KissMeData/355690/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-60	5	-0.88	105221860	15497	34.40	6830	6990	6670	8870	4790	6830	6789.82	2.23	-106	7270	7050	6660	6440	6050	7160	6550	27	2040	500	4090	10	1	5404980	366	-16.93	3.33	12	0.29	-400.00	2035.00	16550	20240509	-59.09	4445	20241209	52.31	8550	-20.82	20250226	5010	35.13	20250212	16550	-59.09	20240509	4445	52.31	20241209	0.77	Y	355690	500	27 억	120534	N	N	291	N	N
3	20250430	151217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-30	5	-0.44	98834920	14559	32.31	6830	6990	6670	8870	4790	6830	6788.58	2.23	223	7270	7050	6660	6440	6050	7160	6550	27	2040	500	4090	10	1	5404980	368	-17.00	3.34	12	0.27	-400.00	2035.00	16550	20240509	-58.91	4445	20241209	52.98	8550	-20.47	20250226	5010	35.73	20250212	16550	-58.91	20240509	4445	52.98	20241209	0.77	Y	355690	500	27 억	120534	N	N	2449	N	N
4	20250430	141218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-80	5	-1.17	90807260	13366	29.67	6830	6990	6700	8870	4790	6830	6793.90	2.23	570	7270	7050	6660	6440	6050	7160	6550	27	2040	500	4090	10	1	5404980	365	-16.88	3.32	12	0.25	-400.00	2035.00	16550	20240509	-59.21	4445	20241209	51.86	8550	-21.05	20250226	5010	34.73	20250212	16550	-59.21	20240509	4445	51.86	20241209	0.77	Y	355690	500	27 억	120534	N	N	2449	N	N
5	20250430	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-90	5	-1.32	73894080	10863	24.11	6830	6990	6700	8870	4790	6830	6802.36	2.23	988	7270	7050	6660	6440	6050	7160	6550	27	2040	500	4090	10	1	5404980	364	-16.85	3.31	12	0.20	-400.00	2035.00	16550	20240509	-59.27	4445	20241209	51.63	8550	-21.17	20250226	5010	34.53	20250212	16550	-59.27	20240509	4445	51.63	20241209	0.77	Y	355690	500	27 억	120534	N	N	2449	N	N
6	20250430	121219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-120	5	-1.76	64122480	9407	20.88	6830	6990	6710	8870	4790	6830	6816.46	2.23	508	7270	7050	6660	6440	6050	7160	6550	27	2040	500	4090	10	1	5404980	363	-16.77	3.30	12	0.17	-400.00	2035.00	16550	20240509	-59.46	4445	20241209	50.96	8550	-21.52	20250226	5010	33.93	20250212	16550	-59.46	20240509	4445	50.96	20241209	0.77	Y	355690	500	27 억	120534	N	N	2449	N	N
7	20250430	111216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-80	5	-1.17	46070100	6733	14.94	6830	6990	6750	8870	4790	6830	6842.43	2.23	-464	7270	7050	6660	6440	6050	7160	6550	27	2040	500	4090	10	1	5404980	365	-16.88	3.32	12	0.12	-400.00	2035.00	16550	20240509	-59.21	4445	20241209	51.86	8550	-21.05	20250226	5010	34.73	20250212	16550	-59.21	20240509	4445	51.86	20241209	0.77	Y	355690	500	27 억	120534	N	N	2449	N	N
8	20250430	101219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-30	5	-0.44	39198490	5719	12.69	6830	6990	6770	8870	4790	6830	6854.08	2.23	-532	7270	7050	6660	6440	6050	7160	6550	27	2040	500	4090	10	1	5404980	368	-17.00	3.34	12	0.11	-400.00	2035.00	16550	20240509	-58.91	4445	20241209	52.98	8550	-20.47	20250226	5010	35.73	20250212	16550	-58.91	20240509	4445	52.98	20241209	0.77	Y	355690	500	27 억	120534	N	N	2449	N	N
9	20250430	091222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	30	2	0.44	28758830	4191	9.30	6830	6990	6800	8870	4790	6830	6862.04	2.23	-217	7270	7050	6660	6440	6050	7160	6550	27	2040	500	4090	10	1	5404980	371	-17.15	3.37	12	0.08	-400.00	2035.00	16550	20240509	-58.55	4445	20241209	54.33	8550	-19.77	20250226	5010	36.93	20250212	16550	-58.55	20240509	4445	54.33	20241209	0.77	Y	355690	500	27 억	120534	N	N	2449	N	N
10	20250429	161206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	550	2	8.76	299656720	44954	511.07	6360	6880	6270	8160	4400	6280	6665.84	1.97	12749	6673	6476	6353	6156	6033	6415	6095	27	1880	500	3760	10	1	5404980	369	-17.07	3.36	12	0.83	-400.00	2035.00	16550	20240509	-58.73	4445	20241209	53.66	8550	-20.12	20250226	5010	36.33	20250212	16550	-58.73	20240509	4445	53.66	20241209	0.77	Y	355690	500	27 억	106610	N	N	2449	N	N
11	20250429	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	510	2	8.12	274770050	41266	469.15	6360	6880	6270	8160	4400	6280	6658.51	1.97	12482	6673	6476	6353	6156	6033	6415	6095	27	1880	500	3760	10	1	5404980	367	-16.98	3.34	12	0.76	-400.00	2035.00	16550	20240509	-58.97	4445	20241209	52.76	8550	-20.58	20250226	5010	35.53	20250212	16550	-58.97	20240509	4445	52.76	20241209	0.77	Y	355690	500	27 억	106610	N	N	730	N	N
12	20250429	141214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	570	2	9.08	261987200	39385	447.76	6360	6880	6270	8160	4400	6280	6651.95	1.97	12068	6673	6476	6353	6156	6033	6415	6095	27	1880	500	3760	10	1	5404980	370	-17.12	3.37	12	0.73	-400.00	2035.00	16550	20240509	-58.61	4445	20241209	54.11	8550	-19.88	20250226	5010	36.73	20250212	16550	-58.61	20240509	4445	54.11	20241209	0.77	Y	355690	500	27 억	106610	N	N	730	N	N
13	20250429	131211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	520	2	8.28	226280870	34161	388.37	6360	6810	6270	8160	4400	6280	6623.95	1.97	10270	6673	6476	6353	6156	6033	6415	6095	27	1880	500	3760	10	1	5404980	368	-17.00	3.34	12	0.63	-400.00	2035.00	16550	20240509	-58.91	4445	20241209	52.98	8550	-20.47	20250226	5010	35.73	20250212	16550	-58.91	20240509	4445	52.98	20241209	0.77	Y	355690	500	27 억	106610	N	N	730	N	N
14	20250429	121215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	480	2	7.64	176194915	26777	304.42	6360	6770	6270	8160	4400	6280	6580.08	1.97	7523	6673	6476	6353	6156	6033	6415	6095	27	1880	500	3760	10	1	5404980	365	-16.90	3.32	12	0.50	-400.00	2035.00	16550	20240509	-59.15	4445	20241209	52.08	8550	-20.94	20250226	5010	34.93	20250212	16550	-59.15	20240509	4445	52.08	20241209	0.77	Y	355690	500	27 억	106610	N	N	730	N	N
15	20250429	111213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	420	2	6.69	144033095	22019	250.33	6360	6770	6270	8160	4400	6280	6541.31	1.97	6169	6673	6476	6353	6156	6033	6415	6095	27	1880	500	3760	10	1	5404980	362	-16.75	3.29	12	0.41	-400.00	2035.00	16550	20240509	-59.52	4445	20241209	50.73	8550	-21.64	20250226	5010	33.73	20250212	16550	-59.52	20240509	4445	50.73	20241209	0.77	Y	355690	500	27 억	106610	N	N	730	N	N
16	20250429	101215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	350	2	5.57	108536080	16686	189.70	6360	6640	6270	8160	4400	6280	6504.62	1.97	4244	6673	6476	6353	6156	6033	6415	6095	27	1880	500	3760	10	1	5404980	358	-16.57	3.26	12	0.31	-400.00	2035.00	16550	20240509	-59.94	4445	20241209	49.16	8550	-22.46	20250226	5010	32.34	20250212	16550	-59.94	20240509	4445	49.16	20241209	0.77	Y	355690	500	27 억	106610	N	N	730	N	N
17	20250429	091218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	180	2	2.87	12379920	1943	22.09	6360	6460	6270	8160	4400	6280	6371.55	1.97	-10	6673	6476	6353	6156	6033	6415	6095	27	1880	500	3760	10	1	5404980	349	-16.15	3.17	12	0.04	-400.00	2035.00	16550	20240509	-60.97	4445	20241209	45.33	8550	-24.44	20250226	5010	28.94	20250212	16550	-60.97	20240509	4445	45.33	20241209	0.77	Y	355690	500	27 억	106610	N	N	730	N	N
18	20250428	161205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	-130	5	-2.03	56063485	8791	59.29	6550	6550	6230	8330	4490	6410	6377.37	2.02	-2155	6696	6552	6426	6282	6156	6625	6355	27	1920	500	3840	10	1	5404980	339	-15.70	3.09	12	0.16	-400.00	2035.00	16550	20240509	-62.05	4445	20241209	41.28	8550	-26.55	20250226	5010	25.35	20250212	16550	-62.05	20240509	4445	41.28	20241209	0.77	Y	355690	500	27 억	109317	N	N	730	N	N
19	20250428	151210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	-90	5	-1.40	54171995	8490	57.26	6550	6550	6230	8330	4490	6410	6380.68	2.02	-1872	6696	6552	6426	6282	6156	6625	6355	27	1920	500	3840	10	1	5404980	342	-15.80	3.11	12	0.16	-400.00	2035.00	16550	20240509	-61.81	4445	20241209	42.18	8550	-26.08	20250226	5010	26.15	20250212	16550	-61.81	20240509	4445	42.18	20241209	0.77	Y	355690	500	27 억	109317	N	N	0	N	N
20	20250428	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-20	5	-0.31	31798595	4962	33.47	6550	6550	6370	8330	4490	6410	6408.42	2.02	-674	6696	6552	6426	6282	6156	6625	6355	27	1920	500	3840	10	1	5404980	345	-15.97	3.14	12	0.09	-400.00	2035.00	16550	20240509	-61.39	4445	20241209	43.76	8550	-25.26	20250226	5010	27.54	20250212	16550	-61.39	20240509	4445	43.76	20241209	0.77	Y	355690	500	27 억	109317	N	N	0	N	N
21	20250428	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-20	5	-0.31	26999065	4210	28.40	6550	6550	6370	8330	4490	6410	6413.08	2.02	-653	6696	6552	6426	6282	6156	6625	6355	27	1920	500	3840	10	1	5404980	345	-15.97	3.14	12	0.08	-400.00	2035.00	16550	20240509	-61.39	4445	20241209	43.76	8550	-25.26	20250226	5010	27.54	20250212	16550	-61.39	20240509	4445	43.76	20241209	0.77	Y	355690	500	27 억	109317	N	N	0	N	N
22	20250428	121206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-10	5	-0.16	20320600	3165	21.35	6550	6550	6400	8330	4490	6410	6420.41	2.02	-575	6696	6552	6426	6282	6156	6625	6355	27	1920	500	3840	10	1	5404980	346	-16.00	3.14	12	0.06	-400.00	2035.00	16550	20240509	-61.33	4445	20241209	43.98	8550	-25.15	20250226	5010	27.74	20250212	16550	-61.33	20240509	4445	43.98	20241209	0.77	Y	355690	500	27 억	109317	N	N	0	N	N
23	20250428	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	20	2	0.31	15645290	2436	16.43	6550	6550	6400	8330	4490	6410	6422.53	2.02	-388	6696	6552	6426	6282	6156	6625	6355	27	1920	500	3840	10	1	5404980	348	-16.07	3.16	12	0.05	-400.00	2035.00	16550	20240509	-61.15	4445	20241209	44.66	8550	-24.80	20250226	5010	28.34	20250212	16550	-61.15	20240509	4445	44.66	20241209	0.77	Y	355690	500	27 억	109317	N	N	0	N	N
24	20250428	101205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-10	5	-0.16	8175730	1273	8.59	6550	6550	6400	8330	4490	6410	6422.41	2.02	-229	6696	6552	6426	6282	6156	6625	6355	27	1920	500	3840	10	1	5404980	346	-16.00	3.14	12	0.02	-400.00	2035.00	16550	20240509	-61.33	4445	20241209	43.98	8550	-25.15	20250226	5010	27.74	20250212	16550	-61.33	20240509	4445	43.98	20241209	0.77	Y	355690	500	27 억	109317	N	N	0	N	N
25	20250428	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	50	2	0.78	71150	11	0.07	6550	6550	6460	8330	4490	6410	6468.18	2.02	-10	6696	6552	6426	6282	6156	6625	6355	27	1920	500	3840	10	1	5404980	349	-16.15	3.17	12	0.00	-400.00	2035.00	16550	20240509	-60.97	4445	20241209	45.33	8550	-24.44	20250226	5010	28.94	20250212	16550	-60.97	20240509	4445	45.33	20241209	0.77	Y	355690	500	27 억	109317	N	N	0	N	N
26	20250425	161201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	20	2	0.31	95182160	14826	161.50	6400	6570	6300	8300	4480	6390	6419.95	1.91	3997	6503	6446	6393	6336	6283	6475	6365	27	1910	500	3830	10	1	5404980	346	-16.02	3.15	12	0.27	-400.00	2035.00	16550	20240509	-61.27	4445	20241209	44.21	8550	-25.03	20250226	5010	27.94	20250212	16550	-61.27	20240509	4445	44.21	20241209	0.62	Y	355690	500	27 억	103359	N	N	1583	N	N
27	20250425	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	50	2	0.78	90700860	14127	153.89	6400	6570	6300	8300	4480	6390	6420.39	1.91	3895	6503	6446	6393	6336	6283	6475	6365	27	1910	500	3830	10	1	5404980	348	-16.10	3.16	12	0.26	-400.00	2035.00	16550	20240509	-61.09	4445	20241209	44.88	8550	-24.68	20250226	5010	28.54	20250212	16550	-61.09	20240509	4445	44.88	20241209	0.62	Y	355690	500	27 억	103359	N	N	1583	N	N
28	20250425	141209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-10	5	-0.16	77309710	12033	131.08	6400	6570	6300	8300	4480	6390	6424.81	1.91	3313	6503	6446	6393	6336	6283	6475	6365	27	1910	500	3830	10	1	5404980	345	-15.95	3.14	12	0.22	-400.00	2035.00	16550	20240509	-61.45	4445	20241209	43.53	8550	-25.38	20250226	5010	27.35	20250212	16550	-61.45	20240509	4445	43.53	20241209	0.62	Y	355690	500	27 억	103359	N	N	1583	N	N
29	20250425	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6330	-60	5	-0.94	67407610	10477	114.13	6400	6570	6300	8300	4480	6390	6433.87	1.91	3463	6503	6446	6393	6336	6283	6475	6365	27	1910	500	3830	10	1	5404980	342	-15.82	3.11	12	0.19	-400.00	2035.00	16550	20240509	-61.75	4445	20241209	42.41	8550	-25.96	20250226	5010	26.35	20250212	16550	-61.75	20240509	4445	42.41	20241209	0.62	Y	355690	500	27 억	103359	N	N	1583	N	N
30	20250425	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6360	-30	5	-0.47	65147790	10121	110.25	6400	6570	6300	8300	4480	6390	6436.89	1.91	3508	6503	6446	6393	6336	6283	6475	6365	27	1910	500	3830	10	1	5404980	344	-15.90	3.13	12	0.19	-400.00	2035.00	16550	20240509	-61.57	4445	20241209	43.08	8550	-25.61	20250226	5010	26.95	20250212	16550	-61.57	20240509	4445	43.08	20241209	0.62	Y	355690	500	27 억	103359	N	N	1583	N	N
31	20250425	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	30	2	0.47	50529920	7821	85.20	6400	6570	6390	8300	4480	6390	6460.80	1.91	3472	6503	6446	6393	6336	6283	6475	6365	27	1910	500	3830	10	1	5404980	347	-16.05	3.15	12	0.14	-400.00	2035.00	16550	20240509	-61.21	4445	20241209	44.43	8550	-24.91	20250226	5010	28.14	20250212	16550	-61.21	20240509	4445	44.43	20241209	0.62	Y	355690	500	27 억	103359	N	N	1583	N	N
32	20250425	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	160	2	2.50	26075640	4009	43.67	6400	6570	6390	8300	4480	6390	6504.28	1.91	2683	6503	6446	6393	6336	6283	6475	6365	27	1910	500	3830	10	1	5404980	354	-16.38	3.22	12	0.07	-400.00	2035.00	16550	20240509	-60.42	4445	20241209	47.36	8550	-23.39	20250226	5010	30.74	20250212	16550	-60.42	20240509	4445	47.36	20241209	0.62	Y	355690	500	27 억	103359	N	N	1583	N	N
33	20250425	091213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	160	2	2.50	15596270	2407	26.22	6400	6550	6390	8300	4480	6390	6479.55	1.91	1850	6503	6446	6393	6336	6283	6475	6365	27	1910	500	3830	10	1	5404980	354	-16.38	3.22	12	0.04	-400.00	2035.00	16550	20240509	-60.42	4445	20241209	47.36	8550	-23.39	20250226	5010	30.74	20250212	16550	-60.42	20240509	4445	47.36	20241209	0.62	Y	355690	500	27 억	103359	N	N	1583	N	N
34	20250424	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	-20	5	-0.31	58737115	9171	29.66	6340	6450	6340	8330	4490	6410	6404.66	1.92	-623	6716	6562	6486	6332	6256	6525	6295	27	1920	500	3840	10	1	5404980	345	-15.97	3.14	12	0.17	-400.00	2035.00	16550	20240509	-61.39	4445	20241209	43.76	8550	-25.26	20250226	5010	27.54	20250212	16550	-61.39	20240509	4445	43.76	20241209	0.63	Y	355690	500	27 억	104006	N	N	1583	N	N
35	20250424	151205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	10	2	0.16	53053865	8285	26.79	6340	6450	6340	8330	4490	6410	6403.60	1.92	-464	6716	6562	6486	6332	6256	6525	6295	27	1920	500	3840	10	1	5404980	347	-16.05	3.15	12	0.15	-400.00	2035.00	16550	20240509	-61.21	4445	20241209	44.43	8550	-24.91	20250226	5010	28.14	20250212	16550	-61.21	20240509	4445	44.43	20241209	0.63	Y	355690	500	27 억	104006	N	N	633	N	N
36	20250424	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	20	2	0.31	42217705	6597	21.34	6340	6450	6340	8330	4490	6410	6399.53	1.92	-726	6716	6562	6486	6332	6256	6525	6295	27	1920	500	3840	10	1	5404980	348	-16.07	3.16	12	0.12	-400.00	2035.00	16550	20240509	-61.15	4445	20241209	44.66	8550	-24.80	20250226	5010	28.34	20250212	16550	-61.15	20240509	4445	44.66	20241209	0.63	Y	355690	500	27 억	104006	N	N	633	N	N
37	20250424	131203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-10	5	-0.16	33016775	5165	16.70	6340	6450	6340	8330	4490	6410	6392.41	1.92	-445	6716	6562	6486	6332	6256	6525	6295	27	1920	500	3840	10	1	5404980	346	-16.00	3.14	12	0.10	-400.00	2035.00	16550	20240509	-61.33	4445	20241209	43.98	8550	-25.15	20250226	5010	27.74	20250212	16550	-61.33	20240509	4445	43.98	20241209	0.63	Y	355690	500	27 억	104006	N	N	633	N	N
38	20250424	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	-30	5	-0.47	30902995	4834	15.63	6340	6450	6340	8330	4490	6410	6392.84	1.92	-133	6716	6562	6486	6332	6256	6525	6295	27	1920	500	3840	10	1	5404980	345	-15.95	3.14	12	0.09	-400.00	2035.00	16550	20240509	-61.45	4445	20241209	43.53	8550	-25.38	20250226	5010	27.35	20250212	16550	-61.45	20240509	4445	43.53	20241209	0.63	Y	355690	500	27 억	104006	N	N	633	N	N
39	20250424	111205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6400	-10	5	-0.16	22064805	3448	11.15	6340	6450	6340	8330	4490	6410	6399.31	1.92	-612	6716	6562	6486	6332	6256	6525	6295	27	1920	500	3840	10	1	5404980	346	-16.00	3.14	12	0.06	-400.00	2035.00	16550	20240509	-61.33	4445	20241209	43.98	8550	-25.15	20250226	5010	27.74	20250212	16550	-61.33	20240509	4445	43.98	20241209	0.63	Y	355690	500	27 억	104006	N	N	633	N	N
40	20250424	101200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	10	2	0.16	13206110	2064	6.68	6340	6450	6340	8330	4490	6410	6398.31	1.92	-10	6716	6562	6486	6332	6256	6525	6295	27	1920	500	3840	10	1	5404980	347	-16.05	3.15	12	0.04	-400.00	2035.00	16550	20240509	-61.21	4445	20241209	44.43	8550	-24.91	20250226	5010	28.14	20250212	16550	-61.21	20240509	4445	44.43	20241209	0.63	Y	355690	500	27 억	104006	N	N	633	N	N
41	20250424	091211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	40	2	0.62	7255470	1138	3.68	6340	6450	6340	8330	4490	6410	6375.63	1.92	267	6716	6562	6486	6332	6256	6525	6295	27	1920	500	3840	10	1	5404980	349	-16.12	3.17	12	0.02	-400.00	2035.00	16550	20240509	-61.03	4445	20241209	45.11	8550	-24.56	20250226	5010	28.74	20250212	16550	-61.03	20240509	4445	45.11	20241209	0.63	Y	355690	500	27 억	104006	N	N	633	N	N
42	20250423	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	-70	5	-1.08	201922320	30920	152.32	6480	6640	6410	8420	4540	6480	6530.48	1.84	2897	6760	6620	6480	6340	6200	6550	6270	27	1940	500	3880	10	1	5404980	346	-16.02	3.15	12	0.57	-400.00	2035.00	16550	20240509	-61.27	4445	20241209	44.21	8550	-25.03	20250226	5010	27.94	20250212	16550	-61.27	20240509	4445	44.21	20241209	0.61	Y	355690	500	27 억	99304	N	N	633	N	N
43	20250423	151201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	-50	5	-0.77	199700710	30574	150.62	6480	6640	6410	8420	4540	6480	6531.72	1.84	3174	6760	6620	6480	6340	6200	6550	6270	27	1940	500	3880	10	1	5404980	348	-16.07	3.16	12	0.57	-400.00	2035.00	16550	20240509	-61.15	4445	20241209	44.66	8550	-24.80	20250226	5010	28.34	20250212	16550	-61.15	20240509	4445	44.66	20241209	0.61	Y	355690	500	27 억	99304	N	N	1892	N	N
44	20250423	141200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	0	3	0.00	163209270	24906	122.70	6480	6640	6470	8420	4540	6480	6553.01	1.84	3336	6760	6620	6480	6340	6200	6550	6270	27	1940	500	3880	10	1	5404980	350	-16.20	3.18	12	0.46	-400.00	2035.00	16550	20240509	-60.85	4445	20241209	45.78	8550	-24.21	20250226	5010	29.34	20250212	16550	-60.85	20240509	4445	45.78	20241209	0.61	Y	355690	500	27 억	99304	N	N	1892	N	N
45	20250423	131159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	70	2	1.08	94025950	14333	70.61	6480	6640	6470	8420	4540	6480	6560.10	1.84	2841	6760	6620	6480	6340	6200	6550	6270	27	1940	500	3880	10	1	5404980	354	-16.38	3.22	12	0.27	-400.00	2035.00	16550	20240509	-60.42	4445	20241209	47.36	8550	-23.39	20250226	5010	30.74	20250212	16550	-60.42	20240509	4445	47.36	20241209	0.61	Y	355690	500	27 억	99304	N	N	1892	N	N
46	20250423	121202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	50	2	0.77	83045620	12660	62.37	6480	6640	6470	8420	4540	6480	6559.69	1.84	2603	6760	6620	6480	6340	6200	6550	6270	27	1940	500	3880	10	1	5404980	353	-16.32	3.21	12	0.23	-400.00	2035.00	16550	20240509	-60.54	4445	20241209	46.91	8550	-23.63	20250226	5010	30.34	20250212	16550	-60.54	20240509	4445	46.91	20241209	0.61	Y	355690	500	27 억	99304	N	N	1892	N	N
47	20250423	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	90	2	1.39	75011680	11438	56.35	6480	6640	6470	8420	4540	6480	6558.11	1.84	2821	6760	6620	6480	6340	6200	6550	6270	27	1940	500	3880	10	1	5404980	355	-16.43	3.23	12	0.21	-400.00	2035.00	16550	20240509	-60.30	4445	20241209	47.81	8550	-23.16	20250226	5010	31.14	20250212	16550	-60.30	20240509	4445	47.81	20241209	0.61	Y	355690	500	27 억	99304	N	N	1892	N	N
48	20250423	101205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	110	2	1.70	58310760	8909	43.89	6480	6640	6470	8420	4540	6480	6545.15	1.84	1090	6760	6620	6480	6340	6200	6550	6270	27	1940	500	3880	10	1	5404980	356	-16.48	3.24	12	0.16	-400.00	2035.00	16550	20240509	-60.18	4445	20241209	48.26	8550	-22.92	20250226	5010	31.54	20250212	16550	-60.18	20240509	4445	48.26	20241209	0.61	Y	355690	500	27 억	99304	N	N	1892	N	N
49	20250423	091211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	50	2	0.77	3871290	596	2.94	6480	6550	6470	8420	4540	6480	6495.45	1.84	1	6760	6620	6480	6340	6200	6550	6270	27	1940	500	3880	10	1	5404980	353	-16.32	3.21	12	0.01	-400.00	2035.00	16550	20240509	-60.54	4445	20241209	46.91	8550	-23.63	20250226	5010	30.34	20250212	16550	-60.54	20240509	4445	46.91	20241209	0.61	Y	355690	500	27 억	99304	N	N	1892	N	N
50	20250422	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-140	5	-2.11	129682780	20099	119.74	6600	6620	6340	8600	4640	6620	6452.20	1.88	-2407	6893	6756	6653	6516	6413	6825	6585	27	1980	500	3970	10	1	5404980	350	-16.20	3.18	12	0.37	-400.00	2035.00	16550	20240509	-60.85	4445	20241209	45.78	8550	-24.21	20250226	5010	29.34	20250212	16550	-60.85	20240509	4445	45.78	20241209	0.61	Y	355690	500	27 억	101716	N	N	1892	N	N
51	20250422	151154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-160	5	-2.42	121583400	18848	112.29	6600	6620	6340	8600	4640	6620	6450.73	1.88	-1556	6893	6756	6653	6516	6413	6825	6585	27	1980	500	3970	10	1	5404980	349	-16.15	3.17	12	0.35	-400.00	2035.00	16550	20240509	-60.97	4445	20241209	45.33	8550	-24.44	20250226	5010	28.94	20250212	16550	-60.97	20240509	4445	45.33	20241209	0.61	Y	355690	500	27 억	101716	N	N	0	N	N
52	20250422	141154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-200	5	-3.02	101707060	15763	93.91	6600	6620	6340	8600	4640	6620	6452.27	1.88	-613	6893	6756	6653	6516	6413	6825	6585	27	1980	500	3970	10	1	5404980	347	-16.05	3.15	12	0.29	-400.00	2035.00	16550	20240509	-61.21	4445	20241209	44.43	8550	-24.91	20250226	5010	28.14	20250212	16550	-61.21	20240509	4445	44.43	20241209	0.61	Y	355690	500	27 억	101716	N	N	0	N	N
53	20250422	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	-140	5	-2.11	79633600	12318	73.39	6600	6620	6340	8600	4640	6620	6464.82	1.88	-2024	6893	6756	6653	6516	6413	6825	6585	27	1980	500	3970	10	1	5404980	350	-16.20	3.18	12	0.23	-400.00	2035.00	16550	20240509	-60.85	4445	20241209	45.78	8550	-24.21	20250226	5010	29.34	20250212	16550	-60.85	20240509	4445	45.78	20241209	0.61	Y	355690	500	27 억	101716	N	N	0	N	N
54	20250422	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-170	5	-2.57	70158520	10847	64.62	6600	6620	6340	8600	4640	6620	6468.01	1.88	-1194	6893	6756	6653	6516	6413	6825	6585	27	1980	500	3970	10	1	5404980	349	-16.12	3.17	12	0.20	-400.00	2035.00	16550	20240509	-61.03	4445	20241209	45.11	8550	-24.56	20250226	5010	28.74	20250212	16550	-61.03	20240509	4445	45.11	20241209	0.61	Y	355690	500	27 억	101716	N	N	0	N	N
55	20250422	111153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-150	5	-2.27	68413530	10576	63.01	6600	6620	6340	8600	4640	6620	6468.75	1.88	-1005	6893	6756	6653	6516	6413	6825	6585	27	1980	500	3970	10	1	5404980	350	-16.18	3.18	12	0.20	-400.00	2035.00	16550	20240509	-60.91	4445	20241209	45.56	8550	-24.33	20250226	5010	29.14	20250212	16550	-60.91	20240509	4445	45.56	20241209	0.61	Y	355690	500	27 억	101716	N	N	0	N	N
56	20250422	101153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	-130	5	-1.96	26680110	4081	24.31	6600	6620	6470	8600	4640	6620	6537.64	1.88	-1371	6893	6756	6653	6516	6413	6825	6585	27	1980	500	3970	10	1	5404980	351	-16.23	3.19	12	0.08	-400.00	2035.00	16550	20240509	-60.79	4445	20241209	46.01	8550	-24.09	20250226	5010	29.54	20250212	16550	-60.79	20240509	4445	46.01	20241209	0.61	Y	355690	500	27 억	101716	N	N	0	N	N
57	20250422	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	-60	5	-0.91	8702980	1320	7.86	6600	6620	6540	8600	4640	6620	6593.17	1.88	-338	6893	6756	6653	6516	6413	6825	6585	27	1980	500	3970	10	1	5404980	355	-16.40	3.22	12	0.02	-400.00	2035.00	16550	20240509	-60.36	4445	20241209	47.58	8550	-23.27	20250226	5010	30.94	20250212	16550	-60.36	20240509	4445	47.58	20241209	0.61	Y	355690	500	27 억	101716	N	N	0	N	N
58	20250421	161129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	10	2	0.15	110294155	16633	154.37	6610	6790	6550	8590	4630	6610	6631.04	1.84	2339	6930	6770	6610	6450	6290	6850	6530	27	1980	500	3960	10	1	5404980	358	-16.55	3.25	12	0.31	-400.00	2035.00	16550	20240509	-60.00	4445	20241209	48.93	8550	-22.57	20250226	5010	32.14	20250212	16550	-60.00	20240509	4445	48.93	20241209	0.61	Y	355690	500	27 억	99400	N	N	0	N	N
59	20250421	151150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-10	5	-0.15	108725525	16396	152.17	6610	6790	6550	8590	4630	6610	6631.22	1.84	2386	6930	6770	6610	6450	6290	6850	6530	27	1980	500	3960	10	1	5404980	357	-16.50	3.24	12	0.30	-400.00	2035.00	16550	20240509	-60.12	4445	20241209	48.48	8550	-22.81	20250226	5010	31.74	20250212	16550	-60.12	20240509	4445	48.48	20241209	0.61	Y	355690	500	27 억	99400	N	N	0	N	N
60	20250421	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	0	3	0.00	102612670	15471	143.58	6610	6790	6560	8590	4630	6610	6632.58	1.84	2430	6930	6770	6610	6450	6290	6850	6530	27	1980	500	3960	10	1	5404980	357	-16.52	3.25	12	0.29	-400.00	2035.00	16550	20240509	-60.06	4445	20241209	48.71	8550	-22.69	20250226	5010	31.94	20250212	16550	-60.06	20240509	4445	48.71	20241209	0.61	Y	355690	500	27 억	99400	N	N	0	N	N
61	20250421	131147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	40	2	0.61	99435720	14992	139.14	6610	6790	6560	8590	4630	6610	6632.59	1.84	2501	6930	6770	6610	6450	6290	6850	6530	27	1980	500	3960	10	1	5404980	359	-16.62	3.27	12	0.28	-400.00	2035.00	16550	20240509	-59.82	4445	20241209	49.61	8550	-22.22	20250226	5010	32.73	20250212	16550	-59.82	20240509	4445	49.61	20241209	0.61	Y	355690	500	27 억	99400	N	N	0	N	N
62	20250421	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	50	2	0.76	82392410	12417	115.24	6610	6790	6570	8590	4630	6610	6635.45	1.84	2742	6930	6770	6610	6450	6290	6850	6530	27	1980	500	3960	10	1	5404980	360	-16.65	3.27	12	0.23	-400.00	2035.00	16550	20240509	-59.76	4445	20241209	49.83	8550	-22.11	20250226	5010	32.93	20250212	16550	-59.76	20240509	4445	49.83	20241209	0.61	Y	355690	500	27 억	99400	N	N	0	N	N
63	20250421	111146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	40	2	0.61	64352640	9701	90.03	6610	6790	6570	8590	4630	6610	6633.61	1.84	1737	6930	6770	6610	6450	6290	6850	6530	27	1980	500	3960	10	1	5404980	359	-16.62	3.27	12	0.18	-400.00	2035.00	16550	20240509	-59.82	4445	20241209	49.61	8550	-22.22	20250226	5010	32.73	20250212	16550	-59.82	20240509	4445	49.61	20241209	0.61	Y	355690	500	27 억	99400	N	N	0	N	N
64	20250421	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	100	2	1.51	21414110	3198	29.68	6610	6790	6610	8590	4630	6610	6696.09	1.84	-202	6930	6770	6610	6450	6290	6850	6530	27	1980	500	3960	10	1	5404980	363	-16.77	3.30	12	0.06	-400.00	2035.00	16550	20240509	-59.46	4445	20241209	50.96	8550	-21.52	20250226	5010	33.93	20250212	16550	-59.46	20240509	4445	50.96	20241209	0.61	Y	355690	500	27 억	99400	N	N	0	N	N
65	20250421	091220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	80	2	1.21	8220170	1231	11.42	6610	6790	6610	8590	4630	6610	6677.64	1.84	168	6930	6770	6610	6450	6290	6850	6530	27	1980	500	3960	10	1	5404980	362	-16.73	3.29	12	0.02	-400.00	2035.00	16550	20240509	-59.58	4445	20241209	50.51	8550	-21.75	20250226	5010	33.53	20250212	16550	-59.58	20240509	4445	50.51	20241209	0.61	Y	355690	500	27 억	99400	N	N	0	N	N
66	20250418	161129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	110	2	1.69	70353570	10717	55.30	6470	6770	6450	8450	4550	6500	6564.67	1.79	2411	7146	6822	6476	6152	5806	6985	6315	27	1950	500	3900	10	1	5404980	357	-16.52	3.25	12	0.20	-400.00	2035.00	16550	20240509	-60.06	4445	20241209	48.71	8550	-22.69	20250226	5010	31.94	20250212	16550	-60.06	20240509	4445	48.71	20241209	0.59	Y	355690	500	27 억	97012	N	N	0	N	N
67	20250418	151144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	110	2	1.69	66480270	10132	52.29	6470	6770	6450	8450	4550	6500	6561.42	1.79	2455	7146	6822	6476	6152	5806	6985	6315	27	1950	500	3900	10	1	5404980	357	-16.52	3.25	12	0.19	-400.00	2035.00	16550	20240509	-60.06	4445	20241209	48.71	8550	-22.69	20250226	5010	31.94	20250212	16550	-60.06	20240509	4445	48.71	20241209	0.59	Y	355690	500	27 억	97012	N	N	0	N	N
68	20250418	141150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	120	2	1.85	56800530	8670	44.74	6470	6770	6450	8450	4550	6500	6551.39	1.79	1924	7146	6822	6476	6152	5806	6985	6315	27	1950	500	3900	10	1	5404980	358	-16.55	3.25	12	0.16	-400.00	2035.00	16550	20240509	-60.00	4445	20241209	48.93	8550	-22.57	20250226	5010	32.14	20250212	16550	-60.00	20240509	4445	48.93	20241209	0.59	Y	355690	500	27 억	97012	N	N	0	N	N
69	20250418	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	20	2	0.31	42019220	6423	33.15	6470	6770	6450	8450	4550	6500	6541.99	1.79	1067	7146	6822	6476	6152	5806	6985	6315	27	1950	500	3900	10	1	5404980	352	-16.30	3.20	12	0.12	-400.00	2035.00	16550	20240509	-60.60	4445	20241209	46.68	8550	-23.74	20250226	5010	30.14	20250212	16550	-60.60	20240509	4445	46.68	20241209	0.59	Y	355690	500	27 억	97012	N	N	0	N	N
70	20250418	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	90	2	1.38	23950120	3657	18.87	6470	6770	6450	8450	4550	6500	6549.12	1.79	439	7146	6822	6476	6152	5806	6985	6315	27	1950	500	3900	10	1	5404980	356	-16.48	3.24	12	0.07	-400.00	2035.00	16550	20240509	-60.18	4445	20241209	48.26	8550	-22.92	20250226	5010	31.54	20250212	16550	-60.18	20240509	4445	48.26	20241209	0.59	Y	355690	500	27 억	97012	N	N	0	N	N
71	20250418	111147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	10	2	0.15	14812120	2262	11.67	6470	6770	6450	8450	4550	6500	6548.24	1.79	25	7146	6822	6476	6152	5806	6985	6315	27	1950	500	3900	10	1	5404980	352	-16.27	3.20	12	0.04	-400.00	2035.00	16550	20240509	-60.66	4445	20241209	46.46	8550	-23.86	20250226	5010	29.94	20250212	16550	-60.66	20240509	4445	46.46	20241209	0.59	Y	355690	500	27 억	97012	N	N	0	N	N
72	20250418	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	20	2	0.31	7926740	1207	6.23	6470	6770	6450	8450	4550	6500	6567.31	1.79	-80	7146	6822	6476	6152	5806	6985	6315	27	1950	500	3900	10	1	5404980	352	-16.30	3.20	12	0.02	-400.00	2035.00	16550	20240509	-60.60	4445	20241209	46.68	8550	-23.74	20250226	5010	30.14	20250212	16550	-60.60	20240509	4445	46.68	20241209	0.59	Y	355690	500	27 억	97012	N	N	0	N	N
73	20250418	091154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6620	120	2	1.85	1397130	213	1.10	6470	6640	6470	8450	4550	6500	6559.30	1.79	-155	7146	6822	6476	6152	5806	6985	6315	27	1950	500	3900	10	1	5404980	358	-16.55	3.25	12	0.00	-400.00	2035.00	16550	20240509	-60.00	4445	20241209	48.93	8550	-22.57	20250226	5010	32.14	20250212	16550	-60.00	20240509	4445	48.93	20241209	0.59	Y	355690	500	27 억	97012	N	N	0	N	N
74	20250417	161136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	260	2	4.17	127089560	19378	80.55	6300	6800	6130	8110	4370	6240	6558.45	1.71	3690	6626	6432	6336	6142	6046	6385	6095	27	1870	500	3740	10	1	5404980	351	-16.25	3.19	12	0.36	-400.00	2035.00	16550	20240509	-60.73	4445	20241209	46.23	8550	-23.98	20250226	5010	29.74	20250212	16550	-60.73	20240509	4445	46.23	20241209	0.70	Y	355690	500	27 억	92666	N	N	0	N	N
75	20250417	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	280	2	4.49	116929510	17821	74.08	6300	6800	6130	8110	4370	6240	6561.33	1.71	2685	6626	6432	6336	6142	6046	6385	6095	27	1870	500	3740	10	1	5404980	352	-16.30	3.20	12	0.33	-400.00	2035.00	16550	20240509	-60.60	4445	20241209	46.68	8550	-23.74	20250226	5010	30.14	20250212	16550	-60.60	20240509	4445	46.68	20241209	0.70	Y	355690	500	27 억	92666	N	N	0	N	N
76	20250417	141150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6670	430	2	6.89	95369610	14505	60.29	6300	6800	6130	8110	4370	6240	6574.95	1.71	2453	6626	6432	6336	6142	6046	6385	6095	27	1870	500	3740	10	1	5404980	361	-16.68	3.28	12	0.27	-400.00	2035.00	16550	20240509	-59.70	4445	20241209	50.06	8550	-21.99	20250226	5010	33.13	20250212	16550	-59.70	20240509	4445	50.06	20241209	0.70	Y	355690	500	27 억	92666	N	N	0	N	N
77	20250417	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6680	440	2	7.05	91524790	13928	57.89	6300	6800	6130	8110	4370	6240	6571.28	1.71	2496	6626	6432	6336	6142	6046	6385	6095	27	1870	500	3740	10	1	5404980	361	-16.70	3.28	12	0.26	-400.00	2035.00	16550	20240509	-59.64	4445	20241209	50.28	8550	-21.87	20250226	5010	33.33	20250212	16550	-59.64	20240509	4445	50.28	20241209	0.70	Y	355690	500	27 억	92666	N	N	0	N	N
78	20250417	121147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	410	2	6.57	76133940	11626	48.32	6300	6800	6130	8110	4370	6240	6548.59	1.71	2610	6626	6432	6336	6142	6046	6385	6095	27	1870	500	3740	10	1	5404980	359	-16.62	3.27	12	0.22	-400.00	2035.00	16550	20240509	-59.82	4445	20241209	49.61	8550	-22.22	20250226	5010	32.73	20250212	16550	-59.82	20240509	4445	49.61	20241209	0.70	Y	355690	500	27 억	92666	N	N	0	N	N
79	20250417	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	250	2	4.01	34603420	5374	22.34	6300	6570	6130	8110	4370	6240	6439.04	1.71	1389	6626	6432	6336	6142	6046	6385	6095	27	1870	500	3740	10	1	5404980	351	-16.23	3.19	12	0.10	-400.00	2035.00	16550	20240509	-60.79	4445	20241209	46.01	8550	-24.09	20250226	5010	29.54	20250212	16550	-60.79	20240509	4445	46.01	20241209	0.70	Y	355690	500	27 억	92666	N	N	0	N	N
80	20250417	101147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	190	2	3.04	10850270	1714	7.12	6300	6470	6130	8110	4370	6240	6330.38	1.71	127	6626	6432	6336	6142	6046	6385	6095	27	1870	500	3740	10	1	5404980	348	-16.07	3.16	12	0.03	-400.00	2035.00	16550	20240509	-61.15	4445	20241209	44.66	8550	-24.80	20250226	5010	28.34	20250212	16550	-61.15	20240509	4445	44.66	20241209	0.70	Y	355690	500	27 억	92666	N	N	0	N	N
81	20250417	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	110	2	1.76	8599490	1362	5.66	6300	6470	6130	8110	4370	6240	6313.87	1.71	122	6626	6432	6336	6142	6046	6385	6095	27	1870	500	3740	10	1	5404980	343	-15.88	3.12	12	0.03	-400.00	2035.00	16550	20240509	-61.63	4445	20241209	42.86	8550	-25.73	20250226	5010	26.75	20250212	16550	-61.63	20240509	4445	42.86	20241209	0.70	Y	355690	500	27 억	92666	N	N	0	N	N
82	20250416	161133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-230	5	-3.55	153695140	24058	111.61	6480	6530	6240	8410	4530	6470	6388.53	1.64	4503	7203	6836	6613	6246	6023	6725	6135	27	1940	500	3880	10	1	5404980	337	-15.60	3.07	12	0.45	-400.00	2035.00	16550	20240509	-62.30	4445	20241209	40.38	8550	-27.02	20250226	5010	24.55	20250212	16550	-62.30	20240509	4445	40.38	20241209	0.69	Y	355690	500	27 억	88391	N	N	0	N	N
83	20250416	151147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	-230	5	-3.55	142793620	22315	103.53	6480	6530	6240	8410	4530	6470	6399.00	1.64	4505	7203	6836	6613	6246	6023	6725	6135	27	1940	500	3880	10	1	5404980	337	-15.60	3.07	12	0.41	-400.00	2035.00	16550	20240509	-62.30	4445	20241209	40.38	8550	-27.02	20250226	5010	24.55	20250212	16550	-62.30	20240509	4445	40.38	20241209	0.69	Y	355690	500	27 억	88391	N	N	0	N	N
84	20250416	141145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-50	5	-0.77	106170580	16507	76.58	6480	6530	6350	8410	4530	6470	6431.85	1.64	2688	7203	6836	6613	6246	6023	6725	6135	27	1940	500	3880	10	1	5404980	347	-16.05	3.15	12	0.31	-400.00	2035.00	16550	20240509	-61.21	4445	20241209	44.43	8550	-24.91	20250226	5010	28.14	20250212	16550	-61.21	20240509	4445	44.43	20241209	0.69	Y	355690	500	27 억	88391	N	N	0	N	N
85	20250416	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-50	5	-0.77	81515570	12650	58.69	6480	6530	6350	8410	4530	6470	6443.92	1.64	2654	7203	6836	6613	6246	6023	6725	6135	27	1940	500	3880	10	1	5404980	347	-16.05	3.15	12	0.23	-400.00	2035.00	16550	20240509	-61.21	4445	20241209	44.43	8550	-24.91	20250226	5010	28.14	20250212	16550	-61.21	20240509	4445	44.43	20241209	0.69	Y	355690	500	27 억	88391	N	N	0	N	N
86	20250416	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6420	-50	5	-0.77	80688390	12521	58.09	6480	6530	6350	8410	4530	6470	6444.24	1.64	2661	7203	6836	6613	6246	6023	6725	6135	27	1940	500	3880	10	1	5404980	347	-16.05	3.15	12	0.23	-400.00	2035.00	16550	20240509	-61.21	4445	20241209	44.43	8550	-24.91	20250226	5010	28.14	20250212	16550	-61.21	20240509	4445	44.43	20241209	0.69	Y	355690	500	27 억	88391	N	N	0	N	N
87	20250416	111144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	20	2	0.31	63666710	9857	45.73	6480	6530	6350	8410	4530	6470	6459.04	1.64	2539	7203	6836	6613	6246	6023	6725	6135	27	1940	500	3880	10	1	5404980	351	-16.23	3.19	12	0.18	-400.00	2035.00	16550	20240509	-60.79	4445	20241209	46.01	8550	-24.09	20250226	5010	29.54	20250212	16550	-60.79	20240509	4445	46.01	20241209	0.69	Y	355690	500	27 억	88391	N	N	0	N	N
88	20250416	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	60	2	0.93	30144170	4670	21.67	6480	6530	6350	8410	4530	6470	6454.85	1.64	1313	7203	6836	6613	6246	6023	6725	6135	27	1940	500	3880	10	1	5404980	353	-16.32	3.21	12	0.09	-400.00	2035.00	16550	20240509	-60.54	4445	20241209	46.91	8550	-23.63	20250226	5010	30.34	20250212	16550	-60.54	20240509	4445	46.91	20241209	0.69	Y	355690	500	27 억	88391	N	N	0	N	N
89	20250416	091152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6460	-10	5	-0.15	1167460	180	0.84	6480	6490	6460	8410	4530	6470	6485.89	1.64	-177	7203	6836	6613	6246	6023	6725	6135	27	1940	500	3880	10	1	5404980	349	-16.15	3.17	12	0.00	-400.00	2035.00	16550	20240509	-60.97	4445	20241209	45.33	8550	-24.44	20250226	5010	28.94	20250212	16550	-60.97	20240509	4445	45.33	20241209	0.69	Y	355690	500	27 억	88391	N	N	0	N	N
90	20250415	161131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	-250	5	-3.72	140198580	21554	307.30	6980	6980	6390	8730	4710	6720	6504.54	1.60	2687	6906	6812	6756	6662	6606	6785	6635	27	2010	500	4030	10	1	5404980	350	-16.18	3.18	12	0.40	-400.00	2035.00	16550	20240509	-60.91	4445	20241209	45.56	8550	-24.33	20250226	5010	29.14	20250212	16550	-60.91	20240509	4445	45.56	20241209	0.69	Y	355690	500	27 억	86229	N	N	0	N	N
91	20250415	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	-220	5	-3.27	136695240	21013	299.59	6980	6980	6390	8730	4710	6720	6505.27	1.60	2811	6906	6812	6756	6662	6606	6785	6635	27	2010	500	4030	10	1	5404980	351	-16.25	3.19	12	0.39	-400.00	2035.00	16550	20240509	-60.73	4445	20241209	46.23	8550	-23.98	20250226	5010	29.74	20250212	16550	-60.73	20240509	4445	46.23	20241209	0.69	Y	355690	500	27 억	86229	N	N	0	N	N
92	20250415	141142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	-150	5	-2.23	131914810	20279	289.12	6980	6980	6390	8730	4710	6720	6505.00	1.60	2621	6906	6812	6756	6662	6606	6785	6635	27	2010	500	4030	10	1	5404980	355	-16.43	3.23	12	0.38	-400.00	2035.00	16550	20240509	-60.30	4445	20241209	47.81	8550	-23.16	20250226	5010	31.14	20250212	16550	-60.30	20240509	4445	47.81	20241209	0.69	Y	355690	500	27 억	86229	N	N	0	N	N
93	20250415	131143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-180	5	-2.68	104324650	16053	228.87	6980	6980	6390	8730	4710	6720	6498.76	1.60	2937	6906	6812	6756	6662	6606	6785	6635	27	2010	500	4030	10	1	5404980	353	-16.35	3.21	12	0.30	-400.00	2035.00	16550	20240509	-60.48	4445	20241209	47.13	8550	-23.51	20250226	5010	30.54	20250212	16550	-60.48	20240509	4445	47.13	20241209	0.69	Y	355690	500	27 억	86229	N	N	0	N	N
94	20250415	121139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-130	5	-1.93	85766830	13211	188.35	6980	6980	6390	8730	4710	6720	6492.08	1.60	2304	6906	6812	6756	6662	6606	6785	6635	27	2010	500	4030	10	1	5404980	356	-16.48	3.24	12	0.24	-400.00	2035.00	16550	20240509	-60.18	4445	20241209	48.26	8550	-22.92	20250226	5010	31.54	20250212	16550	-60.18	20240509	4445	48.26	20241209	0.69	Y	355690	500	27 억	86229	N	N	0	N	N
95	20250415	111142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-130	5	-1.93	83590860	12881	183.65	6980	6980	6390	8730	4710	6720	6489.47	1.60	2305	6906	6812	6756	6662	6606	6785	6635	27	2010	500	4030	10	1	5404980	356	-16.48	3.24	12	0.24	-400.00	2035.00	16550	20240509	-60.18	4445	20241209	48.26	8550	-22.92	20250226	5010	31.54	20250212	16550	-60.18	20240509	4445	48.26	20241209	0.69	Y	355690	500	27 억	86229	N	N	0	N	N
96	20250415	101141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-180	5	-2.68	56479720	8664	123.52	6980	6980	6400	8730	4710	6720	6518.90	1.60	1112	6906	6812	6756	6662	6606	6785	6635	27	2010	500	4030	10	1	5404980	353	-16.35	3.21	12	0.16	-400.00	2035.00	16550	20240509	-60.48	4445	20241209	47.13	8550	-23.51	20250226	5010	30.54	20250212	16550	-60.48	20240509	4445	47.13	20241209	0.69	Y	355690	500	27 억	86229	N	N	0	N	N
97	20250415	091145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6710	-10	5	-0.15	7441870	1116	15.91	6980	6980	6600	8730	4710	6720	6668.34	1.60	154	6906	6812	6756	6662	6606	6785	6635	27	2010	500	4030	10	1	5404980	363	-16.77	3.30	12	0.02	-400.00	2035.00	16550	20240509	-59.46	4445	20241209	50.96	8550	-21.52	20250226	5010	33.93	20250212	16550	-59.46	20240509	4445	50.96	20241209	0.69	Y	355690	500	27 억	86229	N	N	0	N	N
98	20250414	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6720	-80	5	-1.18	47405310	7002	82.13	6750	6850	6700	8840	4760	6800	6770.25	1.64	-2478	7160	6980	6660	6480	6160	7070	6570	27	2040	500	4080	10	1	5404980	363	-16.80	3.30	12	0.13	-400.00	2035.00	16550	20240509	-59.40	4445	20241209	51.18	8550	-21.40	20250226	5010	34.13	20250212	16550	-59.40	20240509	4445	51.18	20241209	0.65	Y	355690	500	27 억	88720	N	N	5	N	N
99	20250414	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-20	5	-0.29	43662660	6447	75.62	6750	6850	6700	8840	4760	6800	6772.55	1.64	-2196	7160	6980	6660	6480	6160	7070	6570	27	2040	500	4080	10	1	5404980	366	-16.95	3.33	12	0.12	-400.00	2035.00	16550	20240509	-59.03	4445	20241209	52.53	8550	-20.70	20250226	5010	35.33	20250212	16550	-59.03	20240509	4445	52.53	20241209	0.65	Y	355690	500	27 억	88720	N	N	5	N	N
100	20250414	141137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-30	5	-0.44	32902910	4852	56.91	6750	6850	6720	8840	4760	6800	6781.31	1.64	-1702	7160	6980	6660	6480	6160	7070	6570	27	2040	500	4080	10	1	5404980	366	-16.93	3.33	12	0.09	-400.00	2035.00	16550	20240509	-59.09	4445	20241209	52.31	8550	-20.82	20250226	5010	35.13	20250212	16550	-59.09	20240509	4445	52.31	20241209	0.65	Y	355690	500	27 억	88720	N	N	5	N	N
101	20250414	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-60	5	-0.88	28847080	4251	49.86	6750	6850	6720	8840	4760	6800	6785.95	1.64	-1415	7160	6980	6660	6480	6160	7070	6570	27	2040	500	4080	10	1	5404980	364	-16.85	3.31	12	0.08	-400.00	2035.00	16550	20240509	-59.27	4445	20241209	51.63	8550	-21.17	20250226	5010	34.53	20250212	16550	-59.27	20240509	4445	51.63	20241209	0.65	Y	355690	500	27 억	88720	N	N	5	N	N
102	20250414	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-10	5	-0.15	22139700	3258	38.21	6750	6850	6720	8840	4760	6800	6795.49	1.64	-1191	7160	6980	6660	6480	6160	7070	6570	27	2040	500	4080	10	1	5404980	367	-16.98	3.34	12	0.06	-400.00	2035.00	16550	20240509	-58.97	4445	20241209	52.76	8550	-20.58	20250226	5010	35.53	20250212	16550	-58.97	20240509	4445	52.76	20241209	0.65	Y	355690	500	27 억	88720	N	N	5	N	N
103	20250414	111130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-20	5	-0.29	12368970	1815	21.29	6750	6850	6720	8840	4760	6800	6814.86	1.64	-890	7160	6980	6660	6480	6160	7070	6570	27	2040	500	4080	10	1	5404980	366	-16.95	3.33	12	0.03	-400.00	2035.00	16550	20240509	-59.03	4445	20241209	52.53	8550	-20.70	20250226	5010	35.33	20250212	16550	-59.03	20240509	4445	52.53	20241209	0.65	Y	355690	500	27 억	88720	N	N	5	N	N
104	20250414	101133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	30	2	0.44	5097240	748	8.77	6750	6850	6720	8840	4760	6800	6814.49	1.64	-190	7160	6980	6660	6480	6160	7070	6570	27	2040	500	4080	10	1	5404980	369	-17.07	3.36	12	0.01	-400.00	2035.00	16550	20240509	-58.73	4445	20241209	53.66	8550	-20.12	20250226	5010	36.33	20250212	16550	-58.73	20240509	4445	53.66	20241209	0.65	Y	355690	500	27 억	88720	N	N	5	N	N
105	20250414	091134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-50	5	-0.74	1194070	177	2.08	6750	6750	6720	8840	4760	6800	6746.16	1.64	69	7160	6980	6660	6480	6160	7070	6570	27	2040	500	4080	10	1	5404980	365	-16.88	3.32	12	0.00	-400.00	2035.00	16550	20240509	-59.21	4445	20241209	51.86	8550	-21.05	20250226	5010	34.73	20250212	16550	-59.21	20240509	4445	51.86	20241209	0.65	Y	355690	500	27 억	88720	N	N	5	N	N
106	20250411	161122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	210	2	3.19	56720950	8526	82.30	6590	6840	6340	8560	4620	6590	6652.70	1.63	862	6850	6720	6460	6330	6070	6785	6395	27	1970	500	3950	10	1	5404980	368	-17.00	3.34	12	0.16	-400.00	2035.00	16550	20240509	-58.91	4445	20241209	52.98	8550	-20.47	20250226	5010	35.73	20250212	16550	-58.91	20240509	4445	52.98	20241209	0.65	Y	355690	500	27 억	87879	N	N	5	N	N
107	20250411	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	190	2	2.88	50970840	7680	74.13	6590	6800	6340	8560	4620	6590	6636.83	1.63	929	6850	6720	6460	6330	6070	6785	6395	27	1970	500	3950	10	1	5404980	366	-16.95	3.33	12	0.14	-400.00	2035.00	16550	20240509	-59.03	4445	20241209	52.53	8550	-20.70	20250226	5010	35.33	20250212	16550	-59.03	20240509	4445	52.53	20241209	0.65	Y	355690	500	27 억	87879	N	N	7	N	N
108	20250411	141130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	150	2	2.28	42569240	6437	62.13	6590	6800	6340	8560	4620	6590	6613.21	1.63	522	6850	6720	6460	6330	6070	6785	6395	27	1970	500	3950	10	1	5404980	364	-16.85	3.31	12	0.12	-400.00	2035.00	16550	20240509	-59.27	4445	20241209	51.63	8550	-21.17	20250226	5010	34.53	20250212	16550	-59.27	20240509	4445	51.63	20241209	0.65	Y	355690	500	27 억	87879	N	N	7	N	N
109	20250411	131132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	10	2	0.15	15267610	2346	22.64	6590	6600	6340	8560	4620	6590	6507.93	1.63	291	6850	6720	6460	6330	6070	6785	6395	27	1970	500	3950	10	1	5404980	357	-16.50	3.24	12	0.04	-400.00	2035.00	16550	20240509	-60.12	4445	20241209	48.48	8550	-22.81	20250226	5010	31.74	20250212	16550	-60.12	20240509	4445	48.48	20241209	0.65	Y	355690	500	27 억	87879	N	N	7	N	N
110	20250411	121133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	-100	5	-1.52	10965200	1688	16.29	6590	6590	6340	8560	4620	6590	6495.97	1.63	-37	6850	6720	6460	6330	6070	6785	6395	27	1970	500	3950	10	1	5404980	351	-16.23	3.19	12	0.03	-400.00	2035.00	16550	20240509	-60.79	4445	20241209	46.01	8550	-24.09	20250226	5010	29.54	20250212	16550	-60.79	20240509	4445	46.01	20241209	0.65	Y	355690	500	27 억	87879	N	N	7	N	N
111	20250411	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6540	-50	5	-0.76	5623930	862	8.32	6590	6590	6340	8560	4620	6590	6524.28	1.63	-381	6850	6720	6460	6330	6070	6785	6395	27	1970	500	3950	10	1	5404980	353	-16.35	3.21	12	0.02	-400.00	2035.00	16550	20240509	-60.48	4445	20241209	47.13	8550	-23.51	20250226	5010	30.54	20250212	16550	-60.48	20240509	4445	47.13	20241209	0.65	Y	355690	500	27 억	87879	N	N	7	N	N
112	20250411	101136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	-10	5	-0.15	3998620	615	5.94	6590	6590	6340	8560	4620	6590	6501.82	1.63	-322	6850	6720	6460	6330	6070	6785	6395	27	1970	500	3950	10	1	5404980	356	-16.45	3.23	12	0.01	-400.00	2035.00	16550	20240509	-60.24	4445	20241209	48.03	8550	-23.04	20250226	5010	31.34	20250212	16550	-60.24	20240509	4445	48.03	20241209	0.65	Y	355690	500	27 억	87879	N	N	7	N	N
113	20250411	091139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	-100	5	-1.52	699750	107	1.03	6590	6590	6490	8560	4620	6590	6539.72	1.63	-9	6850	6720	6460	6330	6070	6785	6395	27	1970	500	3950	10	1	5404980	351	-16.23	3.19	12	0.00	-400.00	2035.00	16550	20240509	-60.79	4445	20241209	46.01	8550	-24.09	20250226	5010	29.54	20250212	16550	-60.79	20240509	4445	46.01	20241209	0.65	Y	355690	500	27 억	87879	N	N	7	N	N
114	20250410	161126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	520	2	8.57	66191905	10359	135.59	6390	6590	6200	7890	4250	6070	6389.80	1.36	4542	6570	6320	6150	5900	5730	6235	5815	27	1820	500	3640	10	1	5404980	356	-16.48	3.24	12	0.19	-400.00	2035.00	16550	20240509	-60.18	4445	20241209	48.26	8550	-22.92	20250226	5010	31.54	20250212	16550	-60.18	20240509	4445	48.26	20241209	0.61	Y	355690	500	27 억	73359	N	N	7	N	N
115	20250410	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	510	2	8.40	61815675	9691	126.85	6390	6580	6200	7890	4250	6070	6378.67	1.36	4545	6570	6320	6150	5900	5730	6235	5815	27	1820	500	3640	10	1	5404980	356	-16.45	3.23	12	0.18	-400.00	2035.00	16550	20240509	-60.24	4445	20241209	48.03	8550	-23.04	20250226	5010	31.34	20250212	16550	-60.24	20240509	4445	48.03	20241209	0.61	Y	355690	500	27 억	73359	N	N	68	N	N
116	20250410	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6370	300	2	4.94	45990520	7225	94.57	6390	6480	6200	7890	4250	6070	6365.47	1.36	2396	6570	6320	6150	5900	5730	6235	5815	27	1820	500	3640	10	1	5404980	344	-15.93	3.13	12	0.13	-400.00	2035.00	16550	20240509	-61.51	4445	20241209	43.31	8550	-25.50	20250226	5010	27.15	20250212	16550	-61.51	20240509	4445	43.31	20241209	0.61	Y	355690	500	27 억	73359	N	N	68	N	N
117	20250410	131127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	370	2	6.10	41833700	6574	86.05	6390	6480	6200	7890	4250	6070	6363.51	1.36	2260	6570	6320	6150	5900	5730	6235	5815	27	1820	500	3640	10	1	5404980	348	-16.10	3.16	12	0.12	-400.00	2035.00	16550	20240509	-61.09	4445	20241209	44.88	8550	-24.68	20250226	5010	28.54	20250212	16550	-61.09	20240509	4445	44.88	20241209	0.61	Y	355690	500	27 억	73359	N	N	68	N	N
118	20250410	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	370	2	6.10	40295910	6335	82.92	6390	6480	6200	7890	4250	6070	6360.84	1.36	2407	6570	6320	6150	5900	5730	6235	5815	27	1820	500	3640	10	1	5404980	348	-16.10	3.16	12	0.12	-400.00	2035.00	16550	20240509	-61.09	4445	20241209	44.88	8550	-24.68	20250226	5010	28.54	20250212	16550	-61.09	20240509	4445	44.88	20241209	0.61	Y	355690	500	27 억	73359	N	N	68	N	N
119	20250410	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	360	2	5.93	39993590	6288	82.30	6390	6480	6200	7890	4250	6070	6360.30	1.36	2389	6570	6320	6150	5900	5730	6235	5815	27	1820	500	3640	10	1	5404980	348	-16.07	3.16	12	0.12	-400.00	2035.00	16550	20240509	-61.15	4445	20241209	44.66	8550	-24.80	20250226	5010	28.34	20250212	16550	-61.15	20240509	4445	44.66	20241209	0.61	Y	355690	500	27 억	73359	N	N	68	N	N
120	20250410	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	310	2	5.11	31060190	4895	64.07	6390	6480	6200	7890	4250	6070	6345.29	1.36	1551	6570	6320	6150	5900	5730	6235	5815	27	1820	500	3640	10	1	5404980	345	-15.95	3.14	12	0.09	-400.00	2035.00	16550	20240509	-61.45	4445	20241209	43.53	8550	-25.38	20250226	5010	27.35	20250212	16550	-61.45	20240509	4445	43.53	20241209	0.61	Y	355690	500	27 억	73359	N	N	68	N	N
121	20250410	091130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6380	310	2	5.11	4102130	643	8.42	6390	6390	6200	7890	4250	6070	6379.67	1.36	110	6570	6320	6150	5900	5730	6235	5815	27	1820	500	3640	10	1	5404980	345	-15.95	3.14	12	0.01	-400.00	2035.00	16550	20240509	-61.45	4445	20241209	43.53	8550	-25.38	20250226	5010	27.35	20250212	16550	-61.45	20240509	4445	43.53	20241209	0.61	Y	355690	500	27 억	73359	N	N	68	N	N
122	20250409	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-120	5	-1.94	46608670	7639	46.52	6110	6400	5980	8040	4340	6190	6101.41	1.37	-1454	6823	6506	6213	5896	5603	6665	6055	27	1850	500	3710	10	1	5404980	328	-15.18	2.98	12	0.14	-400.00	2035.00	16550	20240509	-63.32	4445	20241209	36.56	8550	-29.01	20250226	5010	21.16	20250212	16550	-63.32	20240509	4445	36.56	20241209	0.67	Y	355690	500	27 억	73835	N	N	68	N	N
123	20250409	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6010	-180	5	-2.91	45304800	7424	45.21	6110	6400	5980	8040	4340	6190	6102.48	1.37	-1445	6823	6506	6213	5896	5603	6665	6055	27	1850	500	3710	10	1	5404980	325	-15.03	2.95	12	0.14	-400.00	2035.00	16550	20240509	-63.69	4445	20241209	35.21	8550	-29.71	20250226	5010	19.96	20250212	16550	-63.69	20240509	4445	35.21	20241209	0.67	Y	355690	500	27 억	73835	N	N	10	N	N
124	20250409	141118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-160	5	-2.58	39117700	6393	38.93	6110	6400	5980	8040	4340	6190	6118.83	1.37	-1726	6823	6506	6213	5896	5603	6665	6055	27	1850	500	3710	10	1	5404980	326	-15.07	2.96	12	0.12	-400.00	2035.00	16550	20240509	-63.56	4445	20241209	35.66	8550	-29.47	20250226	5010	20.36	20250212	16550	-63.56	20240509	4445	35.66	20241209	0.67	Y	355690	500	27 억	73835	N	N	10	N	N
125	20250409	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	-110	5	-1.78	15066170	2425	14.77	6110	6400	5980	8040	4340	6190	6212.85	1.37	-1191	6823	6506	6213	5896	5603	6665	6055	27	1850	500	3710	10	1	5404980	329	-15.20	2.99	12	0.04	-400.00	2035.00	16550	20240509	-63.26	4445	20241209	36.78	8550	-28.89	20250226	5010	21.36	20250212	16550	-63.26	20240509	4445	36.78	20241209	0.67	Y	355690	500	27 억	73835	N	N	10	N	N
126	20250409	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	80	2	1.29	11522340	1848	11.25	6110	6400	5980	8040	4340	6190	6235.03	1.37	-836	6823	6506	6213	5896	5603	6665	6055	27	1850	500	3710	10	1	5404980	339	-15.68	3.08	12	0.03	-400.00	2035.00	16550	20240509	-62.11	4445	20241209	41.06	8550	-26.67	20250226	5010	25.15	20250212	16550	-62.11	20240509	4445	41.06	20241209	0.67	Y	355690	500	27 억	73835	N	N	10	N	N
127	20250409	111112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6390	200	2	3.23	10140760	1627	9.91	6110	6400	5980	8040	4340	6190	6232.80	1.37	-616	6823	6506	6213	5896	5603	6665	6055	27	1850	500	3710	10	1	5404980	345	-15.97	3.14	12	0.03	-400.00	2035.00	16550	20240509	-61.39	4445	20241209	43.76	8550	-25.26	20250226	5010	27.54	20250212	16550	-61.39	20240509	4445	43.76	20241209	0.67	Y	355690	500	27 억	73835	N	N	10	N	N
128	20250409	101119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	50	2	0.81	6409070	1035	6.30	6110	6260	5980	8040	4340	6190	6192.34	1.37	-384	6823	6506	6213	5896	5603	6665	6055	27	1850	500	3710	10	1	5404980	337	-15.60	3.07	12	0.02	-400.00	2035.00	16550	20240509	-62.30	4445	20241209	40.38	8550	-27.02	20250226	5010	24.55	20250212	16550	-62.30	20240509	4445	40.38	20241209	0.67	Y	355690	500	27 억	73835	N	N	10	N	N
129	20250409	091123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-90	5	-1.45	408030	67	0.41	6110	6120	5980	8040	4340	6190	6090.00	1.37	-3	6823	6506	6213	5896	5603	6665	6055	27	1850	500	3710	10	1	5404980	330	-15.25	3.00	12	0.00	-400.00	2035.00	16550	20240509	-63.14	4445	20241209	37.23	8550	-28.65	20250226	5010	21.76	20250212	16550	-63.14	20240509	4445	37.23	20241209	0.67	Y	355690	500	27 억	73835	N	N	10	N	N
130	20250408	161103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	240	2	4.03	101944910	16197	34.13	5920	6530	5920	7730	4170	5950	6294.25	1.28	4626	7310	6630	6290	5610	5270	6460	5440	27	1780	500	3570	10	1	5404980	335	-15.47	3.04	12	0.30	-400.00	2035.00	16550	20240509	-62.60	4445	20241209	39.26	8550	-27.60	20250226	5010	23.55	20250212	16550	-62.60	20240509	4445	39.26	20241209	0.69	Y	355690	500	27 억	69020	N	N	10	N	N
131	20250408	151113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	340	2	5.71	101443410	16116	33.96	5920	6530	5920	7730	4170	5950	6294.58	1.28	4627	7310	6630	6290	5610	5270	6460	5440	27	1780	500	3570	10	1	5404980	340	-15.72	3.09	12	0.30	-400.00	2035.00	16550	20240509	-61.99	4445	20241209	41.51	8550	-26.43	20250226	5010	25.55	20250212	16550	-61.99	20240509	4445	41.51	20241209	0.69	Y	355690	500	27 억	69020	N	N	0	N	N
132	20250408	141109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	290	2	4.87	97105080	15428	32.51	5920	6530	5920	7730	4170	5950	6294.08	1.28	4387	7310	6630	6290	5610	5270	6460	5440	27	1780	500	3570	10	1	5404980	337	-15.60	3.07	12	0.29	-400.00	2035.00	16550	20240509	-62.30	4445	20241209	40.38	8550	-27.02	20250226	5010	24.55	20250212	16550	-62.30	20240509	4445	40.38	20241209	0.69	Y	355690	500	27 억	69020	N	N	0	N	N
133	20250408	131105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6190	240	2	4.03	84602300	13392	28.22	5920	6530	5920	7730	4170	5950	6317.38	1.28	3637	7310	6630	6290	5610	5270	6460	5440	27	1780	500	3570	10	1	5404980	335	-15.47	3.04	12	0.25	-400.00	2035.00	16550	20240509	-62.60	4445	20241209	39.26	8550	-27.60	20250226	5010	23.55	20250212	16550	-62.60	20240509	4445	39.26	20241209	0.69	Y	355690	500	27 억	69020	N	N	0	N	N
134	20250408	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6270	320	2	5.38	19275140	3060	6.45	5920	6530	5920	7730	4170	5950	6299.07	1.28	-125	7310	6630	6290	5610	5270	6460	5440	27	1780	500	3570	10	1	5404980	339	-15.68	3.08	12	0.06	-400.00	2035.00	16550	20240509	-62.11	4445	20241209	41.06	8550	-26.67	20250226	5010	25.15	20250212	16550	-62.11	20240509	4445	41.06	20241209	0.69	Y	355690	500	27 억	69020	N	N	0	N	N
135	20250408	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6410	460	2	7.73	12486440	1989	4.19	5920	6530	5920	7730	4170	5950	6277.75	1.28	-182	7310	6630	6290	5610	5270	6460	5440	27	1780	500	3570	10	1	5404980	346	-16.02	3.15	12	0.04	-400.00	2035.00	16550	20240509	-61.27	4445	20241209	44.21	8550	-25.03	20250226	5010	27.94	20250212	16550	-61.27	20240509	4445	44.21	20241209	0.69	Y	355690	500	27 억	69020	N	N	0	N	N
136	20250408	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	330	2	5.55	7901890	1269	2.67	5920	6530	5920	7730	4170	5950	6226.86	1.28	-182	7310	6630	6290	5610	5270	6460	5440	27	1780	500	3570	10	1	5404980	339	-15.70	3.09	12	0.02	-400.00	2035.00	16550	20240509	-62.05	4445	20241209	41.28	8550	-26.55	20250226	5010	25.35	20250212	16550	-62.05	20240509	4445	41.28	20241209	0.69	Y	355690	500	27 억	69020	N	N	0	N	N
137	20250408	091112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	120	2	2.02	1380540	228	0.48	5920	6070	5920	7730	4170	5950	6055.00	1.28	-108	7310	6630	6290	5610	5270	6460	5440	27	1780	500	3570	10	1	5404980	328	-15.18	2.98	12	0.00	-400.00	2035.00	16550	20240509	-63.32	4445	20241209	36.56	8550	-29.01	20250226	5010	21.16	20250212	16550	-63.32	20240509	4445	36.56	20241209	0.69	Y	355690	500	27 억	69020	N	N	0	N	N
138	20250407	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5950	-820	5	-12.11	291979465	47311	236.27	6970	6970	5950	8800	4740	6770	6133.67	1.40	-6317	7656	7212	6756	6312	5856	6985	6085	27	2030	500	4060	10	1	5404980	322	-14.88	2.92	12	0.88	-400.00	2035.00	16550	20240509	-64.05	4445	20241209	33.86	8550	-30.41	20250226	5010	18.76	20250212	16550	-64.05	20240509	4445	33.86	20241209	0.69	Y	355690	500	27 억	75498	N	N	10	N	N
139	20250407	151104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-720	5	-10.64	284399775	46038	229.91	6970	6970	5950	8800	4740	6770	6138.96	1.40	-5962	7656	7212	6756	6312	5856	6985	6085	27	2030	500	4060	10	1	5404980	327	-15.12	2.97	12	0.85	-400.00	2035.00	16550	20240509	-63.44	4445	20241209	36.11	8550	-29.24	20250226	5010	20.76	20250212	16550	-63.44	20240509	4445	36.11	20241209	0.69	Y	355690	500	27 억	75498	N	N	10	N	N
140	20250407	141102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-720	5	-10.64	251196270	40518	202.35	6970	6970	5990	8800	4740	6770	6157.08	1.40	-4312	7656	7212	6756	6312	5856	6985	6085	27	2030	500	4060	10	1	5404980	327	-15.12	2.97	12	0.75	-400.00	2035.00	16550	20240509	-63.44	4445	20241209	36.11	8550	-29.24	20250226	5010	20.76	20250212	16550	-63.44	20240509	4445	36.11	20241209	0.69	Y	355690	500	27 억	75498	N	N	10	N	N
141	20250407	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6030	-740	5	-10.93	247673220	39935	199.44	6970	6970	5990	8800	4740	6770	6158.88	1.40	-3842	7656	7212	6756	6312	5856	6985	6085	27	2030	500	4060	10	1	5404980	326	-15.07	2.96	12	0.74	-400.00	2035.00	16550	20240509	-63.56	4445	20241209	35.66	8550	-29.47	20250226	5010	20.36	20250212	16550	-63.56	20240509	4445	35.66	20241209	0.69	Y	355690	500	27 억	75498	N	N	10	N	N
142	20250407	121056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6160	-610	5	-9.01	212403270	34105	170.32	6970	6970	6000	8800	4740	6770	6179.21	1.40	-2245	7656	7212	6756	6312	5856	6985	6085	27	2030	500	4060	10	1	5404980	333	-15.40	3.03	12	0.63	-400.00	2035.00	16550	20240509	-62.78	4445	20241209	38.58	8550	-27.95	20250226	5010	22.95	20250212	16550	-62.78	20240509	4445	38.58	20241209	0.69	Y	355690	500	27 억	75498	N	N	10	N	N
143	20250407	111100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	-570	5	-8.42	202455470	32502	162.32	6970	6970	6000	8800	4740	6770	6177.78	1.40	-1322	7656	7212	6756	6312	5856	6985	6085	27	2030	500	4060	10	1	5404980	335	-15.50	3.05	12	0.60	-400.00	2035.00	16550	20240509	-62.54	4445	20241209	39.48	8550	-27.49	20250226	5010	23.75	20250212	16550	-62.54	20240509	4445	39.48	20241209	0.69	Y	355690	500	27 억	75498	N	N	10	N	N
144	20250407	101101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	-670	5	-9.90	101972050	16120	80.50	6970	6970	6100	8800	4740	6770	6231.95	1.40	-830	7656	7212	6756	6312	5856	6985	6085	27	2030	500	4060	10	1	5404980	330	-15.25	3.00	12	0.30	-400.00	2035.00	16550	20240509	-63.14	4445	20241209	37.23	8550	-28.65	20250226	5010	21.76	20250212	16550	-63.14	20240509	4445	37.23	20241209	0.69	Y	355690	500	27 억	75498	N	N	10	N	N
145	20250407	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6440	-330	5	-4.87	28259870	4225	21.10	6970	6970	6400	8800	4740	6770	6526.99	1.40	-1277	7656	7212	6756	6312	5856	6985	6085	27	2030	500	4060	10	1	5404980	348	-16.10	3.16	12	0.08	-400.00	2035.00	16550	20240509	-61.09	4445	20241209	44.88	8550	-24.68	20250226	5010	28.54	20250212	16550	-61.09	20240509	4445	44.88	20241209	0.69	Y	355690	500	27 억	75498	N	N	10	N	N
146	20250404	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6770	-90	5	-1.31	131860545	20024	208.80	7200	7200	6300	8910	4810	6860	6585.13	1.34	3269	7353	7106	6943	6696	6533	7025	6615	27	2050	500	4110	10	1	5404980	366	-16.93	3.33	12	0.37	-400.00	2035.00	16550	20240509	-59.09	4445	20241209	52.31	8550	-20.82	20250226	5010	35.13	20250212	16550	-59.09	20240509	4445	52.31	20241209	0.68	Y	355690	500	27 억	72280	N	N	10	N	N
147	20250404	151108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6660	-200	5	-2.92	127155805	19327	201.53	7200	7200	6300	8910	4810	6860	6579.18	1.34	3443	7353	7106	6943	6696	6533	7025	6615	27	2050	500	4110	10	1	5404980	360	-16.65	3.27	12	0.36	-400.00	2035.00	16550	20240509	-59.76	4445	20241209	49.83	8550	-22.11	20250226	5010	32.93	20250212	16550	-59.76	20240509	4445	49.83	20241209	0.68	Y	355690	500	27 억	72280	N	N	0	N	N
148	20250404	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6450	-410	5	-5.98	110007415	16701	174.15	7200	7200	6300	8910	4810	6860	6586.88	1.34	3397	7353	7106	6943	6696	6533	7025	6615	27	2050	500	4110	10	1	5404980	349	-16.12	3.17	12	0.31	-400.00	2035.00	16550	20240509	-61.03	4445	20241209	45.11	8550	-24.56	20250226	5010	28.74	20250212	16550	-61.03	20240509	4445	45.11	20241209	0.68	Y	355690	500	27 억	72280	N	N	0	N	N
149	20250404	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	-270	5	-3.94	91563440	13857	144.49	7200	7200	6300	8910	4810	6860	6607.74	1.34	3515	7353	7106	6943	6696	6533	7025	6615	27	2050	500	4110	10	1	5404980	356	-16.48	3.24	12	0.26	-400.00	2035.00	16550	20240509	-60.18	4445	20241209	48.26	8550	-22.92	20250226	5010	31.54	20250212	16550	-60.18	20240509	4445	48.26	20241209	0.68	Y	355690	500	27 억	72280	N	N	0	N	N
150	20250404	121100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	-340	5	-4.96	88016900	13316	138.85	7200	7200	6300	8910	4810	6860	6609.86	1.34	3413	7353	7106	6943	6696	6533	7025	6615	27	2050	500	4110	10	1	5404980	352	-16.30	3.20	12	0.25	-400.00	2035.00	16550	20240509	-60.60	4445	20241209	46.68	8550	-23.74	20250226	5010	30.14	20250212	16550	-60.60	20240509	4445	46.68	20241209	0.68	Y	355690	500	27 억	72280	N	N	0	N	N
151	20250404	111105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	-160	5	-2.33	52340910	7785	81.18	7200	7200	6575	8910	4810	6860	6723.30	1.34	2161	7353	7106	6943	6696	6533	7025	6615	27	2050	500	4110	10	1	5404980	362	-16.75	3.29	12	0.14	-400.00	2035.00	16550	20240509	-59.52	4445	20241209	50.73	8550	-21.64	20250226	5010	33.73	20250212	16550	-59.52	20240509	4445	50.73	20241209	0.68	Y	355690	500	27 억	72280	N	N	0	N	N
152	20250404	101105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-130	5	-1.90	30997940	4573	47.69	7200	7200	6690	8910	4810	6860	6778.47	1.34	700	7353	7106	6943	6696	6533	7025	6615	27	2050	500	4110	10	1	5404980	364	-16.82	3.31	12	0.08	-400.00	2035.00	16550	20240509	-59.34	4445	20241209	51.41	8550	-21.29	20250226	5010	34.33	20250212	16550	-59.34	20240509	4445	51.41	20241209	0.68	Y	355690	500	27 억	72280	N	N	0	N	N
153	20250404	091110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	60	2	0.87	3924010	570	5.94	7200	7200	6780	8910	4810	6860	6884.23	1.34	-83	7353	7106	6943	6696	6533	7025	6615	27	2050	500	4110	10	1	5404980	374	-17.30	3.40	12	0.01	-400.00	2035.00	16550	20240509	-58.19	4445	20241209	55.68	8550	-19.06	20250226	5010	38.12	20250212	16550	-58.19	20240509	4445	55.68	20241209	0.68	Y	355690	500	27 억	72280	N	N	0	N	N
154	20250403	161047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-190	5	-2.70	65873960	9590	57.17	7050	7190	6780	9160	4940	7050	6869.03	1.36	-1160	7570	7310	7040	6780	6510	7440	6910	27	2110	500	4230	10	1	5404980	371	-17.15	3.37	12	0.18	-400.00	2035.00	16550	20240509	-58.55	4445	20241209	54.33	8550	-19.77	20250226	5010	36.93	20250212	16550	-58.55	20240509	4445	54.33	20241209	0.68	Y	355690	500	27 억	73456	N	N	0	N	N
155	20250403	151056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-230	5	-3.26	61877560	9009	53.70	7050	7190	6780	9160	4940	7050	6868.42	1.36	-911	7570	7310	7040	6780	6510	7440	6910	27	2110	500	4230	10	1	5404980	369	-17.05	3.35	12	0.17	-400.00	2035.00	16550	20240509	-58.79	4445	20241209	53.43	8550	-20.23	20250226	5010	36.13	20250212	16550	-58.79	20240509	4445	53.43	20241209	0.68	Y	355690	500	27 억	73456	N	N	0	N	N
156	20250403	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-220	5	-3.12	50917510	7427	44.27	7050	7190	6780	9160	4940	7050	6855.73	1.36	363	7570	7310	7040	6780	6510	7440	6910	27	2110	500	4230	10	1	5404980	369	-17.07	3.36	12	0.14	-400.00	2035.00	16550	20240509	-58.73	4445	20241209	53.66	8550	-20.12	20250226	5010	36.33	20250212	16550	-58.73	20240509	4445	53.66	20241209	0.68	Y	355690	500	27 억	73456	N	N	0	N	N
157	20250403	131053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-210	5	-2.98	48200150	7030	41.91	7050	7190	6780	9160	4940	7050	6856.35	1.36	756	7570	7310	7040	6780	6510	7440	6910	27	2110	500	4230	10	1	5404980	370	-17.10	3.36	12	0.13	-400.00	2035.00	16550	20240509	-58.67	4445	20241209	53.88	8550	-20.00	20250226	5010	36.53	20250212	16550	-58.67	20240509	4445	53.88	20241209	0.68	Y	355690	500	27 억	73456	N	N	0	N	N
158	20250403	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-160	5	-2.27	19243810	2790	16.63	7050	7190	6780	9160	4940	7050	6897.42	1.36	158	7570	7310	7040	6780	6510	7440	6910	27	2110	500	4230	10	1	5404980	372	-17.23	3.39	12	0.05	-400.00	2035.00	16550	20240509	-58.37	4445	20241209	55.01	8550	-19.42	20250226	5010	37.52	20250212	16550	-58.37	20240509	4445	55.01	20241209	0.68	Y	355690	500	27 억	73456	N	N	0	N	N
159	20250403	111054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-150	5	-2.13	19002630	2755	16.42	7050	7190	6780	9160	4940	7050	6897.51	1.36	174	7570	7310	7040	6780	6510	7440	6910	27	2110	500	4230	10	1	5404980	373	-17.25	3.39	12	0.05	-400.00	2035.00	16550	20240509	-58.31	4445	20241209	55.23	8550	-19.30	20250226	5010	37.72	20250212	16550	-58.31	20240509	4445	55.23	20241209	0.68	Y	355690	500	27 억	73456	N	N	0	N	N
160	20250403	101055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-120	5	-1.70	15681510	2272	13.54	7050	7190	6780	9160	4940	7050	6902.07	1.36	556	7570	7310	7040	6780	6510	7440	6910	27	2110	500	4230	10	1	5404980	375	-17.32	3.41	12	0.04	-400.00	2035.00	16550	20240509	-58.13	4445	20241209	55.91	8550	-18.95	20250226	5010	38.32	20250212	16550	-58.13	20240509	4445	55.91	20241209	0.68	Y	355690	500	27 억	73456	N	N	0	N	N
161	20250403	091059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	-110	5	-1.56	2691630	386	2.30	7050	7190	6900	9160	4940	7050	6973.13	1.36	-128	7570	7310	7040	6780	6510	7440	6910	27	2110	500	4230	10	1	5404980	375	-17.35	3.41	12	0.01	-400.00	2035.00	16550	20240509	-58.07	4445	20241209	56.13	8550	-18.83	20250226	5010	38.52	20250212	16550	-58.07	20240509	4445	56.13	20241209	0.68	Y	355690	500	27 억	73456	N	N	0	N	N
162	20250402	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	80	2	1.15	118865720	16772	99.50	7000	7300	6770	9060	4880	6970	7087.15	1.40	-2326	7810	7390	6880	6460	5950	7600	6670	27	2090	500	4180	10	1	5404980	381	-17.62	3.46	12	0.31	-400.00	2035.00	16550	20240509	-57.40	4445	20241209	58.61	8550	-17.54	20250226	5010	40.72	20250212	16550	-57.40	20240509	4445	58.61	20241209	0.68	Y	355690	500	27 억	75794	N	N	0	N	N
163	20250402	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	130	2	1.87	116023410	16370	97.11	7000	7300	6770	9060	4880	6970	7087.56	1.40	-2302	7810	7390	6880	6460	5950	7600	6670	27	2090	500	4180	10	1	5404980	384	-17.75	3.49	12	0.30	-400.00	2035.00	16550	20240509	-57.10	4445	20241209	59.73	8550	-16.96	20250226	5010	41.72	20250212	16550	-57.10	20240509	4445	59.73	20241209	0.68	Y	355690	500	27 억	75794	N	N	0	N	N
164	20250402	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	120	2	1.72	65340570	9212	54.65	7000	7300	6770	9060	4880	6970	7092.98	1.40	-2013	7810	7390	6880	6460	5950	7600	6670	27	2090	500	4180	10	1	5404980	383	-17.73	3.48	12	0.17	-400.00	2035.00	16550	20240509	-57.16	4445	20241209	59.51	8550	-17.08	20250226	5010	41.52	20250212	16550	-57.16	20240509	4445	59.51	20241209	0.68	Y	355690	500	27 억	75794	N	N	0	N	N
165	20250402	131036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	220	2	3.16	51008300	7213	42.79	7000	7300	6770	9060	4880	6970	7071.72	1.40	-1213	7810	7390	6880	6460	5950	7600	6670	27	2090	500	4180	10	1	5404980	389	-17.98	3.53	12	0.13	-400.00	2035.00	16550	20240509	-56.56	4445	20241209	61.75	8550	-15.91	20250226	5010	43.51	20250212	16550	-56.56	20240509	4445	61.75	20241209	0.68	Y	355690	500	27 억	75794	N	N	0	N	N
166	20250402	121033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	150	2	2.15	48957980	6929	41.10	7000	7300	6770	9060	4880	6970	7065.66	1.40	-985	7810	7390	6880	6460	5950	7600	6670	27	2090	500	4180	10	1	5404980	385	-17.80	3.50	12	0.13	-400.00	2035.00	16550	20240509	-56.98	4445	20241209	60.18	8550	-16.73	20250226	5010	42.12	20250212	16550	-56.98	20240509	4445	60.18	20241209	0.68	Y	355690	500	27 억	75794	N	N	0	N	N
167	20250402	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	100	2	1.43	39363500	5588	33.15	7000	7300	6770	9060	4880	6970	7044.29	1.40	-932	7810	7390	6880	6460	5950	7600	6670	27	2090	500	4180	10	1	5404980	382	-17.68	3.47	12	0.10	-400.00	2035.00	16550	20240509	-57.28	4445	20241209	59.06	8550	-17.31	20250226	5010	41.12	20250212	16550	-57.28	20240509	4445	59.06	20241209	0.68	Y	355690	500	27 억	75794	N	N	0	N	N
168	20250402	101033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-60	5	-0.86	20970690	3032	17.99	7000	7130	6770	9060	4880	6970	6916.45	1.40	-648	7810	7390	6880	6460	5950	7600	6670	27	2090	500	4180	10	1	5404980	373	-17.27	3.40	12	0.06	-400.00	2035.00	16550	20240509	-58.25	4445	20241209	55.46	8550	-19.18	20250226	5010	37.92	20250212	16550	-58.25	20240509	4445	55.46	20241209	0.68	Y	355690	500	27 억	75794	N	N	0	N	N
169	20250402	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	-40	5	-0.57	5939510	855	5.07	7000	7130	6890	9060	4880	6970	6946.80	1.40	502	7810	7390	6880	6460	5950	7600	6670	27	2090	500	4180	10	1	5404980	375	-17.32	3.41	12	0.02	-400.00	2035.00	16550	20240509	-58.13	4445	20241209	55.91	8550	-18.95	20250226	5010	38.32	20250212	16550	-58.13	20240509	4445	55.91	20241209	0.68	Y	355690	500	27 억	75794	N	N	0	N	N
170	20250401	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	470	2	7.23	114263315	16857	278.95	6420	7300	6370	8450	4550	6500	6778.39	1.39	912	7033	6766	6493	6226	5953	6630	6090	27	1950	500	3900	10	1	5404980	377	-17.43	3.43	12	0.31	-400.00	2035.00	16550	20240509	-57.89	4445	20241209	56.81	8550	-18.48	20250226	5010	39.12	20250212	16550	-57.89	20240509	4445	56.81	20241209	0.68	Y	355690	500	27 억	74890	N	N	0	N	N
171	20250401	151040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	540	2	8.31	113005155	16677	275.97	6420	7300	6370	8450	4550	6500	6776.11	1.39	863	7033	6766	6493	6226	5953	6630	6090	27	1950	500	3900	10	1	5404980	381	-17.60	3.46	12	0.31	-400.00	2035.00	16550	20240509	-57.46	4445	20241209	58.38	8550	-17.66	20250226	5010	40.52	20250212	16550	-57.46	20240509	4445	58.38	20241209	0.68	Y	355690	500	27 억	74890	N	N	0	N	N
172	20250401	141041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	460	2	7.08	103871835	15369	254.33	6420	7300	6370	8450	4550	6500	6758.53	1.39	478	7033	6766	6493	6226	5953	6630	6090	27	1950	500	3900	10	1	5404980	376	-17.40	3.42	12	0.28	-400.00	2035.00	16550	20240509	-57.95	4445	20241209	56.58	8550	-18.60	20250226	5010	38.92	20250212	16550	-57.95	20240509	4445	56.58	20241209	0.68	Y	355690	500	27 억	74890	N	N	0	N	N
173	20250401	131042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	400	2	6.15	95427785	14153	234.20	6420	7300	6370	8450	4550	6500	6742.58	1.39	491	7033	6766	6493	6226	5953	6630	6090	27	1950	500	3900	10	1	5404980	373	-17.25	3.39	12	0.26	-400.00	2035.00	16550	20240509	-58.31	4445	20241209	55.23	8550	-19.30	20250226	5010	37.72	20250212	16550	-58.31	20240509	4445	55.23	20241209	0.68	Y	355690	500	27 억	74890	N	N	0	N	N
174	20250401	121043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	480	2	7.38	85270695	12681	209.85	6420	7300	6370	8450	4550	6500	6724.29	1.39	418	7033	6766	6493	6226	5953	6630	6090	27	1950	500	3900	10	1	5404980	377	-17.45	3.43	12	0.23	-400.00	2035.00	16550	20240509	-57.82	4445	20241209	57.03	8550	-18.36	20250226	5010	39.32	20250212	16550	-57.82	20240509	4445	57.03	20241209	0.68	Y	355690	500	27 억	74890	N	N	0	N	N
175	20250401	111028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	310	2	4.77	61112095	9226	152.67	6420	6860	6370	8450	4550	6500	6623.90	1.39	1983	7033	6766	6493	6226	5953	6630	6090	27	1950	500	3900	10	1	5404980	368	-17.02	3.35	12	0.17	-400.00	2035.00	16550	20240509	-58.85	4445	20241209	53.21	8550	-20.35	20250226	5010	35.93	20250212	16550	-58.85	20240509	4445	53.21	20241209	0.68	Y	355690	500	27 억	74890	N	N	0	N	N
176	20250401	101026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	70	2	1.08	28805385	4446	73.57	6420	6780	6370	8450	4550	6500	6478.94	1.39	642	7033	6766	6493	6226	5953	6630	6090	27	1950	500	3900	10	1	5404980	355	-16.43	3.23	12	0.08	-400.00	2035.00	16550	20240509	-60.30	4445	20241209	47.81	8550	-23.16	20250226	5010	31.14	20250212	16550	-60.30	20240509	4445	47.81	20241209	0.68	Y	355690	500	27 억	74890	N	N	0	N	N
177	20250401	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	0	3	0.00	10117770	1575	26.06	6420	6780	6370	8450	4550	6500	6423.98	1.39	1207	7033	6766	6493	6226	5953	6630	6090	27	1950	500	3900	10	1	5404980	351	-16.25	3.19	12	0.03	-400.00	2035.00	16550	20240509	-60.73	4445	20241209	46.23	8550	-23.98	20250226	5010	29.74	20250212	16550	-60.73	20240509	4445	46.23	20241209	0.68	Y	355690	500	27 억	74890	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History