억	212860	N	N	1509	N	N
11	20250428	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16140	-690	5	-4.10	1718690175	107509	136.70	16680	16690	15650	21850	11790	16830	15986.48	2.65	-2943	17496	17162	16816	16482	16136	16990	16310	40	5020	500	12110	10	1	8025395	1295	11.96	1.74	12	1.34	1349.00	9261.00	23150	20240614	-30.28	11550	20241204	39.74	18600	-13.23	20250324	13200	22.27	20250203	23150	-30.28	20240614	11550	39.74	20241204	2.44	Y	272110	500	40 억	212860	N	N	1560	N	N
12	20250428	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15780	-1050	5	-6.24	1193905365	74738	95.03	16680	16690	15650	21850	11790	16830	15974.54	2.65	-1989	17496	17162	16816	16482	16136	16990	16310	40	5020	500	12110	10	1	8025395	1266	11.70	1.70	12	0.93	1349.00	9261.00	23150	20240614	-31.84	11550	20241204	36.62	18600	-15.16	20250324	13200	19.55	20250203	23150	-31.84	20240614	11550	36.62	20241204	2.44	Y	272110	500	40 억	212860	N	N	1560	N	N
13	20250428	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	-910	5	-5.41	988946335	61782	78.56	16680	16690	15650	21850	11790	16830	16007.03	2.65	-3144	17496	17162	16816	16482	16136	16990	16310	40	5020	500	12110	10	1	8025395	1278	11.80	1.72	12	0.77	1349.00	9261.00	23150	20240614	-31.23	11550	20241204	37.84	18600	-14.41	20250324	13200	20.61	20250203	23150	-31.23	20240614	11550	37.84	20241204	2.44	Y	272110	500	40 억	212860	N	N	1560	N	N
14	20250428	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15885	-945	5	-5.61	783328675	48883	62.15	16680	16690	15650	21850	11790	16830	16024.56	2.65	-3366	17496	17162	16816	16482	16136	16990	16310	40	5020	500	12110	10	1	8025395	1275	11.78	1.72	12	0.61	1349.00	9261.00	23150	20240614	-31.38	11550	20241204	37.53	18600	-14.60	20250324	13200	20.34	20250203	23150	-31.38	20240614	11550	37.53	20241204	2.44	Y	272110	500	40 억	212860	N	N	1560	N	N
15	20250428	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15730	-1100	5	-6.54	602753685	37485	47.66	16680	16690	15650	21850	11790	16830	16079.86	2.65	-4088	17496	17162	16816	16482	16136	16990	16310	40	5020	500	12110	10	1	8025395	1262	11.66	1.70	12	0.47	1349.00	9261.00	23150	20240614	-32.05	11550	20241204	36.19	18600	-15.43	20250324	13200	19.17	20250203	23150	-32.05	20240614	11550	36.19	20241204	2.44	Y	272110	500	40 억	212860	N	N	1560	N	N
16	20250428	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	-530	5	-3.15	196492900	11993	15.25	16680	16690	16250	21850	11790	16830	16383.97	2.65	-3080	17496	17162	16816	16482	16136	16990	16310	40	5020	500	12110	10	1	8025395	1308	12.08	1.76	12	0.15	1349.00	9261.00	23150	20240614	-29.59	11550	20241204	41.13	18600	-12.37	20250324	13200	23.48	20250203	23150	-29.59	20240614	11550	41.13	20241204	2.44	Y	272110	500	40 억	212860	N	N	1560	N	N
17	20250428	091054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16530	-300	5	-1.78	48559640	2935	3.73	16680	16690	16480	21850	11790	16830	16545.02	2.65	-44	17496	17162	16816	16482	16136	16990	16310	40	5020	500	12110	10	1	8025395	1327	12.25	1.78	12	0.04	1349.00	9261.00	23150	20240614	-28.60	11550	20241204	43.12	18600	-11.13	20250324	13200	25.23	20250203	23150	-28.60	20240614	11550	43.12	20241204	2.44	Y	272110	500	40 억	212860	N	N	1560	N	N
18	20250425	161048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	-310	5	-1.81	1313307795	78538	224.55	17020	17150	16470	22250	12000	17140	16721.94	2.52	-3437	17560	17350	16930	16720	16300	17455	16825	40	5110	500	12340	10	1	8025395	1351	12.48	1.82	12	0.98	1349.00	9261.00	23150	20240614	-27.30	11550	20241204	45.71	18600	-9.52	20250324	13200	27.50	20250203	23150	-27.30	20240614	11550	45.71	20241204	2.53	Y	272110	500	40 억	201955	N	N	1560	N	N
19	20250425	151056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	-140	5	-0.82	1268827735	75920	217.07	17020	17150	16470	22250	12000	17140	16712.69	2.52	-3036	17560	17350	16930	16720	16300	17455	16825	40	5110	500	12340	10	1	8025395	1364	12.60	1.84	12	0.95	1349.00	9261.00	23150	20240614	-26.57	11550	20241204	47.19	18600	-8.60	20250324	13200	28.79	20250203	23150	-26.57	20240614	11550	47.19	20241204	2.53	Y	272110	500	40 억	201955	N	N	1248	N	N
20	20250425	141055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16700	-440	5	-2.57	1139431255	68249	195.14	17020	17150	16470	22250	12000	17140	16695.21	2.52	-1351	17560	17350	16930	16720	16300	17455	16825	40	5110	500	12340	10	1	8025395	1340	12.38	1.80	12	0.85	1349.00	9261.00	23150	20240614	-27.86	11550	20241204	44.59	18600	-10.22	20250324	13200	26.52	20250203	23150	-27.86	20240614	11550	44.59	20241204	2.53	Y	272110	500	40 억	201955	N	N	1248	N	N
21	20250425	131056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	-340	5	-1.98	1034602595	61996	177.26	17020	17150	16470	22250	12000	17140	16688.22	2.52	982	17560	17350	16930	16720	16300	17455	16825	40	5110	500	12340	10	1	8025395	1348	12.45	1.81	12	0.77	1349.00	9261.00	23150	20240614	-27.43	11550	20241204	45.45	18600	-9.68	20250324	13200	27.27	20250203	23150	-27.43	20240614	11550	45.45	20241204	2.53	Y	272110	500	40 억	201955	N	N	1248	N	N
22	20250425	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16780	-360	5	-2.10	978272895	58645	167.68	17020	17150	16470	22250	12000	17140	16681.27	2.52	2334	17560	17350	16930	16720	16300	17455	16825	40	5110	500	12340	10	1	8025395	1347	12.44	1.81	12	0.73	1349.00	9261.00	23150	20240614	-27.52	11550	20241204	45.28	18600	-9.78	20250324	13200	27.12	20250203	23150	-27.52	20240614	11550	45.28	20241204	2.53	Y	272110	500	40 억	201955	N	N	1248	N	N
23	20250425	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-460	5	-2.68	896373290	53752	153.69	17020	17150	16470	22250	12000	17140	16676.09	2.52	4261	17560	17350	16930	16720	16300	17455	16825	40	5110	500	12340	10	1	8025395	1339	12.36	1.80	12	0.67	1349.00	9261.00	23150	20240614	-27.95	11550	20241204	44.42	18600	-10.32	20250324	13200	26.36	20250203	23150	-27.95	20240614	11550	44.42	20241204	2.53	Y	272110	500	40 억	201955	N	N	1248	N	N
24	20250425	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	-530	5	-3.09	803589960	48195	137.80	17020	17150	16470	22250	12000	17140	16673.72	2.52	3616	17560	17350	16930	16720	16300	17455	16825	40	5110	500	12340	10	1	8025395	1333	12.31	1.79	12	0.60	1349.00	9261.00	23150	20240614	-28.25	11550	20241204	43.81	18600	-10.70	20250324	13200	25.83	20250203	23150	-28.25	20240614	11550	43.81	20241204	2.53	Y	272110	500	40 억	201955	N	N	1248	N	N
25	20250425	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	-310	5	-1.81	299306090	17763	50.79	17020	17150	16810	22250	12000	17140	16849.97	2.52	5208	17560	17350	16930	16720	16300	17455	16825	40	5110	500	12340	10	1	8025395	1351	12.48	1.82	12	0.22	1349.00	9261.00	23150	20240614	-27.30	11550	20241204	45.71	18600	-9.52	20250324	13200	27.50	20250203	23150	-27.30	20240614	11550	45.71	20241204	2.53	Y	272110	500	40 억	201955	N	N	1248	N	N
26	20250424	161038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	190	2	1.12	586579260	34974	111.21	16830	17140	16510	22000	11870	16950	16771.87	3.47	-3368	17356	17152	16746	16542	16136	17255	16645	40	5050	500	12200	10	1	8025395	1376	12.71	1.85	12	0.44	1349.00	9261.00	23150	20240614	-25.96	11550	20241204	48.40	18600	-7.85	20250324	13200	29.85	20250203	23150	-25.96	20240614	11550	48.40	20241204	2.54	Y	272110	500	40 억	278138	N	N	1248	N	N
27	20250424	151051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	40	2	0.24	474964560	28432	90.41	16830	17000	16510	22000	11870	16950	16705.28	3.47	-3043	17356	17152	16746	16542	16136	17255	16645	40	5050	500	12200	10	1	8025395	1364	12.59	1.83	12	0.35	1349.00	9261.00	23150	20240614	-26.61	11550	20241204	47.10	18600	-8.66	20250324	13200	28.71	20250203	23150	-26.61	20240614	11550	47.10	20241204	2.54	Y	272110	500	40 억	278138	N	N	359	N	N
28	20250424	141051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-270	5	-1.59	285643040	17176	54.62	16830	16990	16510	22000	11870	16950	16630.36	3.47	-699	17356	17152	16746	16542	16136	17255	16645	40	5050	500	12200	10	1	8025395	1339	12.36	1.80	12	0.21	1349.00	9261.00	23150	20240614	-27.95	11550	20241204	44.42	18600	-10.32	20250324	13200	26.36	20250203	23150	-27.95	20240614	11550	44.42	20241204	2.54	Y	272110	500	40 억	278138	N	N	359	N	N
29	20250424	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-270	5	-1.59	254130950	15282	48.59	16830	16990	16510	22000	11870	16950	16629.43	3.47	-1227	17356	17152	16746	16542	16136	17255	16645	40	5050	500	12200	10	1	8025395	1339	12.36	1.80	12	0.19	1349.00	9261.00	23150	20240614	-27.95	11550	20241204	44.42	18600	-10.32	20250324	13200	26.36	20250203	23150	-27.95	20240614	11550	44.42	20241204	2.54	Y	272110	500	40 억	278138	N	N	359	N	N
30	20250424	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16620	-330	5	-1.95	223687490	13452	42.78	16830	16990	16510	22000	11870	16950	16628.57	3.47	-1353	17356	17152	16746	16542	16136	17255	16645	40	5050	500	12200	10	1	8025395	1334	12.32	1.79	12	0.17	1349.00	9261.00	23150	20240614	-28.21	11550	20241204	43.90	18600	-10.65	20250324	13200	25.91	20250203	23150	-28.21	20240614	11550	43.90	20241204	2.54	Y	272110	500	40 억	278138	N	N	359	N	N
31	20250424	111051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	-440	5	-2.60	175690840	10566	33.60	16830	16990	16510	22000	11870	16950	16627.94	3.47	-1266	17356	17152	16746	16542	16136	17255	16645	40	5050	500	12200	10	1	8025395	1325	12.24	1.78	12	0.13	1349.00	9261.00	23150	20240614	-28.68	11550	20241204	42.94	18600	-11.24	20250324	13200	25.08	20250203	23150	-28.68	20240614	11550	42.94	20241204	2.54	Y	272110	500	40 억	278138	N	N	359	N	N
32	20250424	101047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	-340	5	-2.01	107819960	6466	20.56	16830	16990	16610	22000	11870	16950	16674.91	3.47	-1287	17356	17152	16746	16542	16136	17255	16645	40	5050	500	12200	10	1	8025395	1333	12.31	1.79	12	0.08	1349.00	9261.00	23150	20240614	-28.25	11550	20241204	43.81	18600	-10.70	20250324	13200	25.83	20250203	23150	-28.25	20240614	11550	43.81	20241204	2.54	Y	272110	500	40 억	278138	N	N	359	N	N
33	20250424	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16650	-300	5	-1.77	17229450	1025	3.26	16830	16990	16650	22000	11870	16950	16809.22	3.47	-526	17356	17152	16746	16542	16136	17255	16645	40	5050	500	12200	10	1	8025395	1336	12.34	1.80	12	0.01	1349.00	9261.00	23150	20240614	-28.08	11550	20241204	44.16	18600	-10.48	20250324	13200	26.14	20250203	23150	-28.08	20240614	11550	44.16	20241204	2.54	Y	272110	500	40 억	278138	N	N	359	N	N
34	20250423	161028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	350	2	2.11	525983230	31448	177.86	16870	16950	16340	21550	11620	16600	16725.45	3.41	1724	17206	16902	16706	16402	16206	16805	16305	40	4950	500	11950	10	1	8025395	1360	12.56	1.83	12	0.39	1349.00	9261.00	23150	20240614	-26.78	11550	20241204	46.75	18600	-8.87	20250324	13200	28.41	20250203	23150	-26.78	20240614	11550	46.75	20241204	2.58	Y	272110	500	40 억	273969	N	N	359	N	N
35	20250423	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16920	320	2	1.93	459769010	27539	155.75	16870	16940	16340	21550	11620	16600	16695.20	3.41	2498	17206	16902	16706	16402	16206	16805	16305	40	4950	500	11950	10	1	8025395	1358	12.54	1.83	12	0.34	1349.00	9261.00	23150	20240614	-26.91	11550	20241204	46.49	18600	-9.03	20250324	13200	28.18	20250203	23150	-26.91	20240614	11550	46.49	20241204	2.58	Y	272110	500	40 억	273969	N	N	2021	N	N
36	20250423	141046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16880	280	2	1.69	369820690	22207	125.60	16870	16880	16340	21550	11620	16600	16653.34	3.41	250	17206	16902	16706	16402	16206	16805	16305	40	4950	500	11950	10	1	8025395	1355	12.51	1.82	12	0.28	1349.00	9261.00	23150	20240614	-27.08	11550	20241204	46.15	18600	-9.25	20250324	13200	27.88	20250203	23150	-27.08	20240614	11550	46.15	20241204	2.58	Y	272110	500	40 억	273969	N	N	2021	N	N
37	20250423	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	150	2	0.90	340124750	20444	115.63	16870	16870	16340	21550	11620	16600	16636.90	3.41	957	17206	16902	16706	16402	16206	16805	16305	40	4950	500	11950	10	1	8025395	1344	12.42	1.81	12	0.25	1349.00	9261.00	23150	20240614	-27.65	11550	20241204	45.02	18600	-9.95	20250324	13200	26.89	20250203	23150	-27.65	20240614	11550	45.02	20241204	2.58	Y	272110	500	40 억	273969	N	N	2021	N	N
38	20250423	121049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	80	2	0.48	297429030	17895	101.21	16870	16870	16340	21550	11620	16600	16620.79	3.41	2428	17206	16902	16706	16402	16206	16805	16305	40	4950	500	11950	10	1	8025395	1339	12.36	1.80	12	0.22	1349.00	9261.00	23150	20240614	-27.95	11550	20241204	44.42	18600	-10.32	20250324	13200	26.36	20250203	23150	-27.95	20240614	11550	44.42	20241204	2.58	Y	272110	500	40 억	273969	N	N	2021	N	N
39	20250423	111050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	150	2	0.90	277247420	16687	94.38	16870	16870	16340	21550	11620	16600	16614.58	3.41	1823	17206	16902	16706	16402	16206	16805	16305	40	4950	500	11950	10	1	8025395	1344	12.42	1.81	12	0.21	1349.00	9261.00	23150	20240614	-27.65	11550	20241204	45.02	18600	-9.95	20250324	13200	26.89	20250203	23150	-27.65	20240614	11550	45.02	20241204	2.58	Y	272110	500	40 억	273969	N	N	2021	N	N
40	20250423	101051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	-50	5	-0.30	192156710	11566	65.41	16870	16870	16340	21550	11620	16600	16613.93	3.41	2509	17206	16902	16706	16402	16206	16805	16305	40	4950	500	11950	10	1	8025395	1328	12.27	1.79	12	0.14	1349.00	9261.00	23150	20240614	-28.51	11550	20241204	43.29	18600	-11.02	20250324	13200	25.38	20250203	23150	-28.51	20240614	11550	43.29	20241204	2.58	Y	272110	500	40 억	273969	N	N	2021	N	N
41	20250423	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	150	2	0.90	23981880	1432	8.10	16870	16870	16700	21550	11620	16600	16747.12	3.41	43	17206	16902	16706	16402	16206	16805	16305	40	4950	500	11950	10	1	8025395	1344	12.42	1.81	12	0.02	1349.00	9261.00	23150	20240614	-27.65	11550	20241204	45.02	18600	-9.95	20250324	13200	26.89	20250203	23150	-27.65	20240614	11550	45.02	20241204	2.58	Y	272110	500	40 억	273969	N	N	2021	N	N
42	20250422	161023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	-350	5	-2.06	294803170	17566	33.40	16670	17010	16510	22000	11870	16950	16782.79	3.49	-4389	17583	17266	16943	16626	16303	17105	16465	40	5050	500	12200	10	1	8025395	1332	12.31	1.79	12	0.22	1349.00	9261.00	23150	20240614	-28.29	11550	20241204	43.72	18600	-10.75	20250324	13200	25.76	20250203	23150	-28.29	20240614	11550	43.72	20241204	2.57	Y	272110	500	40 억	280345	N	N	2021	N	N
43	20250422	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	-80	5	-0.47	261241750	15565	29.59	16670	17010	16510	22000	11870	16950	16783.92	3.49	-4001	17583	17266	16943	16626	16303	17105	16465	40	5050	500	12200	10	1	8025395	1354	12.51	1.82	12	0.19	1349.00	9261.00	23150	20240614	-27.13	11550	20241204	46.06	18600	-9.30	20250324	13200	27.80	20250203	23150	-27.13	20240614	11550	46.06	20241204	2.57	Y	272110	500	40 억	280345	N	N	1669	N	N
44	20250422	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	-260	5	-1.53	194811600	11594	22.04	16670	17010	16670	22000	11870	16950	16802.79	3.49	-2925	17583	17266	16943	16626	16303	17105	16465	40	5050	500	12200	10	1	8025395	1339	12.37	1.80	12	0.14	1349.00	9261.00	23150	20240614	-27.90	11550	20241204	44.50	18600	-10.27	20250324	13200	26.44	20250203	23150	-27.90	20240614	11550	44.50	20241204	2.57	Y	272110	500	40 억	280345	N	N	1669	N	N
45	20250422	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	-190	5	-1.12	170607420	10146	19.29	16670	17010	16670	22000	11870	16950	16815.24	3.49	-2325	17583	17266	16943	16626	16303	17105	16465	40	5050	500	12200	10	1	8025395	1345	12.42	1.81	12	0.13	1349.00	9261.00	23150	20240614	-27.60	11550	20241204	45.11	18600	-9.89	20250324	13200	26.97	20250203	23150	-27.60	20240614	11550	45.11	20241204	2.57	Y	272110	500	40 억	280345	N	N	1669	N	N
46	20250422	121043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16890	-60	5	-0.35	139963880	8320	15.82	16670	17010	16670	22000	11870	16950	16822.58	3.49	-1699	17583	17266	16943	16626	16303	17105	16465	40	5050	500	12200	10	1	8025395	1355	12.52	1.82	12	0.10	1349.00	9261.00	23150	20240614	-27.04	11550	20241204	46.23	18600	-9.19	20250324	13200	27.95	20250203	23150	-27.04	20240614	11550	46.23	20241204	2.57	Y	272110	500	40 억	280345	N	N	1669	N	N
47	20250422	111040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16920	-30	5	-0.18	130099560	7735	14.71	16670	17010	16670	22000	11870	16950	16819.59	3.49	-1412	17583	17266	16943	16626	16303	17105	16465	40	5050	500	12200	10	1	8025395	1358	12.54	1.83	12	0.10	1349.00	9261.00	23150	20240614	-26.91	11550	20241204	46.49	18600	-9.03	20250324	13200	28.18	20250203	23150	-26.91	20240614	11550	46.49	20241204	2.57	Y	272110	500	40 억	280345	N	N	1669	N	N
48	20250422	101040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16850	-100	5	-0.59	92760440	5515	10.48	16670	17010	16670	22000	11870	16950	16819.66	3.49	-1609	17583	17266	16943	16626	16303	17105	16465	40	5050	500	12200	10	1	8025395	1352	12.49	1.82	12	0.07	1349.00	9261.00	23150	20240614	-27.21	11550	20241204	45.89	18600	-9.41	20250324	13200	27.65	20250203	23150	-27.21	20240614	11550	45.89	20241204	2.57	Y	272110	500	40 억	280345	N	N	1669	N	N
49	20250422	091043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	-150	5	-0.88	12828280	767	1.46	16670	16860	16670	22000	11870	16950	16725.27	3.49	361	17583	17266	16943	16626	16303	17105	16465	40	5050	500	12200	10	1	8025395	1348	12.45	1.81	12	0.01	1349.00	9261.00	23150	20240614	-27.43	11550	20241204	45.45	18600	-9.68	20250324	13200	27.27	20250203	23150	-27.43	20240614	11550	45.45	20241204	2.57	Y	272110	500	40 억	280345	N	N	1669	N	N
50	20250421	161019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	210	2	1.25	894111535	52599	78.49	17050	17260	16620	21750	11720	16740	16998.64	3.61	-11568	17886	17312	16706	16132	15526	17010	15830	40	5010	500	12050	10	1	8025395	1360	12.56	1.83	12	0.66	1349.00	9261.00	23150	20240614	-26.78	11550	20241204	46.75	18600	-8.87	20250324	13200	28.41	20250203	23150	-26.78	20240614	11550	46.75	20241204	2.58	Y	272110	500	40 억	289655	N	N	1669	N	N
51	20250421	151038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	310	2	1.85	856127725	50368	75.16	17050	17260	16620	21750	11720	16740	16997.45	3.61	-10681	17886	17312	16706	16132	15526	17010	15830	40	5010	500	12050	10	1	8025395	1368	12.64	1.84	12	0.63	1349.00	9261.00	23150	20240614	-26.35	11550	20241204	47.62	18600	-8.33	20250324	13200	29.17	20250203	23150	-26.35	20240614	11550	47.62	20241204	2.58	Y	272110	500	40 억	289655	N	N	2351	N	N
52	20250421	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17090	350	2	2.09	636261115	37371	55.77	17050	17260	16710	21750	11720	16740	17025.53	3.61	-4258	17886	17312	16706	16132	15526	17010	15830	40	5010	500	12050	10	1	8025395	1372	12.67	1.85	12	0.47	1349.00	9261.00	23150	20240614	-26.18	11550	20241204	47.97	18600	-8.12	20250324	13200	29.47	20250203	23150	-26.18	20240614	11550	47.97	20241204	2.58	Y	272110	500	40 억	289655	N	N	2351	N	N
53	20250421	131035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17060	320	2	1.91	587915295	34538	51.54	17050	17260	16710	21750	11720	16740	17022.27	3.61	-3874	17886	17312	16706	16132	15526	17010	15830	40	5010	500	12050	10	1	8025395	1369	12.65	1.84	12	0.43	1349.00	9261.00	23150	20240614	-26.31	11550	20241204	47.71	18600	-8.28	20250324	13200	29.24	20250203	23150	-26.31	20240614	11550	47.71	20241204	2.58	Y	272110	500	40 억	289655	N	N	2351	N	N
54	20250421	121035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	310	2	1.85	533146495	31321	46.74	17050	17260	16710	21750	11720	16740	17022.01	3.61	-2865	17886	17312	16706	16132	15526	17010	15830	40	5010	500	12050	10	1	8025395	1368	12.64	1.84	12	0.39	1349.00	9261.00	23150	20240614	-26.35	11550	20241204	47.62	18600	-8.33	20250324	13200	29.17	20250203	23150	-26.35	20240614	11550	47.62	20241204	2.58	Y	272110	500	40 억	289655	N	N	2351	N	N
55	20250421	111034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	310	2	1.85	457611825	26883	40.12	17050	17260	16710	21750	11720	16740	17022.35	3.61	-534	17886	17312	16706	16132	15526	17010	15830	40	5010	500	12050	10	1	8025395	1368	12.64	1.84	12	0.33	1349.00	9261.00	23150	20240614	-26.35	11550	20241204	47.62	18600	-8.33	20250324	13200	29.17	20250203	23150	-26.35	20240614	11550	47.62	20241204	2.58	Y	272110	500	40 억	289655	N	N	2351	N	N
56	20250421	101029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17020	280	2	1.67	367493265	21596	32.23	17050	17260	16710	21750	11720	16740	17016.73	3.61	2092	17886	17312	16706	16132	15526	17010	15830	40	5010	500	12050	10	1	8025395	1366	12.62	1.84	12	0.27	1349.00	9261.00	23150	20240614	-26.48	11550	20241204	47.36	18600	-8.49	20250324	13200	28.94	20250203	23150	-26.48	20240614	11550	47.36	20241204	2.58	Y	272110	500	40 억	289655	N	N	2351	N	N
57	20250421	091105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	0	3	0.00	37520820	2224	3.32	17050	17050	16730	21750	11720	16740	16870.87	3.61	-54	17886	17312	16706	16132	15526	17010	15830	40	5010	500	12050	10	1	8025395	1343	12.41	1.81	12	0.03	1349.00	9261.00	23150	20240614	-27.69	11550	20241204	44.94	18600	-10.00	20250324	13200	26.82	20250203	23150	-27.69	20240614	11550	44.94	20241204	2.58	Y	272110	500	40 억	289655	N	N	2351	N	N
58	20250418	161019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16740	50	2	0.30	1105004195	67003	254.91	17280	17280	16100	21650	11690	16690	16491.68	3.67	-1556	17043	16866	16513	16336	15983	16955	16425	40	4960	500	12010	10	1	8025395	1343	12.41	1.81	12	0.83	1349.00	9261.00	26450	20240408	-36.71	11550	20241204	44.94	18600	-10.00	20250324	13200	26.82	20250203	23150	-27.69	20240614	11550	44.94	20241204	2.62	Y	272110	500	40 억	294818	N	N	2351	N	N
59	20250418	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16980	290	2	1.74	1034495755	62837	239.06	17280	17280	16100	21650	11690	16690	16463.16	3.67	639	17043	16866	16513	16336	15983	16955	16425	40	4960	500	12010	10	1	8025395	1363	12.59	1.83	12	0.78	1349.00	9261.00	26450	20240408	-35.80	11550	20241204	47.01	18600	-8.71	20250324	13200	28.64	20250203	23150	-26.65	20240614	11550	47.01	20241204	2.62	Y	272110	500	40 억	294818	N	N	699	N	N
60	20250418	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	-90	5	-0.54	814470190	49672	188.97	17280	17280	16100	21650	11690	16690	16396.97	3.67	3530	17043	16866	16513	16336	15983	16955	16425	40	4960	500	12010	10	1	8025395	1332	12.31	1.79	12	0.62	1349.00	9261.00	26450	20240408	-37.24	11550	20241204	43.72	18600	-10.75	20250324	13200	25.76	20250203	23150	-28.29	20240614	11550	43.72	20241204	2.62	Y	272110	500	40 억	294818	N	N	699	N	N
61	20250418	131034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	-140	5	-0.84	768290720	46886	178.38	17280	17280	16100	21650	11690	16690	16386.36	3.67	4012	17043	16866	16513	16336	15983	16955	16425	40	4960	500	12010	10	1	8025395	1328	12.27	1.79	12	0.58	1349.00	9261.00	26450	20240408	-37.43	11550	20241204	43.29	18600	-11.02	20250324	13200	25.38	20250203	23150	-28.51	20240614	11550	43.29	20241204	2.62	Y	272110	500	40 억	294818	N	N	699	N	N
62	20250418	121031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	-120	5	-0.72	728584460	44489	169.26	17280	17280	16100	21650	11690	16690	16376.73	3.67	4258	17043	16866	16513	16336	15983	16955	16425	40	4960	500	12010	10	1	8025395	1330	12.28	1.79	12	0.55	1349.00	9261.00	26450	20240408	-37.35	11550	20241204	43.46	18600	-10.91	20250324	13200	25.53	20250203	23150	-28.42	20240614	11550	43.46	20241204	2.62	Y	272110	500	40 억	294818	N	N	699	N	N
63	20250418	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	-270	5	-1.62	679699490	41526	157.98	17280	17280	16100	21650	11690	16690	16368.05	3.67	4636	17043	16866	16513	16336	15983	16955	16425	40	4960	500	12010	10	1	8025395	1318	12.17	1.77	12	0.52	1349.00	9261.00	26450	20240408	-37.92	11550	20241204	42.16	18600	-11.72	20250324	13200	24.39	20250203	23150	-29.07	20240614	11550	42.16	20241204	2.62	Y	272110	500	40 억	294818	N	N	699	N	N
64	20250418	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	-470	5	-2.82	350238860	21148	80.46	17280	17280	16200	21650	11690	16690	16561.32	3.67	-5307	17043	16866	16513	16336	15983	16955	16425	40	4960	500	12010	10	1	8025395	1302	12.02	1.75	12	0.26	1349.00	9261.00	26450	20240408	-38.68	11550	20241204	40.43	18600	-12.80	20250324	13200	22.88	20250203	23150	-29.94	20240614	11550	40.43	20241204	2.62	Y	272110	500	40 억	294818	N	N	699	N	N
65	20250418	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	-90	5	-0.54	78904690	4697	17.87	17280	17280	16450	21650	11690	16690	16798.95	3.67	-416	17043	16866	16513	16336	15983	16955	16425	40	4960	500	12010	10	1	8025395	1332	12.31	1.79	12	0.06	1349.00	9261.00	26450	20240408	-37.24	11550	20241204	43.72	18600	-10.75	20250324	13200	25.76	20250203	23150	-28.29	20240614	11550	43.72	20241204	2.62	Y	272110	500	40 억	294818	N	N	699	N	N
66	20250417	161025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	240	2	1.46	433637835	26275	93.54	16160	16690	16160	21350	11520	16450	16503.10	3.73	-6807	16990	16720	16380	16110	15770	16855	16245	40	4900	500	11840	10	1	8025395	1339	12.37	1.80	12	0.33	1349.00	9261.00	26450	20240408	-36.90	11550	20241204	44.50	18600	-10.27	20250324	13200	26.44	20250203	23150	-27.90	20240614	11550	44.50	20241204	2.54	Y	272110	500	40 억	299518	N	N	699	N	N
67	20250417	151036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	160	2	0.97	393874515	23888	85.04	16160	16650	16160	21350	11520	16450	16488.38	3.73	-5579	16990	16720	16380	16110	15770	16855	16245	40	4900	500	11840	10	1	8025395	1333	12.31	1.79	12	0.30	1349.00	9261.00	26450	20240408	-37.20	11550	20241204	43.81	18600	-10.70	20250324	13200	25.83	20250203	23150	-28.25	20240614	11550	43.81	20241204	2.54	Y	272110	500	40 억	299518	N	N	2907	N	N
68	20250417	141038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	60	2	0.36	292928395	17793	63.34	16160	16620	16160	21350	11520	16450	16463.13	3.73	-4964	16990	16720	16380	16110	15770	16855	16245	40	4900	500	11840	10	1	8025395	1325	12.24	1.78	12	0.22	1349.00	9261.00	26450	20240408	-37.58	11550	20241204	42.94	18600	-11.24	20250324	13200	25.08	20250203	23150	-28.68	20240614	11550	42.94	20241204	2.54	Y	272110	500	40 억	299518	N	N	2907	N	N
69	20250417	131036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	60	2	0.36	209447655	12742	45.36	16160	16620	16160	21350	11520	16450	16437.58	3.73	-2226	16990	16720	16380	16110	15770	16855	16245	40	4900	500	11840	10	1	8025395	1325	12.24	1.78	12	0.16	1349.00	9261.00	26450	20240408	-37.58	11550	20241204	42.94	18600	-11.24	20250324	13200	25.08	20250203	23150	-28.68	20240614	11550	42.94	20241204	2.54	Y	272110	500	40 억	299518	N	N	2907	N	N
70	20250417	121035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	-80	5	-0.49	123309835	7496	26.68	16160	16620	16160	21350	11520	16450	16450.08	3.73	-2688	16990	16720	16380	16110	15770	16855	16245	40	4900	500	11840	10	1	8025395	1314	12.13	1.77	12	0.09	1349.00	9261.00	26450	20240408	-38.11	11550	20241204	41.73	18600	-11.99	20250324	13200	24.02	20250203	23150	-29.29	20240614	11550	41.73	20241204	2.54	Y	272110	500	40 억	299518	N	N	2907	N	N
71	20250417	111033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	-80	5	-0.49	111972735	6801	24.21	16160	16620	16160	21350	11520	16450	16464.16	3.73	-2039	16990	16720	16380	16110	15770	16855	16245	40	4900	500	11840	10	1	8025395	1314	12.13	1.77	12	0.08	1349.00	9261.00	26450	20240408	-38.11	11550	20241204	41.73	18600	-11.99	20250324	13200	24.02	20250203	23150	-29.29	20240614	11550	41.73	20241204	2.54	Y	272110	500	40 억	299518	N	N	2907	N	N
72	20250417	101035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	20	2	0.12	68593940	4158	14.80	16160	16620	16160	21350	11520	16450	16496.86	3.73	-774	16990	16720	16380	16110	15770	16855	16245	40	4900	500	11840	10	1	8025395	1322	12.21	1.78	12	0.05	1349.00	9261.00	26450	20240408	-37.73	11550	20241204	42.60	18600	-11.45	20250324	13200	24.77	20250203	23150	-28.86	20240614	11550	42.60	20241204	2.54	Y	272110	500	40 억	299518	N	N	2907	N	N
73	20250417	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	-100	5	-0.61	52256490	3164	11.26	16160	16620	16160	21350	11520	16450	16515.96	3.73	-81	16990	16720	16380	16110	15770	16855	16245	40	4900	500	11840	10	1	8025395	1312	12.12	1.77	12	0.04	1349.00	9261.00	26450	20240408	-38.19	11550	20241204	41.56	18600	-12.10	20250324	13200	23.86	20250203	23150	-29.37	20240614	11550	41.56	20241204	2.54	Y	272110	500	40 억	299518	N	N	2907	N	N
74	20250416	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16450	-50	5	-0.30	458496630	28091	72.68	16380	16650	16040	21450	11550	16500	16321.83	3.84	-7615	16893	16696	16423	16226	15953	16795	16325	40	4950	500	11880	10	1	8025395	1320	12.19	1.78	12	0.35	1349.00	9261.00	26450	20240408	-37.81	11550	20241204	42.42	18600	-11.56	20250324	13200	24.62	20250203	23150	-28.94	20240614	11550	42.42	20241204	2.48	Y	272110	500	40 억	308094	N	N	2907	N	N
75	20250416	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	-100	5	-0.61	406261410	24915	64.46	16380	16650	16040	21450	11550	16500	16305.90	3.84	-6234	16893	16696	16423	16226	15953	16795	16325	40	4950	500	11880	10	1	8025395	1316	12.16	1.77	12	0.31	1349.00	9261.00	26450	20240408	-38.00	11550	20241204	41.99	18600	-11.83	20250324	13200	24.24	20250203	23150	-29.16	20240614	11550	41.99	20241204	2.48	Y	272110	500	40 억	308094	N	N	1419	N	N
76	20250416	141033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	-280	5	-1.70	285569220	17491	45.25	16380	16650	16130	21450	11550	16500	16326.64	3.84	-4544	16893	16696	16423	16226	15953	16795	16325	40	4950	500	11880	10	1	8025395	1302	12.02	1.75	12	0.22	1349.00	9261.00	26450	20240408	-38.68	11550	20241204	40.43	18600	-12.80	20250324	13200	22.88	20250203	23150	-29.94	20240614	11550	40.43	20241204	2.48	Y	272110	500	40 억	308094	N	N	1419	N	N
77	20250416	131032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	-240	5	-1.45	271165580	16605	42.96	16380	16650	16130	21450	11550	16500	16330.36	3.84	-3799	16893	16696	16423	16226	15953	16795	16325	40	4950	500	11880	10	1	8025395	1305	12.05	1.76	12	0.21	1349.00	9261.00	26450	20240408	-38.53	11550	20241204	40.78	18600	-12.58	20250324	13200	23.18	20250203	23150	-29.76	20240614	11550	40.78	20241204	2.48	Y	272110	500	40 억	308094	N	N	1419	N	N
78	20250416	121034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16290	-210	5	-1.27	249485110	15267	39.50	16380	16650	16130	21450	11550	16500	16341.46	3.84	-3534	16893	16696	16423	16226	15953	16795	16325	40	4950	500	11880	10	1	8025395	1307	12.08	1.76	12	0.19	1349.00	9261.00	26450	20240408	-38.41	11550	20241204	41.04	18600	-12.42	20250324	13200	23.41	20250203	23150	-29.63	20240614	11550	41.04	20241204	2.48	Y	272110	500	40 억	308094	N	N	1419	N	N
79	20250416	111032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	-180	5	-1.09	213595280	13052	33.77	16380	16650	16180	21450	11550	16500	16364.95	3.84	-1867	16893	16696	16423	16226	15953	16795	16325	40	4950	500	11880	10	1	8025395	1310	12.10	1.76	12	0.16	1349.00	9261.00	26450	20240408	-38.30	11550	20241204	41.30	18600	-12.26	20250324	13200	23.64	20250203	23150	-29.50	20240614	11550	41.30	20241204	2.48	Y	272110	500	40 억	308094	N	N	1419	N	N
80	20250416	101032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16430	-70	5	-0.42	180662390	11036	28.55	16380	16650	16180	21450	11550	16500	16370.28	3.84	-1167	16893	16696	16423	16226	15953	16795	16325	40	4950	500	11880	10	1	8025395	1319	12.18	1.77	12	0.14	1349.00	9261.00	26450	20240408	-37.88	11550	20241204	42.25	18600	-11.67	20250324	13200	24.47	20250203	23150	-29.03	20240614	11550	42.25	20241204	2.48	Y	272110	500	40 억	308094	N	N	1419	N	N
81	20250416	091040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	-100	5	-0.61	15172010	927	2.40	16380	16650	16180	21450	11550	16500	16366.79	3.84	-77	16893	16696	16423	16226	15953	16795	16325	40	4950	500	11880	10	1	8025395	1316	12.16	1.77	12	0.01	1349.00	9261.00	26450	20240408	-38.00	11550	20241204	41.99	18600	-11.83	20250324	13200	24.24	20250203	23150	-29.16	20240614	11550	41.99	20241204	2.48	Y	272110	500	40 억	308094	N	N	1419	N	N
82	20250415	161019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	120	2	0.73	632165710	38615	81.77	16300	16620	16150	21250	11470	16380	16370.99	3.82	1886	16953	16666	16283	15996	15613	16810	16140	40	4870	500	11790	10	1	8025395	1324	12.23	1.78	12	0.48	1349.00	9261.00	26450	20240408	-37.62	11550	20241204	42.86	18600	-11.29	20250324	13200	25.00	20250203	23150	-28.73	20240614	11550	42.86	20241204	2.50	Y	272110	500	40 억	306318	N	N	1419	N	N
83	20250415	151031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16590	210	2	1.28	619565050	37855	80.16	16300	16620	16150	21250	11470	16380	16366.80	3.82	2314	16953	16666	16283	15996	15613	16810	16140	40	4870	500	11790	10	1	8025395	1331	12.30	1.79	12	0.47	1349.00	9261.00	26450	20240408	-37.28	11550	20241204	43.64	18600	-10.81	20250324	13200	25.68	20250203	23150	-28.34	20240614	11550	43.64	20241204	2.50	Y	272110	500	40 억	306318	N	N	958	N	N
84	20250415	141030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	20	2	0.12	499508125	30598	64.80	16300	16500	16150	21250	11470	16380	16324.86	3.82	5153	16953	16666	16283	15996	15613	16810	16140	40	4870	500	11790	10	1	8025395	1316	12.16	1.77	12	0.38	1349.00	9261.00	26450	20240408	-38.00	11550	20241204	41.99	18600	-11.83	20250324	13200	24.24	20250203	23150	-29.16	20240614	11550	41.99	20241204	2.50	Y	272110	500	40 억	306318	N	N	958	N	N
85	20250415	131031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	20	2	0.12	456378975	27967	59.22	16300	16500	16150	21250	11470	16380	16318.48	3.82	4143	16953	16666	16283	15996	15613	16810	16140	40	4870	500	11790	10	1	8025395	1316	12.16	1.77	12	0.35	1349.00	9261.00	26450	20240408	-38.00	11550	20241204	41.99	18600	-11.83	20250324	13200	24.24	20250203	23150	-29.16	20240614	11550	41.99	20241204	2.50	Y	272110	500	40 억	306318	N	N	958	N	N
86	20250415	121028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	10	2	0.06	367670535	22556	47.77	16300	16500	16150	21250	11470	16380	16300.34	3.82	3143	16953	16666	16283	15996	15613	16810	16140	40	4870	500	11790	10	1	8025395	1315	12.15	1.77	12	0.28	1349.00	9261.00	26450	20240408	-38.03	11550	20241204	41.90	18600	-11.88	20250324	13200	24.17	20250203	23150	-29.20	20240614	11550	41.90	20241204	2.50	Y	272110	500	40 억	306318	N	N	958	N	N
87	20250415	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	-130	5	-0.79	170354965	10480	22.19	16300	16500	16150	21250	11470	16380	16255.24	3.82	2182	16953	16666	16283	15996	15613	16810	16140	40	4870	500	11790	10	1	8025395	1304	12.05	1.75	12	0.13	1349.00	9261.00	26450	20240408	-38.56	11550	20241204	40.69	18600	-12.63	20250324	13200	23.11	20250203	23150	-29.81	20240614	11550	40.69	20241204	2.50	Y	272110	500	40 억	306318	N	N	958	N	N
88	20250415	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16210	-170	5	-1.04	82602055	5070	10.74	16300	16500	16200	21250	11470	16380	16292.32	3.82	-919	16953	16666	16283	15996	15613	16810	16140	40	4870	500	11790	10	1	8025395	1301	12.02	1.75	12	0.06	1349.00	9261.00	26450	20240408	-38.71	11550	20241204	40.35	18600	-12.85	20250324	13200	22.80	20250203	23150	-29.98	20240614	11550	40.35	20241204	2.50	Y	272110	500	40 억	306318	N	N	958	N	N
89	20250415	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16270	-110	5	-0.67	22285550	1365	2.89	16300	16500	16270	21250	11470	16380	16326.41	3.82	-97	16953	16666	16283	15996	15613	16810	16140	40	4870	500	11790	10	1	8025395	1306	12.06	1.76	12	0.02	1349.00	9261.00	26450	20240408	-38.49	11550	20241204	40.87	18600	-12.53	20250324	13200	23.26	20250203	23150	-29.72	20240614	11550	40.87	20241204	2.50	Y	272110	500	40 억	306318	N	N	958	N	N
90	20250414	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	660	2	4.20	771247365	47201	196.85	16000	16570	15900	20400	11010	15720	16339.64	4.01	-15839	16486	16102	15586	15202	14686	16295	15395	40	4680	500	11310	10	1	8025395	1315	12.14	1.77	12	0.59	1349.00	9261.00	26450	20240408	-38.07	11550	20241204	41.82	18600	-11.94	20250324	13200	24.09	20250203	23150	-29.24	20240614	11550	41.82	20241204	2.44	Y	272110	500	40 억	322006	N	N	958	N	N
91	20250414	151026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16340	620	2	3.94	757275345	46347	193.29	16000	16570	15900	20400	11010	15720	16339.25	4.01	-15639	16486	16102	15586	15202	14686	16295	15395	40	4680	500	11310	10	1	8025395	1311	12.11	1.76	12	0.58	1349.00	9261.00	26450	20240408	-38.22	11550	20241204	41.47	18600	-12.15	20250324	13200	23.79	20250203	23150	-29.42	20240614	11550	41.47	20241204	2.44	Y	272110	500	40 억	322006	N	N	856	N	N
92	20250414	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	600	2	3.82	705404165	43177	180.07	16000	16570	15900	20400	11010	15720	16337.50	4.01	-14483	16486	16102	15586	15202	14686	16295	15395	40	4680	500	11310	10	1	8025395	1310	12.10	1.76	12	0.54	1349.00	9261.00	26450	20240408	-38.30	11550	20241204	41.30	18600	-12.26	20250324	13200	23.64	20250203	23150	-29.50	20240614	11550	41.30	20241204	2.44	Y	272110	500	40 억	322006	N	N	856	N	N
93	20250414	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	660	2	4.20	627248325	38399	160.14	16000	16570	15900	20400	11010	15720	16335.02	4.01	-11435	16486	16102	15586	15202	14686	16295	15395	40	4680	500	11310	10	1	8025395	1315	12.14	1.77	12	0.48	1349.00	9261.00	26450	20240408	-38.07	11550	20241204	41.82	18600	-11.94	20250324	13200	24.09	20250203	23150	-29.24	20240614	11550	41.82	20241204	2.44	Y	272110	500	40 억	322006	N	N	856	N	N
94	20250414	121026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	660	2	4.20	558301315	34187	142.58	16000	16570	15900	20400	11010	15720	16330.81	4.01	-9422	16486	16102	15586	15202	14686	16295	15395	40	4680	500	11310	10	1	8025395	1315	12.14	1.77	12	0.43	1349.00	9261.00	26450	20240408	-38.07	11550	20241204	41.82	18600	-11.94	20250324	13200	24.09	20250203	23150	-29.24	20240614	11550	41.82	20241204	2.44	Y	272110	500	40 억	322006	N	N	856	N	N
95	20250414	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16370	650	2	4.13	487793840	29880	124.61	16000	16570	15900	20400	11010	15720	16325.10	4.01	-6791	16486	16102	15586	15202	14686	16295	15395	40	4680	500	11310	10	1	8025395	1314	12.13	1.77	12	0.37	1349.00	9261.00	26450	20240408	-38.11	11550	20241204	41.73	18600	-11.99	20250324	13200	24.02	20250203	23150	-29.29	20240614	11550	41.73	20241204	2.44	Y	272110	500	40 억	322006	N	N	856	N	N
96	20250414	101023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	670	2	4.26	300388180	18383	76.67	16000	16570	15900	20400	11010	15720	16340.54	4.01	-2892	16486	16102	15586	15202	14686	16295	15395	40	4680	500	11310	10	1	8025395	1315	12.15	1.77	12	0.23	1349.00	9261.00	26450	20240408	-38.03	11550	20241204	41.90	18600	-11.88	20250324	13200	24.17	20250203	23150	-29.20	20240614	11550	41.90	20241204	2.44	Y	272110	500	40 억	322006	N	N	856	N	N
97	20250414	091023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16130	410	2	2.61	23521920	1468	6.12	16000	16170	15900	20400	11010	15720	16023.11	4.01	-450	16486	16102	15586	15202	14686	16295	15395	40	4680	500	11310	10	1	8025395	1294	11.96	1.74	12	0.02	1349.00	9261.00	26450	20240408	-39.02	11550	20241204	39.65	18600	-13.28	20250324	13200	22.20	20250203	23150	-30.32	20240614	11550	39.65	20241204	2.44	Y	272110	500	40 억	322006	N	N	856	N	N
98	20250411	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15720	310	2	2.01	372430525	23889	69.70	15480	15970	15070	20000	10790	15410	15590.04	4.01	-120	16263	15836	15523	15096	14783	15680	14940	40	4590	500	11090	10	1	8025395	1262	11.65	1.70	12	0.30	1349.00	9261.00	26450	20240408	-40.57	11550	20241204	36.10	18600	-15.48	20250324	13200	19.09	20250203	23150	-32.10	20240614	11550	36.10	20241204	2.47	Y	272110	500	40 억	321935	N	N	801	N	N
99	20250411	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15960	550	2	3.57	334092095	21464	62.63	15480	15960	15070	20000	10790	15410	15565.23	4.01	79	16263	15836	15523	15096	14783	15680	14940	40	4590	500	11090	10	1	8025395	1281	11.83	1.72	12	0.27	1349.00	9261.00	26450	20240408	-39.66	11550	20241204	38.18	18600	-14.19	20250324	13200	20.91	20250203	23150	-31.06	20240614	11550	38.18	20241204	2.47	Y	272110	500	40 억	321935	N	N	1029	N	N
100	20250411	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	200	2	1.30	235296965	15211	44.38	15480	15750	15070	20000	10790	15410	15468.87	4.01	1126	16263	15836	15523	15096	14783	15680	14940	40	4590	500	11090	10	1	8025395	1253	11.57	1.69	12	0.19	1349.00	9261.00	26450	20240408	-40.98	11550	20241204	35.15	18600	-16.08	20250324	13200	18.26	20250203	23150	-32.57	20240614	11550	35.15	20241204	2.47	Y	272110	500	40 억	321935	N	N	1029	N	N
101	20250411	131022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15670	260	2	1.69	174539955	11331	33.06	15480	15670	15070	20000	10790	15410	15403.76	4.01	1297	16263	15836	15523	15096	14783	15680	14940	40	4590	500	11090	10	1	8025395	1258	11.62	1.69	12	0.14	1349.00	9261.00	26450	20240408	-40.76	11550	20241204	35.67	18600	-15.75	20250324	13200	18.71	20250203	23150	-32.31	20240614	11550	35.67	20241204	2.47	Y	272110	500	40 억	321935	N	N	1029	N	N
102	20250411	121023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15490	80	2	0.52	86251080	5656	16.50	15480	15490	15070	20000	10790	15410	15249.48	4.01	-944	16263	15836	15523	15096	14783	15680	14940	40	4590	500	11090	10	1	8025395	1243	11.48	1.67	12	0.07	1349.00	9261.00	26450	20240408	-41.44	11550	20241204	34.11	18600	-16.72	20250324	13200	17.35	20250203	23150	-33.09	20240614	11550	34.11	20241204	2.47	Y	272110	500	40 억	321935	N	N	1029	N	N
103	20250411	111022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15340	-70	5	-0.45	55814060	3668	10.70	15480	15480	15070	20000	10790	15410	15216.48	4.01	-1023	16263	15836	15523	15096	14783	15680	14940	40	4590	500	11090	10	1	8025395	1231	11.37	1.66	12	0.05	1349.00	9261.00	26450	20240408	-42.00	11550	20241204	32.81	18600	-17.53	20250324	13200	16.21	20250203	23150	-33.74	20240614	11550	32.81	20241204	2.47	Y	272110	500	40 억	321935	N	N	1029	N	N
104	20250411	101025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15170	-240	5	-1.56	29778600	1958	5.71	15480	15480	15070	20000	10790	15410	15208.68	4.01	-789	16263	15836	15523	15096	14783	15680	14940	40	4590	500	11090	10	1	8025395	1217	11.25	1.64	12	0.02	1349.00	9261.00	26450	20240408	-42.65	11550	20241204	31.34	18600	-18.44	20250324	13200	14.92	20250203	23150	-34.47	20240614	11550	31.34	20241204	2.47	Y	272110	500	40 억	321935	N	N	1029	N	N
105	20250411	091028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15240	-170	5	-1.10	6635310	434	1.27	15480	15480	15210	20000	10790	15410	15288.73	4.01	209	16263	15836	15523	15096	14783	15680	14940	40	4590	500	11090	10	1	8025395	1223	11.30	1.65	12	0.01	1349.00	9261.00	26450	20240408	-42.38	11550	20241204	31.95	18600	-18.06	20250324	13200	15.45	20250203	23150	-34.17	20240614	11550	31.95	20241204	2.47	Y	272110	500	40 억	321935	N	N	1029	N	N
106	20250410	161017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15410	940	2	6.50	531251365	34271	87.65	15500	15950	15210	18810	10130	14470	15501.48	4.11	-7595	15163	14816	14533	14186	13903	14675	14045	40	4340	500	10410	10	1	8025395	1237	11.42	1.66	12	0.43	1349.00	9261.00	26450	20240408	-41.74	11550	20241204	33.42	18600	-17.15	20250324	13200	16.74	20250203	23150	-33.43	20240614	11550	33.42	20241204	2.47	Y	272110	500	40 억	329585	N	N	1029	N	N
107	20250410	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15430	960	2	6.63	522468780	33701	86.19	15500	15950	15210	18810	10130	14470	15503.06	4.11	-7344	15163	14816	14533	14186	13903	14675	14045	40	4340	500	10410	10	1	8025395	1238	11.44	1.67	12	0.42	1349.00	9261.00	26450	20240408	-41.66	11550	20241204	33.59	18600	-17.04	20250324	13200	16.89	20250203	23150	-33.35	20240614	11550	33.59	20241204	2.47	Y	272110	500	40 억	329585	N	N	4069	N	N
108	20250410	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15400	930	2	6.43	505376115	32591	83.36	15500	15950	15210	18810	10130	14470	15506.62	4.11	-6868	15163	14816	14533	14186	13903	14675	14045	40	4340	500	10410	10	1	8025395	1236	11.42	1.66	12	0.41	1349.00	9261.00	26450	20240408	-41.78	11550	20241204	33.33	18600	-17.20	20250324	13200	16.67	20250203	23150	-33.48	20240614	11550	33.33	20241204	2.47	Y	272110	500	40 억	329585	N	N	4069	N	N
109	20250410	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15480	1010	2	6.98	477049025	30751	78.65	15500	15950	15210	18810	10130	14470	15513.28	4.11	-7849	15163	14816	14533	14186	13903	14675	14045	40	4340	500	10410	10	1	8025395	1242	11.48	1.67	12	0.38	1349.00	9261.00	26450	20240408	-41.47	11550	20241204	34.03	18600	-16.77	20250324	13200	17.27	20250203	23150	-33.13	20240614	11550	34.03	20241204	2.47	Y	272110	500	40 억	329585	N	N	4069	N	N
110	20250410	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15520	1050	2	7.26	423920305	27334	69.91	15500	15950	15210	18810	10130	14470	15508.90	4.11	-7850	15163	14816	14533	14186	13903	14675	14045	40	4340	500	10410	10	1	8025395	1246	11.50	1.68	12	0.34	1349.00	9261.00	26450	20240408	-41.32	11550	20241204	34.37	18600	-16.56	20250324	13200	17.58	20250203	23150	-32.96	20240614	11550	34.37	20241204	2.47	Y	272110	500	40 억	329585	N	N	4069	N	N
111	20250410	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15435	965	2	6.67	360708420	23259	59.49	15500	15950	15210	18810	10130	14470	15508.34	4.11	-9005	15163	14816	14533	14186	13903	14675	14045	40	4340	500	10410	10	1	8025395	1239	11.44	1.67	12	0.29	1349.00	9261.00	26450	20240408	-41.64	11550	20241204	33.64	18600	-17.02	20250324	13200	16.93	20250203	23150	-33.33	20240614	11550	33.64	20241204	2.47	Y	272110	500	40 억	329585	N	N	4069	N	N
112	20250410	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15600	1130	2	7.81	297838875	19202	49.11	15500	15950	15210	18810	10130	14470	15510.83	4.11	-6771	15163	14816	14533	14186	13903	14675	14045	40	4340	500	10410	10	1	8025395	1252	11.56	1.68	12	0.24	1349.00	9261.00	26450	20240408	-41.02	11550	20241204	35.06	18600	-16.13	20250324	13200	18.18	20250203	23150	-32.61	20240614	11550	35.06	20241204	2.47	Y	272110	500	40 억	329585	N	N	4069	N	N
113	20250410	091021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15560	1090	2	7.53	173470870	11111	28.42	15500	15950	15210	18810	10130	14470	15612.53	4.11	-4041	15163	14816	14533	14186	13903	14675	14045	40	4340	500	10410	10	1	8025395	1249	11.53	1.68	12	0.14	1349.00	9261.00	26450	20240408	-41.17	11550	20241204	34.72	18600	-16.34	20250324	13200	17.88	20250203	23150	-32.79	20240614	11550	34.72	20241204	2.47	Y	272110	500	40 억	329585	N	N	4069	N	N
114	20250409	161011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14470	0	3	0.00	567931755	39099	161.93	14600	14880	14250	18810	10130	14470	14525.48	4.19	-5327	15236	14852	14576	14192	13916	14715	14055	40	4340	500	10410	10	1	8025395	1161	10.73	1.56	12	0.49	1349.00	9261.00	26450	20240408	-45.29	11550	20241204	25.28	18600	-22.20	20250324	13200	9.62	20250203	23150	-37.49	20240614	11550	25.28	20241204	2.50	Y	272110	500	40 억	336362	N	N	4069	N	N
115	20250409	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14470	0	3	0.00	554145235	38140	157.96	14600	14880	14250	18810	10130	14470	14529.24	4.19	-5489	15236	14852	14576	14192	13916	14715	14055	40	4340	500	10410	10	1	8025395	1161	10.73	1.56	12	0.48	1349.00	9261.00	26450	20240408	-45.29	11550	20241204	25.28	18600	-22.20	20250324	13200	9.62	20250203	23150	-37.49	20240614	11550	25.28	20241204	2.50	Y	272110	500	40 억	336362	N	N	1152	N	N
116	20250409	141008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14440	-30	5	-0.21	516540755	35521	147.12	14600	14880	14250	18810	10130	14470	14541.84	4.19	-6398	15236	14852	14576	14192	13916	14715	14055	40	4340	500	10410	10	1	8025395	1159	10.70	1.56	12	0.44	1349.00	9261.00	26450	20240408	-45.41	11550	20241204	25.02	18600	-22.37	20250324	13200	9.39	20250203	23150	-37.62	20240614	11550	25.02	20241204	2.50	Y	272110	500	40 억	336362	N	N	1152	N	N
117	20250409	131004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	70	2	0.48	416933625	28614	118.51	14600	14880	14250	18810	10130	14470	14570.97	4.19	-6051	15236	14852	14576	14192	13916	14715	14055	40	4340	500	10410	10	1	8025395	1167	10.78	1.57	12	0.36	1349.00	9261.00	26450	20240408	-45.03	11550	20241204	25.89	18600	-21.83	20250324	13200	10.15	20250203	23150	-37.19	20240614	11550	25.89	20241204	2.50	Y	272110	500	40 억	336362	N	N	1152	N	N
118	20250409	121007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14790	320	2	2.21	374941775	25741	106.61	14600	14880	14250	18810	10130	14470	14565.94	4.19	-5158	15236	14852	14576	14192	13916	14715	14055	40	4340	500	10410	10	1	8025395	1187	10.96	1.60	12	0.32	1349.00	9261.00	26450	20240408	-44.08	11550	20241204	28.05	18600	-20.48	20250324	13200	12.05	20250203	23150	-36.11	20240614	11550	28.05	20241204	2.50	Y	272110	500	40 억	336362	N	N	1152	N	N
119	20250409	111004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14500	30	2	0.21	249116125	17218	71.31	14600	14650	14250	18810	10130	14470	14468.35	4.19	-1238	15236	14852	14576	14192	13916	14715	14055	40	4340	500	10410	10	1	8025395	1164	10.75	1.57	12	0.21	1349.00	9261.00	26450	20240408	-45.18	11550	20241204	25.54	18600	-22.04	20250324	13200	9.85	20250203	23150	-37.37	20240614	11550	25.54	20241204	2.50	Y	272110	500	40 억	336362	N	N	1152	N	N
120	20250409	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14590	120	2	0.83	131676815	9068	37.56	14600	14650	14350	18810	10130	14470	14521.04	4.19	-1916	15236	14852	14576	14192	13916	14715	14055	40	4340	500	10410	10	1	8025395	1171	10.82	1.58	12	0.11	1349.00	9261.00	26450	20240408	-44.84	11550	20241204	26.32	18600	-21.56	20250324	13200	10.53	20250203	23150	-36.98	20240614	11550	26.32	20241204	2.50	Y	272110	500	40 억	336362	N	N	1152	N	N
121	20250409	091014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	-60	5	-0.41	4826370	334	1.38	14600	14600	14400	18810	10130	14470	14450.21	4.19	-2	15236	14852	14576	14192	13916	14715	14055	40	4340	500	10410	10	1	8025395	1156	10.68	1.56	12	0.00	1349.00	9261.00	26450	20240408	-45.52	11550	20241204	24.76	18600	-22.53	20250324	13200	9.17	20250203	23150	-37.75	20240614	11550	24.76	20241204	2.50	Y	272110	500	40 억	336362	N	N	1152	N	N
122	20250408	160956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14470	160	2	1.12	351979165	24104	41.70	14680	14960	14300	18600	10020	14310	14602.58	4.28	-6622	15663	14986	14603	13926	13543	14795	13735	40	4290	500	10300	10	1	8025395	1161	10.73	1.56	12	0.30	1349.00	9261.00	26450	20240408	-45.29	11550	20241204	25.28	18600	-22.20	20250324	13200	9.62	20250203	26450	-45.29	20240408	11550	25.28	20241204	2.52	Y	272110	500	40 억	343656	N	N	1152	N	N
123	20250408	151004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	100	2	0.70	335454805	22959	39.72	14680	14960	14300	18600	10020	14310	14611.04	4.28	-5839	15663	14986	14603	13926	13543	14795	13735	40	4290	500	10300	10	1	8025395	1156	10.68	1.56	12	0.29	1349.00	9261.00	26450	20240408	-45.52	11550	20241204	24.76	18600	-22.53	20250324	13200	9.17	20250203	26450	-45.52	20240408	11550	24.76	20241204	2.52	Y	272110	500	40 억	343656	N	N	1152	N	N
124	20250408	141001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	100	2	0.70	326425275	22332	38.64	14680	14960	14300	18600	10020	14310	14616.93	4.28	-5633	15663	14986	14603	13926	13543	14795	13735	40	4290	500	10300	10	1	8025395	1156	10.68	1.56	12	0.28	1349.00	9261.00	26450	20240408	-45.52	11550	20241204	24.76	18600	-22.53	20250324	13200	9.17	20250203	26450	-45.52	20240408	11550	24.76	20241204	2.52	Y	272110	500	40 억	343656	N	N	1152	N	N
125	20250408	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14500	190	2	1.33	278120165	18970	32.82	14680	14960	14330	18600	10020	14310	14661.05	4.28	-5948	15663	14986	14603	13926	13543	14795	13735	40	4290	500	10300	10	1	8025395	1164	10.75	1.57	12	0.24	1349.00	9261.00	26450	20240408	-45.18	11550	20241204	25.54	18600	-22.04	20250324	13200	9.85	20250203	26450	-45.18	20240408	11550	25.54	20241204	2.52	Y	272110	500	40 억	343656	N	N	1152	N	N
126	20250408	121004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	330	2	2.31	255438385	17413	30.13	14680	14960	14330	18600	10020	14310	14669.41	4.28	-5108	15663	14986	14603	13926	13543	14795	13735	40	4290	500	10300	10	1	8025395	1175	10.85	1.58	12	0.22	1349.00	9261.00	26450	20240408	-44.65	11550	20241204	26.75	18600	-21.29	20250324	13200	10.91	20250203	26450	-44.65	20240408	11550	26.75	20241204	2.52	Y	272110	500	40 억	343656	N	N	1152	N	N
127	20250408	111000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	290	2	2.03	193080295	13172	22.79	14680	14960	14330	18600	10020	14310	14658.39	4.28	-3151	15663	14986	14603	13926	13543	14795	13735	40	4290	500	10300	10	1	8025395	1172	10.82	1.58	12	0.16	1349.00	9261.00	26450	20240408	-44.80	11550	20241204	26.41	18600	-21.51	20250324	13200	10.61	20250203	26450	-44.80	20240408	11550	26.41	20241204	2.52	Y	272110	500	40 억	343656	N	N	1152	N	N
128	20250408	101002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14450	140	2	0.98	156566345	10662	18.45	14680	14960	14450	18600	10020	14310	14684.52	4.28	-2223	15663	14986	14603	13926	13543	14795	13735	40	4290	500	10300	10	1	8025395	1160	10.71	1.56	12	0.13	1349.00	9261.00	26450	20240408	-45.37	11550	20241204	25.11	18600	-22.31	20250324	13200	9.47	20250203	26450	-45.37	20240408	11550	25.11	20241204	2.52	Y	272110	500	40 억	343656	N	N	1152	N	N
129	20250408	091004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14760	450	2	3.14	37437430	2544	4.40	14680	14810	14600	18600	10020	14310	14715.97	4.28	402	15663	14986	14603	13926	13543	14795	13735	40	4290	500	10300	10	1	8025395	1185	10.94	1.59	12	0.03	1349.00	9261.00	26450	20240408	-44.20	11550	20241204	27.79	18600	-20.65	20250324	13200	11.82	20250203	26450	-44.20	20240408	11550	27.79	20241204	2.52	Y	272110	500	40 억	343656	N	N	1152	N	N
130	20250407	160951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14310	-1340	5	-8.56	849611825	57789	68.56	14990	15280	14220	20300	10960	15650	14704.29	4.26	-1053	16910	16280	15800	15170	14690	16040	14930	40	4650	500	11260	10	1	8025395	1148	10.61	1.55	12	0.72	1349.00	9261.00	26450	20240408	-45.90	11550	20241204	23.90	18600	-23.06	20250324	13200	8.41	20250203	26450	-45.90	20240408	11550	23.90	20241204	2.52	Y	272110	500	40 억	342200	N	N	1152	N	N
131	20250407	150958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14420	-1230	5	-7.86	799681185	54308	64.43	14990	15280	14420	20300	10960	15650	14724.92	4.26	46	16910	16280	15800	15170	14690	16040	14930	40	4650	500	11260	10	1	8025395	1157	10.69	1.56	12	0.68	1349.00	9261.00	26450	20240408	-45.48	11550	20241204	24.85	18600	-22.47	20250324	13200	9.24	20250203	26450	-45.48	20240408	11550	24.85	20241204	2.52	Y	272110	500	40 억	342200	N	N	1597	N	N
132	20250407	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14610	-1040	5	-6.65	624257395	42275	50.15	14990	15280	14520	20300	10960	15650	14766.59	4.26	-5867	16910	16280	15800	15170	14690	16040	14930	40	4650	500	11260	10	1	8025395	1173	10.83	1.58	12	0.53	1349.00	9261.00	26450	20240408	-44.76	11550	20241204	26.49	18600	-21.45	20250324	13200	10.68	20250203	26450	-44.76	20240408	11550	26.49	20241204	2.52	Y	272110	500	40 억	342200	N	N	1597	N	N
133	20250407	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	-960	5	-6.13	512824655	34641	41.10	14990	15280	14660	20300	10960	15650	14803.98	4.26	-1199	16910	16280	15800	15170	14690	16040	14930	40	4650	500	11260	10	1	8025395	1179	10.89	1.59	12	0.43	1349.00	9261.00	26450	20240408	-44.46	11550	20241204	27.19	18600	-21.02	20250324	13200	11.29	20250203	26450	-44.46	20240408	11550	27.19	20241204	2.52	Y	272110	500	40 억	342200	N	N	1597	N	N
134	20250407	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14840	-810	5	-5.18	446585715	30141	35.76	14990	15280	14680	20300	10960	15650	14816.55	4.26	1322	16910	16280	15800	15170	14690	16040	14930	40	4650	500	11260	10	1	8025395	1191	11.00	1.60	12	0.38	1349.00	9261.00	26450	20240408	-43.89	11550	20241204	28.48	18600	-20.22	20250324	13200	12.42	20250203	26450	-43.89	20240408	11550	28.48	20241204	2.52	Y	272110	500	40 억	342200	N	N	1597	N	N
135	20250407	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15000	-650	5	-4.15	417885285	28202	33.46	14990	15280	14680	20300	10960	15650	14817.58	4.26	2294	16910	16280	15800	15170	14690	16040	14930	40	4650	500	11260	10	1	8025395	1204	11.12	1.62	12	0.35	1349.00	9261.00	26450	20240408	-43.29	11550	20241204	29.87	18600	-19.35	20250324	13200	13.64	20250203	26450	-43.29	20240408	11550	29.87	20241204	2.52	Y	272110	500	40 억	342200	N	N	1597	N	N
136	20250407	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14770	-880	5	-5.62	261986870	17669	20.96	14990	15280	14680	20300	10960	15650	14827.49	4.26	-171	16910	16280	15800	15170	14690	16040	14930	40	4650	500	11260	10	1	8025395	1185	10.95	1.59	12	0.22	1349.00	9261.00	26450	20240408	-44.16	11550	20241204	27.88	18600	-20.59	20250324	13200	11.89	20250203	26450	-44.16	20240408	11550	27.88	20241204	2.52	Y	272110	500	40 억	342200	N	N	1597	N	N
137	20250407	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14870	-780	5	-4.98	71142850	4759	5.65	14990	15280	14800	20300	10960	15650	14949.12	4.26	879	16910	16280	15800	15170	14690	16040	14930	40	4650	500	11260	10	1	8025395	1193	11.02	1.61	12	0.06	1349.00	9261.00	26450	20240408	-43.78	11550	20241204	28.74	18600	-20.05	20250324	13200	12.65	20250203	26450	-43.78	20240408	11550	28.74	20241204	2.52	Y	272110	500	40 억	342200	N	N	1597	N	N
138	20250404	160950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15650	-290	5	-1.82	1327323130	84238	192.62	15670	16430	15320	20700	11160	15940	15756.88	4.27	-568	16353	16146	16023	15816	15693	16085	15755	40	4760	500	11470	10	1	8025395	1256	11.60	1.69	12	1.05	1349.00	9261.00	26450	20240408	-40.83	11550	20241204	35.50	18600	-15.86	20250324	13200	18.56	20250203	26450	-40.83	20240408	11550	35.50	20241204	2.51	Y	272110	500	40 억	342740	N	N	1597	N	N
139	20250404	151000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	-190	5	-1.19	1306753980	82929	189.63	15670	16430	15320	20700	11160	15940	15757.50	4.27	-652	16353	16146	16023	15816	15693	16085	15755	40	4760	500	11470	10	1	8025395	1264	11.68	1.70	12	1.03	1349.00	9261.00	26450	20240408	-40.45	11550	20241204	36.36	18600	-15.32	20250324	13200	19.32	20250203	26450	-40.45	20240408	11550	36.36	20241204	2.51	Y	272110	500	40 억	342740	N	N	625	N	N
140	20250404	141003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15420	-520	5	-3.26	1160516665	73546	168.17	15670	16430	15320	20700	11160	15940	15779.47	4.27	-711	16353	16146	16023	15816	15693	16085	15755	40	4760	500	11470	10	1	8025395	1238	11.43	1.67	12	0.92	1349.00	9261.00	26450	20240408	-41.70	11550	20241204	33.51	18600	-17.10	20250324	13200	16.82	20250203	26450	-41.70	20240408	11550	33.51	20241204	2.51	Y	272110	500	40 억	342740	N	N	625	N	N
141	20250404	131000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	-330	5	-2.07	907386185	57226	130.86	15670	16430	15430	20700	11160	15940	15856.19	4.27	2025	16353	16146	16023	15816	15693	16085	15755	40	4760	500	11470	10	1	8025395	1253	11.57	1.69	12	0.71	1349.00	9261.00	26450	20240408	-40.98	11550	20241204	35.15	18600	-16.08	20250324	13200	18.26	20250203	26450	-40.98	20240408	11550	35.15	20241204	2.51	Y	272110	500	40 억	342740	N	N	625	N	N
142	20250404	120954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15920	-20	5	-0.13	754508515	47536	108.70	15670	16430	15430	20700	11160	15940	15872.36	4.27	908	16353	16146	16023	15816	15693	16085	15755	40	4760	500	11470	10	1	8025395	1278	11.80	1.72	12	0.59	1349.00	9261.00	26450	20240408	-39.81	11550	20241204	37.84	18600	-14.41	20250324	13200	20.61	20250203	26450	-39.81	20240408	11550	37.84	20241204	2.51	Y	272110	500	40 억	342740	N	N	625	N	N
143	20250404	110958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16260	320	2	2.01	546820935	34708	79.37	15670	16290	15430	20700	11160	15940	15754.90	4.27	2701	16353	16146	16023	15816	15693	16085	15755	40	4760	500	11470	10	1	8025395	1305	12.05	1.76	12	0.43	1349.00	9261.00	26450	20240408	-38.53	11550	20241204	40.78	18600	-12.58	20250324	13200	23.18	20250203	26450	-38.53	20240408	11550	40.78	20241204	2.51	Y	272110	500	40 억	342740	N	N	625	N	N
144	20250404	100957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	50	2	0.31	350043620	22466	51.37	15670	15990	15430	20700	11160	15940	15581.04	4.27	2732	16353	16146	16023	15816	15693	16085	15755	40	4760	500	11470	10	1	8025395	1283	11.85	1.73	12	0.28	1349.00	9261.00	26450	20240408	-39.55	11550	20241204	38.44	18600	-14.03	20250324	13200	21.14	20250203	26450	-39.55	20240408	11550	38.44	20241204	2.51	Y	272110	500	40 억	342740	N	N	625	N	N
145	20250404	091002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	-390	5	-2.45	242607300	15578	35.62	15670	15970	15430	20700	11160	15940	15573.71	4.27	-345	16353	16146	16023	15816	15693	16085	15755	40	4760	500	11470	10	1	8025395	1248	11.53	1.68	12	0.19	1349.00	9261.00	26450	20240408	-41.21	11550	20241204	34.63	18600	-16.40	20250324	13200	17.80	20250203	26450	-41.21	20240408	11550	34.63	20241204	2.51	Y	272110	500	40 억	342740	N	N	625	N	N
146	20250403	160941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15940	-380	5	-2.33	699735185	43730	155.33	16100	16230	15900	21200	11430	16320	16001.26	4.22	4158	17020	16670	16300	15950	15580	16680	15960	40	4880	500	11750	10	1	8025395	1279	11.82	1.72	12	0.54	1349.00	9261.00	26450	20240408	-39.74	11550	20241204	38.01	18600	-14.30	20250324	13200	20.76	20250203	26450	-39.74	20240408	11550	38.01	20241204	2.52	Y	272110	500	40 억	338867	N	N	625	N	N
147	20250403	150950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15990	-330	5	-2.02	643268005	40193	142.77	16100	16230	15900	21200	11430	16320	16004.48	4.22	5548	17020	16670	16300	15950	15580	16680	15960	40	4880	500	11750	10	1	8025395	1283	11.85	1.73	12	0.50	1349.00	9261.00	26450	20240408	-39.55	11550	20241204	38.44	18600	-14.03	20250324	13200	21.14	20250203	26450	-39.55	20240408	11550	38.44	20241204	2.52	Y	272110	500	40 억	338867	N	N	569	N	N
148	20250403	140949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16030	-290	5	-1.78	577696135	36102	128.24	16100	16230	15900	21200	11430	16320	16001.78	4.22	4753	17020	16670	16300	15950	15580	16680	15960	40	4880	500	11750	10	1	8025395	1286	11.88	1.73	12	0.45	1349.00	9261.00	26450	20240408	-39.40	11550	20241204	38.79	18600	-13.82	20250324	13200	21.44	20250203	26450	-39.40	20240408	11550	38.79	20241204	2.52	Y	272110	500	40 억	338867	N	N	569	N	N
149	20250403	130948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15980	-340	5	-2.08	428690115	26764	95.07	16100	16230	15900	21200	11430	16320	16017.42	4.22	2042	17020	16670	16300	15950	15580	16680	15960	40	4880	500	11750	10	1	8025395	1282	11.85	1.73	12	0.33	1349.00	9261.00	26450	20240408	-39.58	11550	20241204	38.35	18600	-14.09	20250324	13200	21.06	20250203	26450	-39.58	20240408	11550	38.35	20241204	2.52	Y	272110	500	40 억	338867	N	N	569	N	N
150	20250403	120945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	-220	5	-1.35	357637995	22325	79.30	16100	16230	15900	21200	11430	16320	16019.62	4.22	5356	17020	16670	16300	15950	15580	16680	15960	40	4880	500	11750	10	1	8025395	1292	11.93	1.74	12	0.28	1349.00	9261.00	26450	20240408	-39.13	11550	20241204	39.39	18600	-13.44	20250324	13200	21.97	20250203	26450	-39.13	20240408	11550	39.39	20241204	2.52	Y	272110	500	40 억	338867	N	N	569	N	N
151	20250403	110949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16010	-310	5	-1.90	291639995	18208	64.68	16100	16230	15900	21200	11430	16320	16017.14	4.22	2082	17020	16670	16300	15950	15580	16680	15960	40	4880	500	11750	10	1	8025395	1285	11.87	1.73	12	0.23	1349.00	9261.00	26450	20240408	-39.47	11550	20241204	38.61	18600	-13.92	20250324	13200	21.29	20250203	26450	-39.47	20240408	11550	38.61	20241204	2.52	Y	272110	500	40 억	338867	N	N	569	N	N
152	20250403	100950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16100	-220	5	-1.35	161192630	10057	35.72	16100	16230	15900	21200	11430	16320	16027.90	4.22	3001	17020	16670	16300	15950	15580	16680	15960	40	4880	500	11750	10	1	8025395	1292	11.93	1.74	12	0.13	1349.00	9261.00	26450	20240408	-39.13	11550	20241204	39.39	18600	-13.44	20250324	13200	21.97	20250203	26450	-39.13	20240408	11550	39.39	20241204	2.52	Y	272110	500	40 억	338867	N	N	569	N	N
153	20250403	090952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16000	-320	5	-1.96	6767100	423	1.50	16100	16100	15900	21200	11430	16320	15997.87	4.22	-201	17020	16670	16300	15950	15580	16680	15960	40	4880	500	11750	10	1	8025395	1284	11.86	1.73	12	0.01	1349.00	9261.00	26450	20240408	-39.51	11550	20241204	38.53	18600	-13.98	20250324	13200	21.21	20250203	26450	-39.51	20240408	11550	38.53	20241204	2.52	Y	272110	500	40 억	338867	N	N	569	N	N
154	20250402	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	10	2	0.06	459115445	28143	98.87	16320	16650	15930	21200	11420	16310	16313.66	4.34	-9092	16863	16586	16213	15936	15563	16725	16075	40	4890	500	11740	10	1	8025395	1310	12.10	1.76	12	0.35	1349.00	9261.00	26450	20240408	-38.30	11550	20241204	41.30	18600	-12.26	20250324	13200	23.64	20250203	26450	-38.30	20240408	11550	41.30	20241204	2.69	Y	272110	500	40 억	348651	N	N	569	N	N
155	20250402	150929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	-150	5	-0.92	432468110	26503	93.11	16320	16650	15930	21200	11420	16310	16317.70	4.34	-8526	16863	16586	16213	15936	15563	16725	16075	40	4890	500	11740	10	1	8025395	1297	11.98	1.74	12	0.33	1349.00	9261.00	26450	20240408	-38.90	11550	20241204	39.91	18600	-13.12	20250324	13200	22.42	20250203	26450	-38.90	20240408	11550	39.91	20241204	2.69	Y	272110	500	40 억	348651	N	N	0	N	N
156	20250402	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16170	-140	5	-0.86	310051595	18873	66.30	16320	16650	16160	21200	11420	16310	16428.32	4.34	-8180	16863	16586	16213	15936	15563	16725	16075	40	4890	500	11740	10	1	8025395	1298	11.99	1.75	12	0.24	1349.00	9261.00	26450	20240408	-38.87	11550	20241204	40.00	18600	-13.06	20250324	13200	22.50	20250203	26450	-38.87	20240408	11550	40.00	20241204	2.69	Y	272110	500	40 억	348651	N	N	0	N	N
157	20250402	130932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	10	2	0.06	275551315	16750	58.84	16320	16650	16310	21200	11420	16310	16450.82	4.34	-6844	16863	16586	16213	15936	15563	16725	16075	40	4890	500	11740	10	1	8025395	1310	12.10	1.76	12	0.21	1349.00	9261.00	26450	20240408	-38.30	11550	20241204	41.30	18600	-12.26	20250324	13200	23.64	20250203	26450	-38.30	20240408	11550	41.30	20241204	2.69	Y	272110	500	40 억	348651	N	N	0	N	N
158	20250402	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16440	130	2	0.80	246894395	14997	52.69	16320	16650	16310	21200	11420	16310	16462.92	4.34	-5991	16863	16586	16213	15936	15563	16725	16075	40	4890	500	11740	10	1	8025395	1319	12.19	1.78	12	0.19	1349.00	9261.00	26450	20240408	-37.84	11550	20241204	42.34	18600	-11.61	20250324	13200	24.55	20250203	26450	-37.84	20240408	11550	42.34	20241204	2.69	Y	272110	500	40 억	348651	N	N	0	N	N
159	20250402	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	180	2	1.10	232358035	14113	49.58	16320	16650	16310	21200	11420	16310	16464.11	4.34	-5291	16863	16586	16213	15936	15563	16725	16075	40	4890	500	11740	10	1	8025395	1323	12.22	1.78	12	0.18	1349.00	9261.00	26450	20240408	-37.66	11550	20241204	42.77	18600	-11.34	20250324	13200	24.92	20250203	26450	-37.66	20240408	11550	42.77	20241204	2.69	Y	272110	500	40 억	348651	N	N	0	N	N
160	20250402	100930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16320	10	2	0.06	143771260	8717	30.62	16320	16650	16310	21200	11420	16310	16493.20	4.34	-2245	16863	16586	16213	15936	15563	16725	16075	40	4890	500	11740	10	1	8025395	1310	12.10	1.76	12	0.11	1349.00	9261.00	26450	20240408	-38.30	11550	20241204	41.30	18600	-12.26	20250324	13200	23.64	20250203	26450	-38.30	20240408	11550	41.30	20241204	2.69	Y	272110	500	40 억	348651	N	N	0	N	N
161	20250402	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	70	2	0.43	14185970	867	3.05	16320	16450	16310	21200	11420	16310	16362.13	4.34	-672	16863	16586	16213	15936	15563	16725	16075	40	4890	500	11740	10	1	8025395	1315	12.14	1.77	12	0.01	1349.00	9261.00	26450	20240408	-38.07	11550	20241204	41.82	18600	-11.94	20250324	13200	24.09	20250203	26450	-38.07	20240408	11550	41.82	20241204	2.69	Y	272110	500	40 억	348651	N	N	0	N	N
162	20250401	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16310	590	2	3.75	459090285	28463	58.74	15990	16490	15840	20400	11010	15720	16129.37	4.41	-4092	16533	16126	15893	15486	15253	16010	15370	40	4680	500	11310	10	1	8025395	1309	12.09	1.76	12	0.35	1349.00	9261.00	26450	20240408	-38.34	11550	20241204	41.21	18600	-12.31	20250324	13200	23.56	20250203	26450	-38.34	20240408	11550	41.21	20241204	2.66	Y	272110	500	40 억	353720	N	N	283	N	N
163	20250401	150936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	530	2	3.37	451165745	27977	57.73	15990	16490	15840	20400	11010	15720	16126.31	4.41	-3789	16533	16126	15893	15486	15253	16010	15370	40	4680	500	11310	10	1	8025395	1304	12.05	1.75	12	0.35	1349.00	9261.00	26450	20240408	-38.56	11550	20241204	40.69	18600	-12.63	20250324	13200	23.11	20250203	26450	-38.56	20240408	11550	40.69	20241204	2.66	Y	272110	500	40 억	353720	N	N	283	N	N
164	20250401	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	500	2	3.18	402127630	24965	51.52	15990	16490	15840	20400	11010	15720	16107.66	4.41	-3815	16533	16126	15893	15486	15253	16010	15370	40	4680	500	11310	10	1	8025395	1302	12.02	1.75	12	0.31	1349.00	9261.00	26450	20240408	-38.68	11550	20241204	40.43	18600	-12.80	20250324	13200	22.88	20250203	26450	-38.68	20240408	11550	40.43	20241204	2.66	Y	272110	500	40 억	353720	N	N	283	N	N
165	20250401	130937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16240	520	2	3.31	374867660	23288	48.06	15990	16490	15840	20400	11010	15720	16097.03	4.41	-3418	16533	16126	15893	15486	15253	16010	15370	40	4680	500	11310	10	1	8025395	1303	12.04	1.75	12	0.29	1349.00	9261.00	26450	20240408	-38.60	11550	20241204	40.61	18600	-12.69	20250324	13200	23.03	20250203	26450	-38.60	20240408	11550	40.61	20241204	2.66	Y	272110	500	40 억	353720	N	N	283	N	N
166	20250401	120938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16350	630	2	4.01	356977030	22190	45.79	15990	16490	15840	20400	11010	15720	16087.29	4.41	-2659	16533	16126	15893	15486	15253	16010	15370	40	4680	500	11310	10	1	8025395	1312	12.12	1.77	12	0.28	1349.00	9261.00	26450	20240408	-38.19	11550	20241204	41.56	18600	-12.10	20250324	13200	23.86	20250203	26450	-38.19	20240408	11550	41.56	20241204	2.66	Y	272110	500	40 억	353720	N	N	283	N	N
167	20250401	110925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16380	660	2	4.20	330820040	20589	42.49	15990	16490	15840	20400	11010	15720	16067.81	4.41	-2581	16533	16126	15893	15486	15253	16010	15370	40	4680	500	11310	10	1	8025395	1315	12.14	1.77	12	0.26	1349.00	9261.00	26450	20240408	-38.07	11550	20241204	41.82	18600	-11.94	20250324	13200	24.09	20250203	26450	-38.07	20240408	11550	41.82	20241204	2.66	Y	272110	500	40 억	353720	N	N	283	N	N
168	20250401	100923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	180	2	1.15	250360970	15643	32.28	15990	16320	15840	20400	11010	15720	16004.66	4.41	-4647	16533	16126	15893	15486	15253	16010	15370	40	4680	500	11310	10	1	8025395	1276	11.79	1.72	12	0.19	1349.00	9261.00	26450	20240408	-39.89	11550	20241204	37.66	18600	-14.52	20250324	13200	20.45	20250203	26450	-39.89	20240408	11550	37.66	20241204	2.66	Y	272110	500	40 억	353720	N	N	283	N	N
169	20250401	090924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	300	2	1.91	55020620	3414	7.05	15990	16320	15900	20400	11010	15720	16116.17	4.41	-1044	16533	16126	15893	15486	15253	16010	15370	40	4680	500	11310	10	1	8025395	1286	11.88	1.73	12	0.04	1349.00	9261.00	26450	20240408	-39.43	11550	20241204	38.70	18600	-13.87	20250324	13200	21.36	20250203	26450	-39.43	20240408	11550	38.70	20241204	2.66	Y	272110	500	40 억	353720	N	N	283	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History