KissMeData/446540/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

2025-04-30 18:02:09 +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	20250430	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4285	75	2	1.78	118661099398	25129428	971.36	4510	5070	4245	5470	2950	4210	4722.24	4.32	-135393	4513	4361	4188	4036	3863	4437	4112	104	1260	500	2690	5	1	20771000	890	17.63	1.61	12	120.98	243.00	2657.00	6200	20240613	-30.89	2725	20241209	57.25	5090	-15.82	20250226	2870	49.30	20250203	6200	-30.89	20240613	2725	57.25	20241209	3.88	Y	446540	500	103 억	897813	N	N	12951	N	N
3	20250430	151318	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	60	2	1.43	117793966788	24926656	963.52	4510	5070	4250	5470	2950	4210	4725.62	4.32	-162993	4513	4361	4188	4036	3863	4437	4112	104	1260	500	2690	5	1	20771000	887	17.57	1.61	12	120.01	243.00	2657.00	6200	20240613	-31.13	2725	20241209	56.70	5090	-16.11	20250226	2870	48.78	20250203	6200	-31.13	20240613	2725	56.70	20241209	3.88	Y	446540	500	103 억	897813	N	N	50915	N	N
4	20250430	141319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4452	242	2	5.75	113273801110	23895635	923.67	4510	5070	4350	5470	2950	4210	4740.36	4.32	-187914	4513	4361	4188	4036	3863	4437	4112	104	1260	500	2690	5	1	20771000	925	18.32	1.68	12	115.04	243.00	2657.00	6200	20240613	-28.19	2725	20241209	63.38	5090	-12.53	20250226	2870	55.12	20250203	6200	-28.19	20240613	2725	63.38	20241209	3.88	Y	446540	500	103 억	897813	N	N	50915	N	N
5	20250430	131315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4710	500	2	11.88	108167804738	22782771	880.65	4510	5070	4350	5470	2950	4210	4747.79	4.32	-167994	4513	4361	4188	4036	3863	4437	4112	104	1260	500	2690	5	1	20771000	978	19.38	1.77	12	109.69	243.00	2657.00	6200	20240613	-24.03	2725	20241209	72.84	5090	-7.47	20250226	2870	64.11	20250203	6200	-24.03	20240613	2725	72.84	20241209	3.88	Y	446540	500	103 억	897813	N	N	50915	N	N
6	20250430	121319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4640	430	2	10.21	96930688081	20370289	787.40	4510	5070	4350	5470	2950	4210	4758.43	4.32	-185738	4513	4361	4188	4036	3863	4437	4112	104	1260	500	2690	5	1	20771000	964	19.09	1.75	12	98.07	243.00	2657.00	6200	20240613	-25.16	2725	20241209	70.28	5090	-8.84	20250226	2870	61.67	20250203	6200	-25.16	20240613	2725	70.28	20241209	3.88	Y	446540	500	103 억	897813	N	N	50915	N	N
7	20250430	111317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	340	2	8.08	90083878692	18881049	729.83	4510	5070	4350	5470	2950	4210	4771.13	4.32	-183461	4513	4361	4188	4036	3863	4437	4112	104	1260	500	2690	5	1	20771000	945	18.72	1.71	12	90.90	243.00	2657.00	6200	20240613	-26.61	2725	20241209	66.97	5090	-10.61	20250226	2870	58.54	20250203	6200	-26.61	20240613	2725	66.97	20241209	3.88	Y	446540	500	103 억	897813	N	N	50915	N	N
8	20250430	101320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	545	2	12.95	76616600268	15976454	617.56	4510	5070	4350	5470	2950	4210	4795.59	4.32	-174322	4513	4361	4188	4036	3863	4437	4112	104	1260	500	2690	5	1	20771000	988	19.57	1.79	12	76.92	243.00	2657.00	6200	20240613	-23.31	2725	20241209	74.50	5090	-6.58	20250226	2870	65.68	20250203	6200	-23.31	20240613	2725	74.50	20241209	3.88	Y	446540	500	103 억	897813	N	N	50915	N	N
9	20250430	091323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4445	235	2	5.58	11142293518	2485975	96.09	4510	4615	4350	5470	2950	4210	4482.06	4.32	-189103	4513	4361	4188	4036	3863	4437	4112	104	1260	500	2690	5	1	20771000	923	18.29	1.67	12	11.97	243.00	2657.00	6200	20240613	-28.31	2725	20241209	63.12	5090	-12.67	20250226	2870	54.88	20250203	6200	-28.31	20240613	2725	63.12	20241209	3.88	Y	446540	500	103 억	897813	N	N	50915	N	N
10	20250429	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4210	45	2	1.08	10200655878	2422814	31.85	4165	4340	4015	5410	2920	4165	4210.30	4.28	9659	4995	4580	4365	3950	3735	4472	3842	104	1245	500	2660	5	1	20771000	874	17.33	1.58	12	11.66	243.00	2657.00	6200	20240613	-32.10	2725	20241209	54.50	5090	-17.29	20250226	2870	46.69	20250203	6200	-32.10	20240613	2725	54.50	20241209	3.17	Y	446540	500	103 억	889883	N	N	50891	N	N
11	20250429	151312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	25	2	0.60	9762879141	2318706	30.48	4165	4340	4015	5410	2920	4165	4210.55	4.28	33569	4995	4580	4365	3950	3735	4472	3842	104	1245	500	2660	5	1	20771000	870	17.24	1.58	12	11.16	243.00	2657.00	6200	20240613	-32.42	2725	20241209	53.76	5090	-17.68	20250226	2870	45.99	20250203	6200	-32.42	20240613	2725	53.76	20241209	3.17	Y	446540	500	103 억	889883	N	N	6221	N	N
12	20250429	141315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4225	60	2	1.44	9094891539	2158265	28.37	4165	4340	4015	5410	2920	4165	4214.05	4.28	33272	4995	4580	4365	3950	3735	4472	3842	104	1245	500	2660	5	1	20771000	878	17.39	1.59	12	10.39	243.00	2657.00	6200	20240613	-31.85	2725	20241209	55.05	5090	-16.99	20250226	2870	47.21	20250203	6200	-31.85	20240613	2725	55.05	20241209	3.17	Y	446540	500	103 억	889883	N	N	6221	N	N
13	20250429	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4240	75	2	1.80	8460219286	2007796	26.39	4165	4340	4015	5410	2920	4165	4213.76	4.28	26132	4995	4580	4365	3950	3735	4472	3842	104	1245	500	2660	5	1	20771000	881	17.45	1.60	12	9.67	243.00	2657.00	6200	20240613	-31.61	2725	20241209	55.60	5090	-16.70	20250226	2870	47.74	20250203	6200	-31.61	20240613	2725	55.60	20241209	3.17	Y	446540	500	103 억	889883	N	N	6221	N	N
14	20250429	121315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4280	115	2	2.76	7813409362	1855227	24.39	4165	4340	4015	5410	2920	4165	4211.64	4.28	14402	4995	4580	4365	3950	3735	4472	3842	104	1245	500	2660	5	1	20771000	889	17.61	1.61	12	8.93	243.00	2657.00	6200	20240613	-30.97	2725	20241209	57.06	5090	-15.91	20250226	2870	49.13	20250203	6200	-30.97	20240613	2725	57.06	20241209	3.17	Y	446540	500	103 억	889883	N	N	6221	N	N
15	20250429	111314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	35	2	0.84	6562219900	1560123	20.51	4165	4340	4015	5410	2920	4165	4206.30	4.28	-25432	4995	4580	4365	3950	3735	4472	3842	104	1245	500	2660	5	1	20771000	872	17.28	1.58	12	7.51	243.00	2657.00	6200	20240613	-32.26	2725	20241209	54.13	5090	-17.49	20250226	2870	46.34	20250203	6200	-32.26	20240613	2725	54.13	20241209	3.17	Y	446540	500	103 억	889883	N	N	6221	N	N
16	20250429	101317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4095	-70	5	-1.68	5885552789	1397092	18.37	4165	4340	4015	5410	2920	4165	4212.82	4.28	-45315	4995	4580	4365	3950	3735	4472	3842	104	1245	500	2660	5	1	20771000	851	16.85	1.54	12	6.73	243.00	2657.00	6200	20240613	-33.95	2725	20241209	50.28	5090	-19.55	20250226	2870	42.68	20250203	6200	-33.95	20240613	2725	50.28	20241209	3.17	Y	446540	500	103 억	889883	N	N	6221	N	N
17	20250429	091319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4300	135	2	3.24	3196641170	748042	9.83	4165	4330	4165	5410	2920	4165	4273.79	4.28	-76992	4995	4580	4365	3950	3735	4472	3842	104	1245	500	2660	5	1	20771000	893	17.70	1.62	12	3.60	243.00	2657.00	6200	20240613	-30.65	2725	20241209	57.80	5090	-15.52	20250226	2870	49.83	20250203	6200	-30.65	20240613	2725	57.80	20241209	3.17	Y	446540	500	103 억	889883	N	N	6221	N	N
18	20250428	161304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-250	5	-5.66	33484738080	7561423	44.76	4465	4780	4150	5730	3095	4415	4428.83	5.32	-230691	5368	4891	4283	3806	3198	5130	4045	104	1315	500	2820	5	1	20771000	865	17.14	1.57	12	36.40	243.00	2657.00	6200	20240613	-32.82	2725	20241209	52.84	5090	-18.17	20250226	2870	45.12	20250203	6200	-32.82	20240613	2725	52.84	20241209	3.12	Y	446540	500	103 억	1105580	N	N	6221	N	N
19	20250428	151310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-260	5	-5.89	33113450837	7472257	44.24	4465	4780	4150	5730	3095	4415	4431.53	5.32	-247990	5368	4891	4283	3806	3198	5130	4045	104	1315	500	2820	5	1	20771000	863	17.10	1.56	12	35.97	243.00	2657.00	6200	20240613	-32.98	2725	20241209	52.48	5090	-18.37	20250226	2870	44.77	20250203	6200	-32.98	20240613	2725	52.48	20241209	3.12	Y	446540	500	103 억	1105580	N	N	32970	N	N
20	20250428	141311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4245	-170	5	-3.85	31847193521	7170943	42.45	4465	4780	4150	5730	3095	4415	4441.16	5.32	-277160	5368	4891	4283	3806	3198	5130	4045	104	1315	500	2820	5	1	20771000	882	17.47	1.60	12	34.52	243.00	2657.00	6200	20240613	-31.53	2725	20241209	55.78	5090	-16.60	20250226	2870	47.91	20250203	6200	-31.53	20240613	2725	55.78	20241209	3.12	Y	446540	500	103 억	1105580	N	N	32970	N	N
21	20250428	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4260	-155	5	-3.51	31165531587	7010038	41.50	4465	4780	4150	5730	3095	4415	4445.87	5.32	-289254	5368	4891	4283	3806	3198	5130	4045	104	1315	500	2820	5	1	20771000	885	17.53	1.60	12	33.75	243.00	2657.00	6200	20240613	-31.29	2725	20241209	56.33	5090	-16.31	20250226	2870	48.43	20250203	6200	-31.29	20240613	2725	56.33	20241209	3.12	Y	446540	500	103 억	1105580	N	N	32970	N	N
22	20250428	121307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4270	-145	5	-3.28	30209028535	6786408	40.18	4465	4780	4150	5730	3095	4415	4451.43	5.32	-292624	5368	4891	4283	3806	3198	5130	4045	104	1315	500	2820	5	1	20771000	887	17.57	1.61	12	32.67	243.00	2657.00	6200	20240613	-31.13	2725	20241209	56.70	5090	-16.11	20250226	2870	48.78	20250203	6200	-31.13	20240613	2725	56.70	20241209	3.12	Y	446540	500	103 억	1105580	N	N	32970	N	N
23	20250428	111308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4310	-105	5	-2.38	26887914258	6008286	35.57	4465	4780	4170	5730	3095	4415	4475.19	5.32	-313739	5368	4891	4283	3806	3198	5130	4045	104	1315	500	2820	5	1	20771000	895	17.74	1.62	12	28.93	243.00	2657.00	6200	20240613	-30.48	2725	20241209	58.17	5090	-15.32	20250226	2870	50.17	20250203	6200	-30.48	20240613	2725	58.17	20241209	3.12	Y	446540	500	103 억	1105580	N	N	32970	N	N
24	20250428	101305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4370	-45	5	-1.02	7555774591	1704336	10.09	4465	4535	4310	5730	3095	4415	4433.32	5.32	-156128	5368	4891	4283	3806	3198	5130	4045	104	1315	500	2820	5	1	20771000	908	17.98	1.64	12	8.21	243.00	2657.00	6200	20240613	-29.52	2725	20241209	60.37	5090	-14.15	20250226	2870	52.26	20250203	6200	-29.52	20240613	2725	60.37	20241209	3.12	Y	446540	500	103 억	1105580	N	N	32970	N	N
25	20250428	091307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4455	40	2	0.91	4066064936	913743	5.41	4465	4535	4365	5730	3095	4415	4450.10	5.32	-114496	5368	4891	4283	3806	3198	5130	4045	104	1315	500	2820	5	1	20771000	925	18.33	1.68	12	4.40	243.00	2657.00	6200	20240613	-28.15	2725	20241209	63.49	5090	-12.48	20250226	2870	55.23	20250203	6200	-28.15	20240613	2725	63.49	20241209	3.12	Y	446540	500	103 억	1105580	N	N	32970	N	N
26	20250425	161300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	745	2	20.30	73508781541	16564221	5663.18	3680	4760	3675	4770	2570	3670	4437.86	5.70	-64074	3896	3782	3711	3597	3526	3747	3562	104	1100	500	2340	5	1	20771000	917	18.17	1.66	12	79.75	243.00	2657.00	6200	20240613	-28.79	2725	20241209	62.02	5090	-13.26	20250226	2870	53.83	20250203	6200	-28.79	20240613	2725	62.02	20241209	3.18	Y	446540	500	103 억	1184155	N	N	32970	N	N
27	20250425	151309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4350	680	2	18.53	72168452794	16258541	5558.67	3680	4760	3675	4770	2570	3670	4438.80	5.70	-24917	3896	3782	3711	3597	3526	3747	3562	104	1100	500	2340	5	1	20771000	904	17.90	1.64	12	78.28	243.00	2657.00	6200	20240613	-29.84	2725	20241209	59.63	5090	-14.54	20250226	2870	51.57	20250203	6200	-29.84	20240613	2725	59.63	20241209	3.18	Y	446540	500	103 억	1184155	N	N	22661	N	N
28	20250425	141309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	790	2	21.53	66333543811	14923497	5102.22	3680	4760	3675	4770	2570	3670	4444.91	5.70	-166500	3896	3782	3711	3597	3526	3747	3562	104	1100	500	2340	5	1	20771000	926	18.35	1.68	12	71.85	243.00	2657.00	6200	20240613	-28.06	2725	20241209	63.67	5090	-12.38	20250226	2870	55.40	20250203	6200	-28.06	20240613	2725	63.67	20241209	3.18	Y	446540	500	103 억	1184155	N	N	22661	N	N
29	20250425	131311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	860	2	23.43	60251867870	13585581	4644.80	3680	4760	3675	4770	2570	3670	4434.99	5.70	-220688	3896	3782	3711	3597	3526	3747	3562	104	1100	500	2340	5	1	20771000	941	18.64	1.70	12	65.41	243.00	2657.00	6200	20240613	-26.94	2725	20241209	66.24	5090	-11.00	20250226	2870	57.84	20250203	6200	-26.94	20240613	2725	66.24	20241209	3.18	Y	446540	500	103 억	1184155	N	N	22661	N	N
30	20250425	121307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	860	2	23.43	54217717258	12234453	4182.86	3680	4760	3675	4770	2570	3670	4431.56	5.70	-328083	3896	3782	3711	3597	3526	3747	3562	104	1100	500	2340	5	1	20771000	941	18.64	1.70	12	58.90	243.00	2657.00	6200	20240613	-26.94	2725	20241209	66.24	5090	-11.00	20250226	2870	57.84	20250203	6200	-26.94	20240613	2725	66.24	20241209	3.18	Y	446540	500	103 억	1184155	N	N	22661	N	N
31	20250425	111309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	845	2	23.02	49399724038	11170297	3819.04	3680	4760	3675	4770	2570	3670	4422.42	5.70	-327119	3896	3782	3711	3597	3526	3747	3562	104	1100	500	2340	5	1	20771000	938	18.58	1.70	12	53.78	243.00	2657.00	6200	20240613	-27.18	2725	20241209	65.69	5090	-11.30	20250226	2870	57.32	20250203	6200	-27.18	20240613	2725	65.69	20241209	3.18	Y	446540	500	103 억	1184155	N	N	22661	N	N
32	20250425	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	925	2	25.20	29107127250	6744509	2305.89	3680	4620	3675	4770	2570	3670	4315.68	5.70	-273754	3896	3782	3711	3597	3526	3747	3562	104	1100	500	2340	5	1	20771000	954	18.91	1.73	12	32.47	243.00	2657.00	6200	20240613	-25.89	2725	20241209	68.62	5090	-9.72	20250226	2870	60.10	20250203	6200	-25.89	20240613	2725	68.62	20241209	3.18	Y	446540	500	103 억	1184155	N	N	22661	N	N
33	20250425	091313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3770	100	2	2.72	184132839	49183	16.82	3680	3780	3675	4770	2570	3670	3743.83	5.70	-10438	3896	3782	3711	3597	3526	3747	3562	104	1100	500	2340	5	1	20771000	783	15.51	1.42	12	0.24	243.00	2657.00	6200	20240613	-39.19	2725	20241209	38.35	5090	-25.93	20250226	2870	31.36	20250203	6200	-39.19	20240613	2725	38.35	20241209	3.18	Y	446540	500	103 억	1184155	N	N	22661	N	N
34	20250424	161248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	-60	5	-1.61	1083532069	292029	15.99	3730	3825	3640	4845	2615	3730	3710.36	5.80	-22180	4070	3900	3690	3520	3310	3985	3605	104	1115	500	2380	5	1	20771000	762	15.10	1.38	12	1.41	243.00	2657.00	6200	20240613	-40.81	2725	20241209	34.68	5090	-27.90	20250226	2870	27.87	20250203	6200	-40.81	20240613	2725	34.68	20241209	3.16	Y	446540	500	103 억	1205647	N	N	22661	N	N
35	20250424	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-65	5	-1.74	1055023439	284250	15.56	3730	3825	3640	4845	2615	3730	3711.60	5.80	-21809	4070	3900	3690	3520	3310	3985	3605	104	1115	500	2380	5	1	20771000	761	15.08	1.38	12	1.37	243.00	2657.00	6200	20240613	-40.89	2725	20241209	34.50	5090	-28.00	20250226	2870	27.70	20250203	6200	-40.89	20240613	2725	34.50	20241209	3.16	Y	446540	500	103 억	1205647	N	N	9364	N	N
36	20250424	141305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	-45	5	-1.21	966615144	260145	14.24	3730	3825	3640	4845	2615	3730	3715.68	5.80	-11483	4070	3900	3690	3520	3310	3985	3605	104	1115	500	2380	5	1	20771000	765	15.16	1.39	12	1.25	243.00	2657.00	6200	20240613	-40.56	2725	20241209	35.23	5090	-27.60	20250226	2870	28.40	20250203	6200	-40.56	20240613	2725	35.23	20241209	3.16	Y	446540	500	103 억	1205647	N	N	9364	N	N
37	20250424	131303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	-35	5	-0.94	898477664	241670	13.23	3730	3825	3640	4845	2615	3730	3717.79	5.80	-8113	4070	3900	3690	3520	3310	3985	3605	104	1115	500	2380	5	1	20771000	767	15.21	1.39	12	1.16	243.00	2657.00	6200	20240613	-40.40	2725	20241209	35.60	5090	-27.41	20250226	2870	28.75	20250203	6200	-40.40	20240613	2725	35.60	20241209	3.16	Y	446540	500	103 억	1205647	N	N	9364	N	N
38	20250424	121300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	-45	5	-1.21	854820149	229826	12.58	3730	3825	3640	4845	2615	3730	3719.42	5.80	-13327	4070	3900	3690	3520	3310	3985	3605	104	1115	500	2380	5	1	20771000	765	15.16	1.39	12	1.11	243.00	2657.00	6200	20240613	-40.56	2725	20241209	35.23	5090	-27.60	20250226	2870	28.40	20250203	6200	-40.56	20240613	2725	35.23	20241209	3.16	Y	446540	500	103 억	1205647	N	N	9364	N	N
39	20250424	111304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	-55	5	-1.47	775432064	208222	11.40	3730	3825	3640	4845	2615	3730	3724.06	5.80	-20991	4070	3900	3690	3520	3310	3985	3605	104	1115	500	2380	5	1	20771000	763	15.12	1.38	12	1.00	243.00	2657.00	6200	20240613	-40.73	2725	20241209	34.86	5090	-27.80	20250226	2870	28.05	20250203	6200	-40.73	20240613	2725	34.86	20241209	3.16	Y	446540	500	103 억	1205647	N	N	9364	N	N
40	20250424	101300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	-25	5	-0.67	659336555	176867	9.68	3730	3825	3640	4845	2615	3730	3727.87	5.80	-11222	4070	3900	3690	3520	3310	3985	3605	104	1115	500	2380	5	1	20771000	770	15.25	1.39	12	0.85	243.00	2657.00	6200	20240613	-40.24	2725	20241209	35.96	5090	-27.21	20250226	2870	29.09	20250203	6200	-40.24	20240613	2725	35.96	20241209	3.16	Y	446540	500	103 억	1205647	N	N	9364	N	N
41	20250424	091311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-30	5	-0.80	145913975	39251	2.15	3730	3755	3690	4845	2615	3730	3717.46	5.80	-6051	4070	3900	3690	3520	3310	3985	3605	104	1115	500	2380	5	1	20771000	769	15.23	1.39	12	0.19	243.00	2657.00	6200	20240613	-40.32	2725	20241209	35.78	5090	-27.31	20250226	2870	28.92	20250203	6200	-40.32	20240613	2725	35.78	20241209	3.16	Y	446540	500	103 억	1205647	N	N	9364	N	N
42	20250423	161237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	260	2	7.49	6745399487	1820066	2493.14	3510	3860	3480	4510	2430	3470	3706.08	5.95	-30088	3583	3526	3463	3406	3343	3555	3435	104	1040	500	2220	5	1	20771000	775	15.35	1.40	12	8.76	243.00	2657.00	6200	20240613	-39.84	2725	20241209	36.88	5090	-26.72	20250226	2870	29.97	20250203	6200	-39.84	20240613	2725	36.88	20241209	3.20	Y	446540	500	103 억	1235952	N	N	9364	N	N
43	20250423	151300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	170	2	4.90	6586505382	1777236	2434.47	3510	3860	3480	4510	2430	3470	3706.04	5.95	-16674	3583	3526	3463	3406	3343	3555	3435	104	1040	500	2220	5	1	20771000	756	14.98	1.37	12	8.56	243.00	2657.00	6200	20240613	-41.29	2725	20241209	33.58	5090	-28.49	20250226	2870	26.83	20250203	6200	-41.29	20240613	2725	33.58	20241209	3.20	Y	446540	500	103 억	1235952	N	N	6571	N	N
44	20250423	141259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	175	2	5.04	6391331272	1723774	2361.24	3510	3860	3480	4510	2430	3470	3707.75	5.95	-37429	3583	3526	3463	3406	3343	3555	3435	104	1040	500	2220	5	1	20771000	757	15.00	1.37	12	8.30	243.00	2657.00	6200	20240613	-41.21	2725	20241209	33.76	5090	-28.39	20250226	2870	27.00	20250203	6200	-41.21	20240613	2725	33.76	20241209	3.20	Y	446540	500	103 억	1235952	N	N	6571	N	N
45	20250423	131258	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	200	2	5.76	5698544046	1536086	2104.14	3510	3860	3480	4510	2430	3470	3709.78	5.95	-125845	3583	3526	3463	3406	3343	3555	3435	104	1040	500	2220	5	1	20771000	762	15.10	1.38	12	7.40	243.00	2657.00	6200	20240613	-40.81	2725	20241209	34.68	5090	-27.90	20250226	2870	27.87	20250203	6200	-40.81	20240613	2725	34.68	20241209	3.20	Y	446540	500	103 억	1235952	N	N	6571	N	N
46	20250423	121301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	250	2	7.20	4199955171	1126852	1543.57	3510	3860	3480	4510	2430	3470	3727.16	5.95	-138667	3583	3526	3463	3406	3343	3555	3435	104	1040	500	2220	5	1	20771000	773	15.31	1.40	12	5.43	243.00	2657.00	6200	20240613	-40.00	2725	20241209	36.51	5090	-26.92	20250226	2870	29.62	20250203	6200	-40.00	20240613	2725	36.51	20241209	3.20	Y	446540	500	103 억	1235952	N	N	6571	N	N
47	20250423	111302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	75	2	2.16	193413279	54637	74.84	3510	3600	3480	4510	2430	3470	3539.97	5.95	5105	3583	3526	3463	3406	3343	3555	3435	104	1040	500	2220	5	1	20771000	736	14.59	1.33	12	0.26	243.00	2657.00	6200	20240613	-42.82	2725	20241209	30.09	5090	-30.35	20250226	2870	23.52	20250203	6200	-42.82	20240613	2725	30.09	20241209	3.20	Y	446540	500	103 억	1235952	N	N	6571	N	N
48	20250423	101304	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	90	2	2.59	163999244	46353	63.49	3510	3600	3480	4510	2430	3470	3538.05	5.95	3431	3583	3526	3463	3406	3343	3555	3435	104	1040	500	2220	5	1	20771000	739	14.65	1.34	12	0.22	243.00	2657.00	6200	20240613	-42.58	2725	20241209	30.64	5090	-30.06	20250226	2870	24.04	20250203	6200	-42.58	20240613	2725	30.64	20241209	3.20	Y	446540	500	103 억	1235952	N	N	6571	N	N
49	20250423	091311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	60	2	1.73	27341926	7760	10.63	3510	3545	3480	4510	2430	3470	3523.44	5.95	2337	3583	3526	3463	3406	3343	3555	3435	104	1040	500	2220	5	1	20771000	733	14.53	1.33	12	0.04	243.00	2657.00	6200	20240613	-43.06	2725	20241209	29.54	5090	-30.65	20250226	2870	23.00	20250203	6200	-43.06	20240613	2725	29.54	20241209	3.20	Y	446540	500	103 억	1235952	N	N	6571	N	N
50	20250422	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	-10	5	-0.29	248149545	71894	139.33	3400	3520	3400	4520	2440	3480	3451.60	5.94	1258	3620	3550	3515	3445	3410	3532	3427	104	1040	500	2220	5	1	20771000	721	14.28	1.31	12	0.35	243.00	2657.00	6200	20240613	-44.03	2725	20241209	27.34	5090	-31.83	20250226	2870	20.91	20250203	6200	-44.03	20240613	2725	27.34	20241209	3.20	Y	446540	500	103 억	1234681	N	N	6571	N	N
51	20250422	151252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-35	5	-1.01	242002640	70121	135.89	3400	3520	3400	4520	2440	3480	3451.21	5.94	2464	3620	3550	3515	3445	3410	3532	3427	104	1040	500	2220	5	1	20771000	716	14.18	1.30	12	0.34	243.00	2657.00	6200	20240613	-44.44	2725	20241209	26.42	5090	-32.32	20250226	2870	20.03	20250203	6200	-44.44	20240613	2725	26.42	20241209	3.20	Y	446540	500	103 억	1234681	N	N	3964	N	N
52	20250422	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-45	5	-1.29	233826640	67743	131.28	3400	3520	3400	4520	2440	3480	3451.67	5.94	1867	3620	3550	3515	3445	3410	3532	3427	104	1040	500	2220	5	1	20771000	713	14.14	1.29	12	0.33	243.00	2657.00	6200	20240613	-44.60	2725	20241209	26.06	5090	-32.51	20250226	2870	19.69	20250203	6200	-44.60	20240613	2725	26.06	20241209	3.20	Y	446540	500	103 억	1234681	N	N	3964	N	N
53	20250422	131250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-55	5	-1.58	197894605	57284	111.01	3400	3520	3400	4520	2440	3480	3454.62	5.94	965	3620	3550	3515	3445	3410	3532	3427	104	1040	500	2220	5	1	20771000	711	14.09	1.29	12	0.28	243.00	2657.00	6200	20240613	-44.76	2725	20241209	25.69	5090	-32.71	20250226	2870	19.34	20250203	6200	-44.76	20240613	2725	25.69	20241209	3.20	Y	446540	500	103 억	1234681	N	N	3964	N	N
54	20250422	121254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	-35	5	-1.01	182547375	52809	102.34	3400	3520	3400	4520	2440	3480	3456.75	5.94	549	3620	3550	3515	3445	3410	3532	3427	104	1040	500	2220	5	1	20771000	716	14.18	1.30	12	0.25	243.00	2657.00	6200	20240613	-44.44	2725	20241209	26.42	5090	-32.32	20250226	2870	20.03	20250203	6200	-44.44	20240613	2725	26.42	20241209	3.20	Y	446540	500	103 억	1234681	N	N	3964	N	N
55	20250422	111251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	-15	5	-0.43	126579545	36493	70.72	3400	3520	3400	4520	2440	3480	3468.60	5.94	-5348	3620	3550	3515	3445	3410	3532	3427	104	1040	500	2220	5	1	20771000	720	14.26	1.30	12	0.18	243.00	2657.00	6200	20240613	-44.11	2725	20241209	27.16	5090	-31.93	20250226	2870	20.73	20250203	6200	-44.11	20240613	2725	27.16	20241209	3.20	Y	446540	500	103 억	1234681	N	N	3964	N	N
56	20250422	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	0	3	0.00	112151615	32349	62.69	3400	3520	3400	4520	2440	3480	3466.93	5.94	-2557	3620	3550	3515	3445	3410	3532	3427	104	1040	500	2220	5	1	20771000	723	14.32	1.31	12	0.16	243.00	2657.00	6200	20240613	-43.87	2725	20241209	27.71	5090	-31.63	20250226	2870	21.25	20250203	6200	-43.87	20240613	2725	27.71	20241209	3.20	Y	446540	500	103 억	1234681	N	N	3964	N	N
57	20250422	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	-5	5	-0.14	41914995	12135	23.52	3400	3520	3400	4520	2440	3480	3454.06	5.94	255	3620	3550	3515	3445	3410	3532	3427	104	1040	500	2220	5	1	20771000	722	14.30	1.31	12	0.06	243.00	2657.00	6200	20240613	-43.95	2725	20241209	27.52	5090	-31.73	20250226	2870	21.08	20250203	6200	-43.95	20240613	2725	27.52	20241209	3.20	Y	446540	500	103 억	1234681	N	N	3964	N	N
58	20250421	161226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-50	5	-1.42	180211582	51297	94.87	3515	3585	3480	4585	2475	3530	3513.10	5.96	-4184	3650	3590	3535	3475	3420	3562	3447	104	1055	500	2250	5	1	20771000	723	14.32	1.31	12	0.25	243.00	2657.00	6200	20240613	-43.87	2725	20241209	27.71	5090	-31.63	20250226	2870	21.25	20250203	6200	-43.87	20240613	2725	27.71	20241209	3.20	Y	446540	500	103 억	1238411	N	N	3964	N	N
59	20250421	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	-15	5	-0.42	152579997	43374	80.22	3515	3585	3485	4585	2475	3530	3517.78	5.96	-6812	3650	3590	3535	3475	3420	3562	3447	104	1055	500	2250	5	1	20771000	730	14.47	1.32	12	0.21	243.00	2657.00	6200	20240613	-43.31	2725	20241209	28.99	5090	-30.94	20250226	2870	22.47	20250203	6200	-43.31	20240613	2725	28.99	20241209	3.20	Y	446540	500	103 억	1238411	N	N	3141	N	N
60	20250421	141247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-30	5	-0.85	122021827	34651	64.08	3515	3585	3485	4585	2475	3530	3521.45	5.96	-9001	3650	3590	3535	3475	3420	3562	3447	104	1055	500	2250	5	1	20771000	727	14.40	1.32	12	0.17	243.00	2657.00	6200	20240613	-43.55	2725	20241209	28.44	5090	-31.24	20250226	2870	21.95	20250203	6200	-43.55	20240613	2725	28.44	20241209	3.20	Y	446540	500	103 억	1238411	N	N	3141	N	N
61	20250421	131246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	-25	5	-0.71	105512317	29935	55.36	3515	3585	3485	4585	2475	3530	3524.71	5.96	-8513	3650	3590	3535	3475	3420	3562	3447	104	1055	500	2250	5	1	20771000	728	14.42	1.32	12	0.14	243.00	2657.00	6200	20240613	-43.47	2725	20241209	28.62	5090	-31.14	20250226	2870	22.13	20250203	6200	-43.47	20240613	2725	28.62	20241209	3.20	Y	446540	500	103 억	1238411	N	N	3141	N	N
62	20250421	121246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-20	5	-0.57	86648527	24543	45.39	3515	3585	3495	4585	2475	3530	3530.48	5.96	-4890	3650	3590	3535	3475	3420	3562	3447	104	1055	500	2250	5	1	20771000	729	14.44	1.32	12	0.12	243.00	2657.00	6200	20240613	-43.39	2725	20241209	28.81	5090	-31.04	20250226	2870	22.30	20250203	6200	-43.39	20240613	2725	28.81	20241209	3.20	Y	446540	500	103 억	1238411	N	N	3141	N	N
63	20250421	111244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	-10	5	-0.28	62350617	17631	32.61	3515	3585	3495	4585	2475	3530	3536.42	5.96	-3928	3650	3590	3535	3475	3420	3562	3447	104	1055	500	2250	5	1	20771000	731	14.49	1.32	12	0.08	243.00	2657.00	6200	20240613	-43.23	2725	20241209	29.17	5090	-30.84	20250226	2870	22.65	20250203	6200	-43.23	20240613	2725	29.17	20241209	3.20	Y	446540	500	103 억	1238411	N	N	3141	N	N
64	20250421	101239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	-5	5	-0.14	46993172	13269	24.54	3515	3585	3495	4585	2475	3530	3541.58	5.96	-2817	3650	3590	3535	3475	3420	3562	3447	104	1055	500	2250	5	1	20771000	732	14.51	1.33	12	0.06	243.00	2657.00	6200	20240613	-43.15	2725	20241209	29.36	5090	-30.75	20250226	2870	22.82	20250203	6200	-43.15	20240613	2725	29.36	20241209	3.20	Y	446540	500	103 억	1238411	N	N	3141	N	N
65	20250421	091321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	5	2	0.14	11077202	3148	5.82	3515	3565	3495	4585	2475	3530	3518.81	5.96	-1347	3650	3590	3535	3475	3420	3562	3447	104	1055	500	2250	5	1	20771000	734	14.55	1.33	12	0.02	243.00	2657.00	6200	20240613	-42.98	2725	20241209	29.72	5090	-30.55	20250226	2870	23.17	20250203	6200	-42.98	20240613	2725	29.72	20241209	3.20	Y	446540	500	103 억	1238411	N	N	3141	N	N
66	20250418	161225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-10	5	-0.28	189643650	54001	117.38	3595	3595	3480	4600	2480	3540	3511.85	5.96	940	3606	3572	3541	3507	3476	3557	3492	104	1060	500	2260	5	1	20771000	733	14.53	1.33	12	0.26	243.00	2657.00	6200	20240613	-43.06	2725	20241209	29.54	5090	-30.65	20250226	2870	23.00	20250203	6200	-43.06	20240613	2725	29.54	20241209	3.19	Y	446540	500	103 억	1237471	N	N	3141	N	N
67	20250418	151242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	25	2	0.71	180825765	51506	111.95	3595	3595	3480	4600	2480	3540	3510.77	5.96	1373	3606	3572	3541	3507	3476	3557	3492	104	1060	500	2260	5	1	20771000	740	14.67	1.34	12	0.25	243.00	2657.00	6200	20240613	-42.50	2725	20241209	30.83	5090	-29.96	20250226	2870	24.22	20250203	6200	-42.50	20240613	2725	30.83	20241209	3.19	Y	446540	500	103 억	1237471	N	N	7715	N	N
68	20250418	141248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	10	2	0.28	160165010	45685	99.30	3595	3595	3480	4600	2480	3540	3505.86	5.96	3947	3606	3572	3541	3507	3476	3557	3492	104	1060	500	2260	5	1	20771000	737	14.61	1.34	12	0.22	243.00	2657.00	6200	20240613	-42.74	2725	20241209	30.28	5090	-30.26	20250226	2870	23.69	20250203	6200	-42.74	20240613	2725	30.28	20241209	3.19	Y	446540	500	103 억	1237471	N	N	7715	N	N
69	20250418	131243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	-25	5	-0.71	136897465	39079	84.94	3595	3595	3480	4600	2480	3540	3503.10	5.96	1770	3606	3572	3541	3507	3476	3557	3492	104	1060	500	2260	5	1	20771000	730	14.47	1.32	12	0.19	243.00	2657.00	6200	20240613	-43.31	2725	20241209	28.99	5090	-30.94	20250226	2870	22.47	20250203	6200	-43.31	20240613	2725	28.99	20241209	3.19	Y	446540	500	103 억	1237471	N	N	7715	N	N
70	20250418	121240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-40	5	-1.13	128469580	36678	79.72	3595	3595	3480	4600	2480	3540	3502.63	5.96	1394	3606	3572	3541	3507	3476	3557	3492	104	1060	500	2260	5	1	20771000	727	14.40	1.32	12	0.18	243.00	2657.00	6200	20240613	-43.55	2725	20241209	28.44	5090	-31.24	20250226	2870	21.95	20250203	6200	-43.55	20240613	2725	28.44	20241209	3.19	Y	446540	500	103 억	1237471	N	N	7715	N	N
71	20250418	111245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	-25	5	-0.71	125255690	35759	77.73	3595	3595	3480	4600	2480	3540	3502.77	5.96	1166	3606	3572	3541	3507	3476	3557	3492	104	1060	500	2260	5	1	20771000	730	14.47	1.32	12	0.17	243.00	2657.00	6200	20240613	-43.31	2725	20241209	28.99	5090	-30.94	20250226	2870	22.47	20250203	6200	-43.31	20240613	2725	28.99	20241209	3.19	Y	446540	500	103 억	1237471	N	N	7715	N	N
72	20250418	101246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3500	-40	5	-1.13	59928250	17058	37.08	3595	3595	3480	4600	2480	3540	3513.20	5.96	-7027	3606	3572	3541	3507	3476	3557	3492	104	1060	500	2260	5	1	20771000	727	14.40	1.32	12	0.08	243.00	2657.00	6200	20240613	-43.55	2725	20241209	28.44	5090	-31.24	20250226	2870	21.95	20250203	6200	-43.55	20240613	2725	28.44	20241209	3.19	Y	446540	500	103 억	1237471	N	N	7715	N	N
73	20250418	091253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	-55	5	-1.55	20538085	5833	12.68	3595	3595	3480	4600	2480	3540	3521.02	5.96	-4212	3606	3572	3541	3507	3476	3557	3492	104	1060	500	2260	5	1	20771000	724	14.34	1.31	12	0.03	243.00	2657.00	6200	20240613	-43.79	2725	20241209	27.89	5090	-31.53	20250226	2870	21.43	20250203	6200	-43.79	20240613	2725	27.89	20241209	3.19	Y	446540	500	103 억	1237471	N	N	7715	N	N
74	20250417	161233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	0	3	0.00	162716459	45898	54.83	3575	3575	3510	4600	2480	3540	3545.18	5.96	-1174	3743	3641	3573	3471	3403	3607	3437	104	1060	500	2260	5	1	20771000	735	14.57	1.33	12	0.22	243.00	2657.00	6200	20240613	-42.90	2725	20241209	29.91	5090	-30.45	20250226	2870	23.34	20250203	6200	-42.90	20240613	2725	29.91	20241209	3.14	Y	446540	500	103 억	1238645	N	N	7715	N	N
75	20250417	151247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	5	2	0.14	140723302	39688	47.41	3575	3575	3510	4600	2480	3540	3545.74	5.96	-3479	3743	3641	3573	3471	3403	3607	3437	104	1060	500	2260	5	1	20771000	736	14.59	1.33	12	0.19	243.00	2657.00	6200	20240613	-42.82	2725	20241209	30.09	5090	-30.35	20250226	2870	23.52	20250203	6200	-42.82	20240613	2725	30.09	20241209	3.14	Y	446540	500	103 억	1238645	N	N	12343	N	N
76	20250417	141248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	5	2	0.14	122057272	34414	41.11	3575	3575	3510	4600	2480	3540	3546.73	5.96	-1121	3743	3641	3573	3471	3403	3607	3437	104	1060	500	2260	5	1	20771000	736	14.59	1.33	12	0.17	243.00	2657.00	6200	20240613	-42.82	2725	20241209	30.09	5090	-30.35	20250226	2870	23.52	20250203	6200	-42.82	20240613	2725	30.09	20241209	3.14	Y	446540	500	103 억	1238645	N	N	12343	N	N
77	20250417	131246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	20	2	0.56	114236612	32210	38.48	3575	3575	3510	4600	2480	3540	3546.62	5.96	857	3743	3641	3573	3471	3403	3607	3437	104	1060	500	2260	5	1	20771000	739	14.65	1.34	12	0.16	243.00	2657.00	6200	20240613	-42.58	2725	20241209	30.64	5090	-30.06	20250226	2870	24.04	20250203	6200	-42.58	20240613	2725	30.64	20241209	3.14	Y	446540	500	103 억	1238645	N	N	12343	N	N
78	20250417	121245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	15	2	0.42	97162077	27400	32.73	3575	3575	3510	4600	2480	3540	3546.06	5.96	1331	3743	3641	3573	3471	3403	3607	3437	104	1060	500	2260	5	1	20771000	738	14.63	1.34	12	0.13	243.00	2657.00	6200	20240613	-42.66	2725	20241209	30.46	5090	-30.16	20250226	2870	23.87	20250203	6200	-42.66	20240613	2725	30.46	20241209	3.14	Y	446540	500	103 억	1238645	N	N	12343	N	N
79	20250417	111243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	0	3	0.00	74718282	21076	25.18	3575	3575	3510	4600	2480	3540	3545.18	5.96	678	3743	3641	3573	3471	3403	3607	3437	104	1060	500	2260	5	1	20771000	735	14.57	1.33	12	0.10	243.00	2657.00	6200	20240613	-42.90	2725	20241209	29.91	5090	-30.45	20250226	2870	23.34	20250203	6200	-42.90	20240613	2725	29.91	20241209	3.14	Y	446540	500	103 억	1238645	N	N	12343	N	N
80	20250417	101245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	5	2	0.14	54688757	15415	18.41	3575	3575	3510	4600	2480	3540	3547.76	5.96	2175	3743	3641	3573	3471	3403	3607	3437	104	1060	500	2260	5	1	20771000	736	14.59	1.33	12	0.07	243.00	2657.00	6200	20240613	-42.82	2725	20241209	30.09	5090	-30.35	20250226	2870	23.52	20250203	6200	-42.82	20240613	2725	30.09	20241209	3.14	Y	446540	500	103 억	1238645	N	N	12343	N	N
81	20250417	091250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	25	2	0.71	13534210	3812	4.55	3575	3575	3530	4600	2480	3540	3550.42	5.96	-1065	3743	3641	3573	3471	3403	3607	3437	104	1060	500	2260	5	1	20771000	740	14.67	1.34	12	0.02	243.00	2657.00	6200	20240613	-42.50	2725	20241209	30.83	5090	-29.96	20250226	2870	24.22	20250203	6200	-42.50	20240613	2725	30.83	20241209	3.14	Y	446540	500	103 억	1238645	N	N	12343	N	N
82	20250416	161230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-85	5	-2.34	296439266	83013	92.71	3655	3675	3505	4710	2540	3625	3571.00	6.00	-8620	3711	3667	3601	3557	3491	3690	3580	104	1085	500	2320	5	1	20771000	735	14.57	1.33	12	0.40	243.00	2657.00	6200	20240613	-42.90	2725	20241209	29.91	5090	-30.45	20250226	2870	23.34	20250203	6200	-42.90	20240613	2725	29.91	20241209	3.18	Y	446540	500	103 억	1247156	N	N	12303	N	N
83	20250416	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	-110	5	-3.03	267376796	74753	83.49	3655	3675	3515	4710	2540	3625	3576.80	6.00	-11874	3711	3667	3601	3557	3491	3690	3580	104	1085	500	2320	5	1	20771000	730	14.47	1.32	12	0.36	243.00	2657.00	6200	20240613	-43.31	2725	20241209	28.99	5090	-30.94	20250226	2870	22.47	20250203	6200	-43.31	20240613	2725	28.99	20241209	3.18	Y	446540	500	103 억	1247156	N	N	8517	N	N
84	20250416	141243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-75	5	-2.07	208413706	58052	64.84	3655	3675	3550	4710	2540	3625	3590.12	6.00	-7958	3711	3667	3601	3557	3491	3690	3580	104	1085	500	2320	5	1	20771000	737	14.61	1.34	12	0.28	243.00	2657.00	6200	20240613	-42.74	2725	20241209	30.28	5090	-30.26	20250226	2870	23.69	20250203	6200	-42.74	20240613	2725	30.28	20241209	3.18	Y	446540	500	103 억	1247156	N	N	8517	N	N
85	20250416	131242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	-60	5	-1.66	180463926	50193	56.06	3655	3675	3555	4710	2540	3625	3595.40	6.00	-5108	3711	3667	3601	3557	3491	3690	3580	104	1085	500	2320	5	1	20771000	740	14.67	1.34	12	0.24	243.00	2657.00	6200	20240613	-42.50	2725	20241209	30.83	5090	-29.96	20250226	2870	24.22	20250203	6200	-42.50	20240613	2725	30.83	20241209	3.18	Y	446540	500	103 억	1247156	N	N	8517	N	N
86	20250416	121243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-45	5	-1.24	141724280	39349	43.95	3655	3675	3570	4710	2540	3625	3601.73	6.00	-4938	3711	3667	3601	3557	3491	3690	3580	104	1085	500	2320	5	1	20771000	744	14.73	1.35	12	0.19	243.00	2657.00	6200	20240613	-42.26	2725	20241209	31.38	5090	-29.67	20250226	2870	24.74	20250203	6200	-42.26	20240613	2725	31.38	20241209	3.18	Y	446540	500	103 억	1247156	N	N	8517	N	N
87	20250416	111243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	-35	5	-0.97	113023515	31333	34.99	3655	3675	3570	4710	2540	3625	3607.17	6.00	-3064	3711	3667	3601	3557	3491	3690	3580	104	1085	500	2320	5	1	20771000	746	14.77	1.35	12	0.15	243.00	2657.00	6200	20240613	-42.10	2725	20241209	31.74	5090	-29.47	20250226	2870	25.09	20250203	6200	-42.10	20240613	2725	31.74	20241209	3.18	Y	446540	500	103 억	1247156	N	N	8517	N	N
88	20250416	101242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	-20	5	-0.55	72761820	20142	22.50	3655	3675	3570	4710	2540	3625	3612.44	6.00	-6767	3711	3667	3601	3557	3491	3690	3580	104	1085	500	2320	5	1	20771000	749	14.84	1.36	12	0.10	243.00	2657.00	6200	20240613	-41.85	2725	20241209	32.29	5090	-29.17	20250226	2870	25.61	20250203	6200	-41.85	20240613	2725	32.29	20241209	3.18	Y	446540	500	103 억	1247156	N	N	8517	N	N
89	20250416	091250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3615	-10	5	-0.28	27462490	7536	8.42	3655	3675	3610	4710	2540	3625	3644.17	6.00	-3945	3711	3667	3601	3557	3491	3690	3580	104	1085	500	2320	5	1	20771000	751	14.88	1.36	12	0.04	243.00	2657.00	6200	20240613	-41.69	2725	20241209	32.66	5090	-28.98	20250226	2870	25.96	20250203	6200	-41.69	20240613	2725	32.66	20241209	3.18	Y	446540	500	103 억	1247156	N	N	8517	N	N
90	20250415	161228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3625	40	2	1.12	322137510	89231	88.38	3620	3645	3535	4660	2510	3585	3610.15	5.93	2162	3695	3640	3590	3535	3485	3667	3562	104	1075	500	2290	5	1	20771000	753	14.92	1.36	12	0.43	243.00	2657.00	6200	20240613	-41.53	2725	20241209	33.03	5090	-28.78	20250226	2870	26.31	20250203	6200	-41.53	20240613	2725	33.03	20241209	3.23	Y	446540	500	103 억	1230806	N	N	8517	N	N
91	20250415	151241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	50	2	1.39	305144495	84542	83.74	3620	3645	3535	4660	2510	3585	3609.38	5.93	2498	3695	3640	3590	3535	3485	3667	3562	104	1075	500	2290	5	1	20771000	755	14.96	1.37	12	0.41	243.00	2657.00	6200	20240613	-41.37	2725	20241209	33.39	5090	-28.59	20250226	2870	26.66	20250203	6200	-41.37	20240613	2725	33.39	20241209	3.23	Y	446540	500	103 억	1230806	N	N	6840	N	N
92	20250415	141239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	45	2	1.26	283187735	78496	77.75	3620	3645	3535	4660	2510	3585	3607.67	5.93	1224	3695	3640	3590	3535	3485	3667	3562	104	1075	500	2290	5	1	20771000	754	14.94	1.37	12	0.38	243.00	2657.00	6200	20240613	-41.45	2725	20241209	33.21	5090	-28.68	20250226	2870	26.48	20250203	6200	-41.45	20240613	2725	33.21	20241209	3.23	Y	446540	500	103 억	1230806	N	N	6840	N	N
93	20250415	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	50	2	1.39	251104985	69660	69.00	3620	3645	3535	4660	2510	3585	3604.72	5.93	2519	3695	3640	3590	3535	3485	3667	3562	104	1075	500	2290	5	1	20771000	755	14.96	1.37	12	0.34	243.00	2657.00	6200	20240613	-41.37	2725	20241209	33.39	5090	-28.59	20250226	2870	26.66	20250203	6200	-41.37	20240613	2725	33.39	20241209	3.23	Y	446540	500	103 억	1230806	N	N	6840	N	N
94	20250415	121237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	55	2	1.53	203536525	56532	56.00	3620	3645	3535	4660	2510	3585	3600.38	5.93	2807	3695	3640	3590	3535	3485	3667	3562	104	1075	500	2290	5	1	20771000	756	14.98	1.37	12	0.27	243.00	2657.00	6200	20240613	-41.29	2725	20241209	33.58	5090	-28.49	20250226	2870	26.83	20250203	6200	-41.29	20240613	2725	33.58	20241209	3.23	Y	446540	500	103 억	1230806	N	N	6840	N	N
95	20250415	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3615	30	2	0.84	134812225	37547	37.19	3620	3630	3535	4660	2510	3585	3590.49	5.93	6026	3695	3640	3590	3535	3485	3667	3562	104	1075	500	2290	5	1	20771000	751	14.88	1.36	12	0.18	243.00	2657.00	6200	20240613	-41.69	2725	20241209	32.66	5090	-28.98	20250226	2870	25.96	20250203	6200	-41.69	20240613	2725	32.66	20241209	3.23	Y	446540	500	103 억	1230806	N	N	6840	N	N
96	20250415	101239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-10	5	-0.28	79150880	22101	21.89	3620	3620	3535	4660	2510	3585	3581.33	5.93	1954	3695	3640	3590	3535	3485	3667	3562	104	1075	500	2290	5	1	20771000	743	14.71	1.35	12	0.11	243.00	2657.00	6200	20240613	-42.34	2725	20241209	31.19	5090	-29.76	20250226	2870	24.56	20250203	6200	-42.34	20240613	2725	31.19	20241209	3.23	Y	446540	500	103 억	1230806	N	N	6840	N	N
97	20250415	091243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	0	3	0.00	16430925	4577	4.53	3620	3620	3535	4660	2510	3585	3589.89	5.93	-3541	3695	3640	3590	3535	3485	3667	3562	104	1075	500	2290	5	1	20771000	745	14.75	1.35	12	0.02	243.00	2657.00	6200	20240613	-42.18	2725	20241209	31.56	5090	-29.57	20250226	2870	24.91	20250203	6200	-42.18	20240613	2725	31.56	20241209	3.23	Y	446540	500	103 억	1230806	N	N	6840	N	N
98	20250414	161223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	50	2	1.41	354903699	98708	100.25	3540	3645	3540	4595	2475	3535	3595.51	5.91	3262	3628	3581	3493	3446	3358	3605	3470	104	1060	500	2260	5	1	20771000	745	14.75	1.35	12	0.48	243.00	2657.00	6200	20240613	-42.18	2725	20241209	31.56	5090	-29.57	20250226	2870	24.91	20250203	6200	-42.18	20240613	2725	31.56	20241209	3.29	Y	446540	500	103 억	1227281	N	N	6840	N	N
99	20250414	151234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	65	2	1.84	342007699	95110	96.60	3540	3645	3540	4595	2475	3535	3595.92	5.91	3693	3628	3581	3493	3446	3358	3605	3470	104	1060	500	2260	5	1	20771000	748	14.81	1.35	12	0.46	243.00	2657.00	6200	20240613	-41.94	2725	20241209	32.11	5090	-29.27	20250226	2870	25.44	20250203	6200	-41.94	20240613	2725	32.11	20241209	3.29	Y	446540	500	103 억	1227281	N	N	6661	N	N
100	20250414	141234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	60	2	1.70	306771344	85312	86.65	3540	3645	3540	4595	2475	3535	3595.88	5.91	-659	3628	3581	3493	3446	3358	3605	3470	104	1060	500	2260	5	1	20771000	747	14.79	1.35	12	0.41	243.00	2657.00	6200	20240613	-42.02	2725	20241209	31.93	5090	-29.37	20250226	2870	25.26	20250203	6200	-42.02	20240613	2725	31.93	20241209	3.29	Y	446540	500	103 억	1227281	N	N	6661	N	N
101	20250414	131231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	60	2	1.70	277754189	77227	78.44	3540	3645	3540	4595	2475	3535	3596.59	5.91	-5537	3628	3581	3493	3446	3358	3605	3470	104	1060	500	2260	5	1	20771000	747	14.79	1.35	12	0.37	243.00	2657.00	6200	20240613	-42.02	2725	20241209	31.93	5090	-29.37	20250226	2870	25.26	20250203	6200	-42.02	20240613	2725	31.93	20241209	3.29	Y	446540	500	103 억	1227281	N	N	6661	N	N
102	20250414	121235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	55	2	1.56	261751219	72772	73.91	3540	3645	3540	4595	2475	3535	3596.87	5.91	-5611	3628	3581	3493	3446	3358	3605	3470	104	1060	500	2260	5	1	20771000	746	14.77	1.35	12	0.35	243.00	2657.00	6200	20240613	-42.10	2725	20241209	31.74	5090	-29.47	20250226	2870	25.09	20250203	6200	-42.10	20240613	2725	31.74	20241209	3.29	Y	446540	500	103 억	1227281	N	N	6661	N	N
103	20250414	111228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	35	2	0.99	226545955	62984	63.97	3540	3645	3540	4595	2475	3535	3596.88	5.91	-4436	3628	3581	3493	3446	3358	3605	3470	104	1060	500	2260	5	1	20771000	742	14.69	1.34	12	0.30	243.00	2657.00	6200	20240613	-42.42	2725	20241209	31.01	5090	-29.86	20250226	2870	24.39	20250203	6200	-42.42	20240613	2725	31.01	20241209	3.29	Y	446540	500	103 억	1227281	N	N	6661	N	N
104	20250414	101230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	60	2	1.70	180443595	50099	50.88	3540	3645	3540	4595	2475	3535	3601.74	5.91	-1768	3628	3581	3493	3446	3358	3605	3470	104	1060	500	2260	5	1	20771000	747	14.79	1.35	12	0.24	243.00	2657.00	6200	20240613	-42.02	2725	20241209	31.93	5090	-29.37	20250226	2870	25.26	20250203	6200	-42.02	20240613	2725	31.93	20241209	3.29	Y	446540	500	103 억	1227281	N	N	6661	N	N
105	20250414	091232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	50	2	1.41	19979760	5605	5.69	3540	3600	3540	4595	2475	3535	3564.63	5.91	1784	3628	3581	3493	3446	3358	3605	3470	104	1060	500	2260	5	1	20771000	745	14.75	1.35	12	0.03	243.00	2657.00	6200	20240613	-42.18	2725	20241209	31.56	5090	-29.57	20250226	2870	24.91	20250203	6200	-42.18	20240613	2725	31.56	20241209	3.29	Y	446540	500	103 억	1227281	N	N	6661	N	N
106	20250411	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	25	2	0.71	321222057	91995	64.68	3405	3540	3405	4560	2460	3510	3491.43	5.80	21452	3603	3556	3463	3416	3323	3580	3440	104	1050	500	2240	5	1	20771000	734	14.55	1.33	12	0.44	243.00	2657.00	6200	20240613	-42.98	2725	20241209	29.72	5090	-30.55	20250226	2870	23.17	20250203	6200	-42.98	20240613	2725	29.72	20241209	3.30	Y	446540	500	103 억	1205432	N	N	6661	N	N
107	20250411	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	25	2	0.71	301716427	86471	60.80	3405	3540	3405	4560	2460	3510	3489.22	5.80	20759	3603	3556	3463	3416	3323	3580	3440	104	1050	500	2240	5	1	20771000	734	14.55	1.33	12	0.42	243.00	2657.00	6200	20240613	-42.98	2725	20241209	29.72	5090	-30.55	20250226	2870	23.17	20250203	6200	-42.98	20240613	2725	29.72	20241209	3.30	Y	446540	500	103 억	1205432	N	N	1385	N	N
108	20250411	141227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	0	3	0.00	253800654	72868	51.23	3405	3540	3405	4560	2460	3510	3483.02	5.80	16043	3603	3556	3463	3416	3323	3580	3440	104	1050	500	2240	5	1	20771000	729	14.44	1.32	12	0.35	243.00	2657.00	6200	20240613	-43.39	2725	20241209	28.81	5090	-31.04	20250226	2870	22.30	20250203	6200	-43.39	20240613	2725	28.81	20241209	3.30	Y	446540	500	103 억	1205432	N	N	1385	N	N
109	20250411	131229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	10	2	0.28	222380940	63925	44.95	3405	3540	3405	4560	2460	3510	3478.78	5.80	15659	3603	3556	3463	3416	3323	3580	3440	104	1050	500	2240	5	1	20771000	731	14.49	1.32	12	0.31	243.00	2657.00	6200	20240613	-43.23	2725	20241209	29.17	5090	-30.84	20250226	2870	22.65	20250203	6200	-43.23	20240613	2725	29.17	20241209	3.30	Y	446540	500	103 억	1205432	N	N	1385	N	N
110	20250411	121230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	0	3	0.00	154103645	44521	31.30	3405	3515	3405	4560	2460	3510	3461.37	5.80	6944	3603	3556	3463	3416	3323	3580	3440	104	1050	500	2240	5	1	20771000	729	14.44	1.32	12	0.21	243.00	2657.00	6200	20240613	-43.39	2725	20241209	28.81	5090	-31.04	20250226	2870	22.30	20250203	6200	-43.39	20240613	2725	28.81	20241209	3.30	Y	446540	500	103 억	1205432	N	N	1385	N	N
111	20250411	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-60	5	-1.71	106609470	30927	21.74	3405	3490	3405	4560	2460	3510	3447.13	5.80	8290	3603	3556	3463	3416	3323	3580	3440	104	1050	500	2240	5	1	20771000	717	14.20	1.30	12	0.15	243.00	2657.00	6200	20240613	-44.35	2725	20241209	26.61	5090	-32.22	20250226	2870	20.21	20250203	6200	-44.35	20240613	2725	26.61	20241209	3.30	Y	446540	500	103 억	1205432	N	N	1385	N	N
112	20250411	101233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-70	5	-1.99	88750045	25752	18.11	3405	3490	3405	4560	2460	3510	3446.34	5.80	5674	3603	3556	3463	3416	3323	3580	3440	104	1050	500	2240	5	1	20771000	715	14.16	1.29	12	0.12	243.00	2657.00	6200	20240613	-44.52	2725	20241209	26.24	5090	-32.42	20250226	2870	19.86	20250203	6200	-44.52	20240613	2725	26.24	20241209	3.30	Y	446540	500	103 억	1205432	N	N	1385	N	N
113	20250411	091237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	-25	5	-0.71	25613530	7424	5.22	3405	3490	3405	4560	2460	3510	3450.10	5.80	5511	3603	3556	3463	3416	3323	3580	3440	104	1050	500	2240	5	1	20771000	724	14.34	1.31	12	0.04	243.00	2657.00	6200	20240613	-43.79	2725	20241209	27.89	5090	-31.53	20250226	2870	21.43	20250203	6200	-43.79	20240613	2725	27.89	20241209	3.30	Y	446540	500	103 억	1205432	N	N	1385	N	N
114	20250410	161222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	275	2	8.50	485180741	141492	79.81	3400	3510	3370	4205	2265	3235	3429.00	5.55	54059	3421	3327	3216	3122	3011	3375	3170	104	970	500	2070	5	1	20771000	729	14.44	1.32	12	0.68	243.00	2657.00	6200	20240613	-43.39	2725	20241209	28.81	5090	-31.04	20250226	2870	22.30	20250203	6200	-43.39	20240613	2725	28.81	20241209	3.42	Y	446540	500	103 억	1152439	N	N	1385	N	N
115	20250410	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	270	2	8.35	465397941	135853	76.62	3400	3505	3370	4205	2265	3235	3425.75	5.55	53872	3421	3327	3216	3122	3011	3375	3170	104	970	500	2070	5	1	20771000	728	14.42	1.32	12	0.65	243.00	2657.00	6200	20240613	-43.47	2725	20241209	28.62	5090	-31.14	20250226	2870	22.13	20250203	6200	-43.47	20240613	2725	28.62	20241209	3.42	Y	446540	500	103 억	1152439	N	N	3547	N	N
116	20250410	141224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	230	2	7.11	404475149	118333	66.74	3400	3475	3370	4205	2265	3235	3418.11	5.55	44153	3421	3327	3216	3122	3011	3375	3170	104	970	500	2070	5	1	20771000	720	14.26	1.30	12	0.57	243.00	2657.00	6200	20240613	-44.11	2725	20241209	27.16	5090	-31.93	20250226	2870	20.73	20250203	6200	-44.11	20240613	2725	27.16	20241209	3.42	Y	446540	500	103 억	1152439	N	N	3547	N	N
117	20250410	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	195	2	6.03	348222499	102066	57.57	3400	3455	3370	4205	2265	3235	3411.74	5.55	38630	3421	3327	3216	3122	3011	3375	3170	104	970	500	2070	5	1	20771000	712	14.12	1.29	12	0.49	243.00	2657.00	6200	20240613	-44.68	2725	20241209	25.87	5090	-32.61	20250226	2870	19.51	20250203	6200	-44.68	20240613	2725	25.87	20241209	3.42	Y	446540	500	103 억	1152439	N	N	3547	N	N
118	20250410	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	215	2	6.65	341695954	100163	56.49	3400	3455	3370	4205	2265	3235	3411.40	5.55	38521	3421	3327	3216	3122	3011	3375	3170	104	970	500	2070	5	1	20771000	717	14.20	1.30	12	0.48	243.00	2657.00	6200	20240613	-44.35	2725	20241209	26.61	5090	-32.22	20250226	2870	20.21	20250203	6200	-44.35	20240613	2725	26.61	20241209	3.42	Y	446540	500	103 억	1152439	N	N	3547	N	N
119	20250410	111222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	185	2	5.72	278081309	81656	46.06	3400	3440	3370	4205	2265	3235	3405.52	5.55	24889	3421	3327	3216	3122	3011	3375	3170	104	970	500	2070	5	1	20771000	710	14.07	1.29	12	0.39	243.00	2657.00	6200	20240613	-44.84	2725	20241209	25.50	5090	-32.81	20250226	2870	19.16	20250203	6200	-44.84	20240613	2725	25.50	20241209	3.42	Y	446540	500	103 억	1152439	N	N	3547	N	N
120	20250410	101225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	160	2	4.95	222392224	65330	36.85	3400	3440	3370	4205	2265	3235	3404.14	5.55	10337	3421	3327	3216	3122	3011	3375	3170	104	970	500	2070	5	1	20771000	705	13.97	1.28	12	0.31	243.00	2657.00	6200	20240613	-45.24	2725	20241209	24.59	5090	-33.30	20250226	2870	18.29	20250203	6200	-45.24	20240613	2725	24.59	20241209	3.42	Y	446540	500	103 억	1152439	N	N	3547	N	N
121	20250410	091228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	195	2	6.03	171650484	50380	28.42	3400	3430	3395	4205	2265	3235	3407.12	5.55	7885	3421	3327	3216	3122	3011	3375	3170	104	970	500	2070	5	1	20771000	712	14.12	1.29	12	0.24	243.00	2657.00	6200	20240613	-44.68	2725	20241209	25.87	5090	-32.61	20250226	2870	19.51	20250203	6200	-44.68	20240613	2725	25.87	20241209	3.42	Y	446540	500	103 억	1152439	N	N	3547	N	N
122	20250409	161215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-55	5	-1.67	570321783	176804	108.16	3180	3310	3105	4275	2305	3290	3225.73	5.54	-1300	3523	3406	3343	3226	3163	3375	3195	104	985	500	2100	5	1	20771000	672	13.31	1.22	12	0.85	243.00	2657.00	6200	20240613	-47.82	2725	20241209	18.72	5090	-36.44	20250226	2870	12.72	20250203	6200	-47.82	20240613	2725	18.72	20241209	3.51	Y	446540	500	103 억	1150447	N	N	3547	N	N
123	20250409	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-85	5	-2.58	531695878	164660	100.73	3180	3310	3175	4275	2305	3290	3229.05	5.54	-2932	3523	3406	3343	3226	3163	3375	3195	104	985	500	2100	5	1	20771000	666	13.19	1.21	12	0.79	243.00	2657.00	6200	20240613	-48.31	2725	20241209	17.61	5090	-37.03	20250226	2870	11.67	20250203	6200	-48.31	20240613	2725	17.61	20241209	3.51	Y	446540	500	103 억	1150447	N	N	3753	N	N
124	20250409	141214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-95	5	-2.89	488818532	151203	92.49	3180	3310	3180	4275	2305	3290	3232.86	5.54	2089	3523	3406	3343	3226	3163	3375	3195	104	985	500	2100	5	1	20771000	664	13.15	1.20	12	0.73	243.00	2657.00	6200	20240613	-48.47	2725	20241209	17.25	5090	-37.23	20250226	2870	11.32	20250203	6200	-48.47	20240613	2725	17.25	20241209	3.51	Y	446540	500	103 억	1150447	N	N	3753	N	N
125	20250409	131208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-45	5	-1.37	398885457	123054	75.28	3180	3310	3180	4275	2305	3290	3241.55	5.54	11118	3523	3406	3343	3226	3163	3375	3195	104	985	500	2100	5	1	20771000	674	13.35	1.22	12	0.59	243.00	2657.00	6200	20240613	-47.66	2725	20241209	19.08	5090	-36.25	20250226	2870	13.07	20250203	6200	-47.66	20240613	2725	19.08	20241209	3.51	Y	446540	500	103 억	1150447	N	N	3753	N	N
126	20250409	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-45	5	-1.37	289349552	89143	54.53	3180	3310	3180	4275	2305	3290	3245.90	5.54	6120	3523	3406	3343	3226	3163	3375	3195	104	985	500	2100	5	1	20771000	674	13.35	1.22	12	0.43	243.00	2657.00	6200	20240613	-47.66	2725	20241209	19.08	5090	-36.25	20250226	2870	13.07	20250203	6200	-47.66	20240613	2725	19.08	20241209	3.51	Y	446540	500	103 억	1150447	N	N	3753	N	N
127	20250409	111208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-10	5	-0.30	246318902	76006	46.49	3180	3295	3180	4275	2305	3290	3240.78	5.54	10341	3523	3406	3343	3226	3163	3375	3195	104	985	500	2100	5	1	20771000	681	13.50	1.23	12	0.37	243.00	2657.00	6200	20240613	-47.10	2725	20241209	20.37	5090	-35.56	20250226	2870	14.29	20250203	6200	-47.10	20240613	2725	20.37	20241209	3.51	Y	446540	500	103 억	1150447	N	N	3753	N	N
128	20250409	101214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-35	5	-1.06	155812465	48098	29.42	3180	3285	3180	4275	2305	3290	3239.48	5.54	12785	3523	3406	3343	3226	3163	3375	3195	104	985	500	2100	5	1	20771000	676	13.40	1.23	12	0.23	243.00	2657.00	6200	20240613	-47.50	2725	20241209	19.45	5090	-36.05	20250226	2870	13.41	20250203	6200	-47.50	20240613	2725	19.45	20241209	3.51	Y	446540	500	103 억	1150447	N	N	3753	N	N
129	20250409	091218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-5	5	-0.15	91641120	28346	17.34	3180	3285	3180	4275	2305	3290	3232.95	5.54	13924	3523	3406	3343	3226	3163	3375	3195	104	985	500	2100	5	1	20771000	682	13.52	1.24	12	0.14	243.00	2657.00	6200	20240613	-47.02	2725	20241209	20.55	5090	-35.46	20250226	2870	14.46	20250203	6200	-47.02	20240613	2725	20.55	20241209	3.51	Y	446540	500	103 억	1150447	N	N	3753	N	N
130	20250408	161157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	-20	5	-0.60	539290037	160216	62.37	3345	3460	3280	4300	2320	3310	3366.14	5.45	18295	3630	3470	3385	3225	3140	3427	3182	104	990	500	2110	5	1	20771000	683	13.54	1.24	12	0.77	243.00	2657.00	6200	20240613	-46.94	2725	20241209	20.73	5090	-35.36	20250226	2870	14.63	20250203	6200	-46.94	20240613	2725	20.73	20241209	3.57	Y	446540	500	103 억	1132713	N	N	3753	N	N
131	20250408	151208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-5	5	-0.15	506584042	150279	58.50	3345	3460	3290	4300	2320	3310	3371.03	5.45	18000	3630	3470	3385	3225	3140	3427	3182	104	990	500	2110	5	1	20771000	686	13.60	1.24	12	0.72	243.00	2657.00	6200	20240613	-46.69	2725	20241209	21.28	5090	-35.07	20250226	2870	15.16	20250203	6200	-46.69	20240613	2725	21.28	20241209	3.57	Y	446540	500	103 억	1132713	N	N	0	N	N
132	20250408	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	5	2	0.15	438142167	129553	50.43	3345	3460	3300	4300	2320	3310	3382.05	5.45	13243	3630	3470	3385	3225	3140	3427	3182	104	990	500	2110	5	1	20771000	689	13.64	1.25	12	0.62	243.00	2657.00	6200	20240613	-46.53	2725	20241209	21.65	5090	-34.87	20250226	2870	15.51	20250203	6200	-46.53	20240613	2725	21.65	20241209	3.57	Y	446540	500	103 억	1132713	N	N	0	N	N
133	20250408	131200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	25	2	0.76	408814307	120698	46.98	3345	3460	3320	4300	2320	3310	3387.19	5.45	13954	3630	3470	3385	3225	3140	3427	3182	104	990	500	2110	5	1	20771000	693	13.72	1.26	12	0.58	243.00	2657.00	6200	20240613	-46.21	2725	20241209	22.39	5090	-34.48	20250226	2870	16.20	20250203	6200	-46.21	20240613	2725	22.39	20241209	3.57	Y	446540	500	103 억	1132713	N	N	0	N	N
134	20250408	121207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	40	2	1.21	350438382	103211	40.18	3345	3460	3345	4300	2320	3310	3395.50	5.45	16018	3630	3470	3385	3225	3140	3427	3182	104	990	500	2110	5	1	20771000	696	13.79	1.26	12	0.50	243.00	2657.00	6200	20240613	-45.97	2725	20241209	22.94	5090	-34.18	20250226	2870	16.72	20250203	6200	-45.97	20240613	2725	22.94	20241209	3.57	Y	446540	500	103 억	1132713	N	N	0	N	N
135	20250408	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	90	2	2.72	320056057	94188	36.66	3345	3460	3345	4300	2320	3310	3398.22	5.45	20733	3630	3470	3385	3225	3140	3427	3182	104	990	500	2110	5	1	20771000	706	13.99	1.28	12	0.45	243.00	2657.00	6200	20240613	-45.16	2725	20241209	24.77	5090	-33.20	20250226	2870	18.47	20250203	6200	-45.16	20240613	2725	24.77	20241209	3.57	Y	446540	500	103 억	1132713	N	N	0	N	N
136	20250408	101204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3380	70	2	2.11	233178913	68684	26.74	3345	3460	3345	4300	2320	3310	3395.16	5.45	12194	3630	3470	3385	3225	3140	3427	3182	104	990	500	2110	5	1	20771000	702	13.91	1.27	12	0.33	243.00	2657.00	6200	20240613	-45.48	2725	20241209	24.04	5090	-33.60	20250226	2870	17.77	20250203	6200	-45.48	20240613	2725	24.04	20241209	3.57	Y	446540	500	103 억	1132713	N	N	0	N	N
137	20250408	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	120	2	3.63	83034310	24514	9.54	3345	3440	3345	4300	2320	3310	3387.76	5.45	13329	3630	3470	3385	3225	3140	3427	3182	104	990	500	2110	5	1	20771000	712	14.12	1.29	12	0.12	243.00	2657.00	6200	20240613	-44.68	2725	20241209	25.87	5090	-32.61	20250226	2870	19.51	20250203	6200	-44.68	20240613	2725	25.87	20241209	3.57	Y	446540	500	103 억	1132713	N	N	0	N	N
138	20250407	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-295	5	-8.18	856209979	255179	144.14	3400	3545	3300	4685	2525	3605	3355.43	5.46	-1547	3835	3720	3595	3480	3355	3777	3537	104	1080	500	2300	5	1	20771000	688	13.62	1.25	12	1.23	243.00	2657.00	6200	20240613	-46.61	2725	20241209	21.47	5090	-34.97	20250226	2870	15.33	20250203	6200	-46.61	20240613	2725	21.47	20241209	3.63	Y	446540	500	103 억	1134248	N	N	1586	N	N
139	20250407	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-295	5	-8.18	785236229	233717	132.02	3400	3545	3305	4685	2525	3605	3359.77	5.46	4698	3835	3720	3595	3480	3355	3777	3537	104	1080	500	2300	5	1	20771000	688	13.62	1.25	12	1.13	243.00	2657.00	6200	20240613	-46.61	2725	20241209	21.47	5090	-34.97	20250226	2870	15.33	20250203	6200	-46.61	20240613	2725	21.47	20241209	3.63	Y	446540	500	103 억	1134248	N	N	1586	N	N
140	20250407	141156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-295	5	-8.18	666345814	197882	111.78	3400	3545	3305	4685	2525	3605	3367.39	5.46	10918	3835	3720	3595	3480	3355	3777	3537	104	1080	500	2300	5	1	20771000	688	13.62	1.25	12	0.95	243.00	2657.00	6200	20240613	-46.61	2725	20241209	21.47	5090	-34.97	20250226	2870	15.33	20250203	6200	-46.61	20240613	2725	21.47	20241209	3.63	Y	446540	500	103 억	1134248	N	N	1586	N	N
141	20250407	131154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	-240	5	-6.66	588536959	174456	98.54	3400	3545	3325	4685	2525	3605	3373.56	5.46	12240	3835	3720	3595	3480	3355	3777	3537	104	1080	500	2300	5	1	20771000	699	13.85	1.27	12	0.84	243.00	2657.00	6200	20240613	-45.73	2725	20241209	23.49	5090	-33.89	20250226	2870	17.25	20250203	6200	-45.73	20240613	2725	23.49	20241209	3.63	Y	446540	500	103 억	1134248	N	N	1586	N	N
142	20250407	121151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3355	-250	5	-6.93	545422740	161576	91.27	3400	3545	3325	4685	2525	3605	3375.64	5.46	6633	3835	3720	3595	3480	3355	3777	3537	104	1080	500	2300	5	1	20771000	697	13.81	1.26	12	0.78	243.00	2657.00	6200	20240613	-45.89	2725	20241209	23.12	5090	-34.09	20250226	2870	16.90	20250203	6200	-45.89	20240613	2725	23.12	20241209	3.63	Y	446540	500	103 억	1134248	N	N	1586	N	N
143	20250407	111155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-210	5	-5.83	471552870	139601	78.85	3400	3545	3325	4685	2525	3605	3377.86	5.46	9596	3835	3720	3595	3480	3355	3777	3537	104	1080	500	2300	5	1	20771000	705	13.97	1.28	12	0.67	243.00	2657.00	6200	20240613	-45.24	2725	20241209	24.59	5090	-33.30	20250226	2870	18.29	20250203	6200	-45.24	20240613	2725	24.59	20241209	3.63	Y	446540	500	103 억	1134248	N	N	1586	N	N
144	20250407	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3330	-275	5	-7.63	361297595	106721	60.28	3400	3545	3330	4685	2525	3605	3385.44	5.46	-11728	3835	3720	3595	3480	3355	3777	3537	104	1080	500	2300	5	1	20771000	692	13.70	1.25	12	0.51	243.00	2657.00	6200	20240613	-46.29	2725	20241209	22.20	5090	-34.58	20250226	2870	16.03	20250203	6200	-46.29	20240613	2725	22.20	20241209	3.63	Y	446540	500	103 억	1134248	N	N	1586	N	N
145	20250407	091156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	-195	5	-5.41	130387425	38217	21.59	3400	3545	3390	4685	2525	3605	3411.77	5.46	-13798	3835	3720	3595	3480	3355	3777	3537	104	1080	500	2300	5	1	20771000	708	14.03	1.28	12	0.18	243.00	2657.00	6200	20240613	-45.00	2725	20241209	25.14	5090	-33.01	20250226	2870	18.82	20250203	6200	-45.00	20240613	2725	25.14	20241209	3.63	Y	446540	500	103 억	1134248	N	N	1586	N	N
146	20250404	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	60	2	1.69	633572105	176178	113.86	3565	3710	3470	4605	2485	3545	3596.20	5.28	33030	3718	3631	3568	3481	3418	3600	3450	104	1060	500	2260	5	1	20771000	749	14.84	1.36	12	0.85	243.00	2657.00	6200	20240613	-41.85	2725	20241209	32.29	5090	-29.17	20250226	2870	25.61	20250203	6200	-41.85	20240613	2725	32.29	20241209	3.69	Y	446540	500	103 억	1097217	N	N	1586	N	N
147	20250404	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	75	2	2.12	625629330	173983	112.44	3565	3710	3470	4605	2485	3545	3595.92	5.28	32206	3718	3631	3568	3481	3418	3600	3450	104	1060	500	2260	5	1	20771000	752	14.90	1.36	12	0.84	243.00	2657.00	6200	20240613	-41.61	2725	20241209	32.84	5090	-28.88	20250226	2870	26.13	20250203	6200	-41.61	20240613	2725	32.84	20241209	3.69	Y	446540	500	103 억	1097217	N	N	20	N	N
148	20250404	141206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-5	5	-0.14	573688425	159530	103.10	3565	3710	3470	4605	2485	3545	3596.12	5.28	25453	3718	3631	3568	3481	3418	3600	3450	104	1060	500	2260	5	1	20771000	735	14.57	1.33	12	0.77	243.00	2657.00	6200	20240613	-42.90	2725	20241209	29.91	5090	-30.45	20250226	2870	23.34	20250203	6200	-42.90	20240613	2725	29.91	20241209	3.69	Y	446540	500	103 억	1097217	N	N	20	N	N
149	20250404	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	5	2	0.14	498648410	138268	89.36	3565	3710	3470	4605	2485	3545	3606.39	5.28	15695	3718	3631	3568	3481	3418	3600	3450	104	1060	500	2260	5	1	20771000	737	14.61	1.34	12	0.67	243.00	2657.00	6200	20240613	-42.74	2725	20241209	30.28	5090	-30.26	20250226	2870	23.69	20250203	6200	-42.74	20240613	2725	30.28	20241209	3.69	Y	446540	500	103 억	1097217	N	N	20	N	N
150	20250404	121155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-10	5	-0.28	419096390	115637	74.74	3565	3710	3495	4605	2485	3545	3624.24	5.28	14967	3718	3631	3568	3481	3418	3600	3450	104	1060	500	2260	5	1	20771000	734	14.55	1.33	12	0.56	243.00	2657.00	6200	20240613	-42.98	2725	20241209	29.72	5090	-30.55	20250226	2870	23.17	20250203	6200	-42.98	20240613	2725	29.72	20241209	3.69	Y	446540	500	103 억	1097217	N	N	20	N	N
151	20250404	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3685	140	2	3.95	274913210	75667	48.90	3565	3710	3495	4605	2485	3545	3633.20	5.28	4297	3718	3631	3568	3481	3418	3600	3450	104	1060	500	2260	5	1	20771000	765	15.16	1.39	12	0.36	243.00	2657.00	6200	20240613	-40.56	2725	20241209	35.23	5090	-27.60	20250226	2870	28.40	20250203	6200	-40.56	20240613	2725	35.23	20241209	3.69	Y	446540	500	103 억	1097217	N	N	20	N	N
152	20250404	101200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	130	2	3.67	164164160	45294	29.27	3565	3710	3495	4605	2485	3545	3624.41	5.28	-5080	3718	3631	3568	3481	3418	3600	3450	104	1060	500	2260	5	1	20771000	763	15.12	1.38	12	0.22	243.00	2657.00	6200	20240613	-40.73	2725	20241209	34.86	5090	-27.80	20250226	2870	28.05	20250203	6200	-40.73	20240613	2725	34.86	20241209	3.69	Y	446540	500	103 억	1097217	N	N	20	N	N
153	20250404	091205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-5	5	-0.14	38548855	10899	7.04	3565	3575	3495	4605	2485	3545	3536.92	5.28	-2862	3718	3631	3568	3481	3418	3600	3450	104	1060	500	2260	5	1	20771000	735	14.57	1.33	12	0.05	243.00	2657.00	6200	20240613	-42.90	2725	20241209	29.91	5090	-30.45	20250226	2870	23.34	20250203	6200	-42.90	20240613	2725	29.91	20241209	3.69	Y	446540	500	103 억	1097217	N	N	20	N	N
154	20250403	161139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-120	5	-3.27	550612995	153716	82.31	3555	3655	3505	4760	2570	3665	3582.11	5.17	22567	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	736	14.59	1.33	12	0.74	243.00	2657.00	6200	20240613	-42.82	2725	20241209	30.09	5090	-30.35	20250226	2870	23.52	20250203	6200	-42.82	20240613	2725	30.09	20241209	3.71	Y	446540	500	103 억	1074501	N	N	19	N	N
155	20250403	151151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	-110	5	-3.00	506218670	141285	75.65	3555	3655	3505	4760	2570	3665	3582.95	5.17	23965	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	738	14.63	1.34	12	0.68	243.00	2657.00	6200	20240613	-42.66	2725	20241209	30.46	5090	-30.16	20250226	2870	23.87	20250203	6200	-42.66	20240613	2725	30.46	20241209	3.71	Y	446540	500	103 억	1074501	N	N	1638	N	N
156	20250403	141148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-85	5	-2.32	425565160	118621	63.52	3555	3655	3505	4760	2570	3665	3587.59	5.17	20469	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	744	14.73	1.35	12	0.57	243.00	2657.00	6200	20240613	-42.26	2725	20241209	31.38	5090	-29.67	20250226	2870	24.74	20250203	6200	-42.26	20240613	2725	31.38	20241209	3.71	Y	446540	500	103 억	1074501	N	N	1638	N	N
157	20250403	131146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	-80	5	-2.18	367169445	102326	54.79	3555	3655	3505	4760	2570	3665	3588.22	5.17	19816	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	745	14.75	1.35	12	0.49	243.00	2657.00	6200	20240613	-42.18	2725	20241209	31.56	5090	-29.57	20250226	2870	24.91	20250203	6200	-42.18	20240613	2725	31.56	20241209	3.71	Y	446540	500	103 억	1074501	N	N	1638	N	N
158	20250403	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	-65	5	-1.77	329810860	91901	49.21	3555	3655	3505	4760	2570	3665	3588.75	5.17	21311	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	748	14.81	1.35	12	0.44	243.00	2657.00	6200	20240613	-41.94	2725	20241209	32.11	5090	-29.27	20250226	2870	25.44	20250203	6200	-41.94	20240613	2725	32.11	20241209	3.71	Y	446540	500	103 억	1074501	N	N	1638	N	N
159	20250403	111148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	-80	5	-2.18	268856195	74942	40.13	3555	3655	3505	4760	2570	3665	3587.51	5.17	14421	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	745	14.75	1.35	12	0.36	243.00	2657.00	6200	20240613	-42.18	2725	20241209	31.56	5090	-29.57	20250226	2870	24.91	20250203	6200	-42.18	20240613	2725	31.56	20241209	3.71	Y	446540	500	103 억	1074501	N	N	1638	N	N
160	20250403	101148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	-45	5	-1.23	174857670	48674	26.06	3555	3655	3505	4760	2570	3665	3592.40	5.17	12746	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	752	14.90	1.36	12	0.23	243.00	2657.00	6200	20240613	-41.61	2725	20241209	32.84	5090	-28.88	20250226	2870	26.13	20250203	6200	-41.61	20240613	2725	32.84	20241209	3.71	Y	446540	500	103 억	1074501	N	N	1638	N	N
161	20250403	091153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	-10	5	-0.27	70725755	19836	10.62	3555	3655	3505	4760	2570	3665	3565.45	5.17	1621	3898	3781	3723	3606	3548	3752	3577	104	1095	500	2340	5	1	20771000	759	15.04	1.38	12	0.10	243.00	2657.00	6200	20240613	-41.05	2725	20241209	34.13	5090	-28.19	20250226	2870	27.35	20250203	6200	-41.05	20240613	2725	34.13	20241209	3.71	Y	446540	500	103 억	1074501	N	N	1638	N	N
162	20250402	161124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-145	5	-3.81	686870667	184909	32.50	3780	3840	3665	4950	2670	3810	3715.18	5.19	-5446	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	761	15.08	1.38	12	0.89	243.00	2657.00	6200	20240613	-40.89	2725	20241209	34.50	5090	-28.00	20250226	2870	27.70	20250203	6200	-40.89	20240613	2725	34.50	20241209	3.94	Y	446540	500	103 억	1078681	N	N	1638	N	N
163	20250402	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	-130	5	-3.41	649341617	174684	30.71	3780	3840	3665	4950	2670	3810	3717.23	5.19	-8459	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	764	15.14	1.39	12	0.84	243.00	2657.00	6200	20240613	-40.65	2725	20241209	35.05	5090	-27.70	20250226	2870	28.22	20250203	6200	-40.65	20240613	2725	35.05	20241209	3.94	Y	446540	500	103 억	1078681	N	N	7742	N	N
164	20250402	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-120	5	-3.15	604161632	162409	28.55	3780	3840	3665	4950	2670	3810	3719.99	5.19	-4881	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	766	15.19	1.39	12	0.78	243.00	2657.00	6200	20240613	-40.48	2725	20241209	35.41	5090	-27.50	20250226	2870	28.57	20250203	6200	-40.48	20240613	2725	35.41	20241209	3.94	Y	446540	500	103 억	1078681	N	N	7742	N	N
165	20250402	131128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3705	-105	5	-2.76	500661945	134259	23.60	3780	3840	3675	4950	2670	3810	3729.07	5.19	-3656	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	770	15.25	1.39	12	0.65	243.00	2657.00	6200	20240613	-40.24	2725	20241209	35.96	5090	-27.21	20250226	2870	29.09	20250203	6200	-40.24	20240613	2725	35.96	20241209	3.94	Y	446540	500	103 억	1078681	N	N	7742	N	N
166	20250402	121126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3720	-90	5	-2.36	451040865	120847	21.24	3780	3840	3675	4950	2670	3810	3732.32	5.19	-5792	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	773	15.31	1.40	12	0.58	243.00	2657.00	6200	20240613	-40.00	2725	20241209	36.51	5090	-26.92	20250226	2870	29.62	20250203	6200	-40.00	20240613	2725	36.51	20241209	3.94	Y	446540	500	103 억	1078681	N	N	7742	N	N
167	20250402	111126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	-95	5	-2.49	435967260	116806	20.53	3780	3840	3675	4950	2670	3810	3732.39	5.19	-7306	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	772	15.29	1.40	12	0.56	243.00	2657.00	6200	20240613	-40.08	2725	20241209	36.33	5090	-27.01	20250226	2870	29.44	20250203	6200	-40.08	20240613	2725	36.33	20241209	3.94	Y	446540	500	103 억	1078681	N	N	7742	N	N
168	20250402	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3700	-110	5	-2.89	346055025	92510	16.26	3780	3840	3690	4950	2670	3810	3740.72	5.19	-11865	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	769	15.23	1.39	12	0.45	243.00	2657.00	6200	20240613	-40.32	2725	20241209	35.78	5090	-27.31	20250226	2870	28.92	20250203	6200	-40.32	20240613	2725	35.78	20241209	3.94	Y	446540	500	103 억	1078681	N	N	7742	N	N
169	20250402	091135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3760	-50	5	-1.31	108636315	28676	5.04	3780	3840	3755	4950	2670	3810	3788.39	5.19	-3082	4003	3906	3803	3706	3603	3955	3755	104	1140	500	2430	5	1	20771000	781	15.47	1.42	12	0.14	243.00	2657.00	6200	20240613	-39.35	2725	20241209	37.98	5090	-26.13	20250226	2870	31.01	20250203	6200	-39.35	20240613	2725	37.98	20241209	3.94	Y	446540	500	103 억	1078681	N	N	7742	N	N
170	20250401	161136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	110	2	2.97	2154847819	563414	160.90	3700	3900	3700	4810	2590	3700	3824.85	5.40	-42303	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	791	15.68	1.43	12	2.71	243.00	2657.00	6200	20240613	-38.55	2725	20241209	39.82	5090	-25.15	20250226	2870	32.75	20250203	6200	-38.55	20240613	2725	39.82	20241209	4.02	Y	446540	500	103 억	1120816	N	N	7742	N	N
171	20250401	151133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3815	115	2	3.11	2094374784	547544	156.36	3700	3900	3700	4810	2590	3700	3825.24	5.40	-43287	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	792	15.70	1.44	12	2.64	243.00	2657.00	6200	20240613	-38.47	2725	20241209	40.00	5090	-25.05	20250226	2870	32.93	20250203	6200	-38.47	20240613	2725	40.00	20241209	4.02	Y	446540	500	103 억	1120816	N	N	16731	N	N
172	20250401	141134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	130	2	3.51	1657511950	433182	123.71	3700	3900	3700	4810	2590	3700	3826.62	5.40	-48655	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	796	15.76	1.44	12	2.09	243.00	2657.00	6200	20240613	-38.23	2725	20241209	40.55	5090	-24.75	20250226	2870	33.45	20250203	6200	-38.23	20240613	2725	40.55	20241209	4.02	Y	446540	500	103 억	1120816	N	N	16731	N	N
173	20250401	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	110	2	2.97	835933840	220723	63.03	3700	3850	3700	4810	2590	3700	3787.61	5.40	12104	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	791	15.68	1.43	12	1.06	243.00	2657.00	6200	20240613	-38.55	2725	20241209	39.82	5090	-25.15	20250226	2870	32.75	20250203	6200	-38.55	20240613	2725	39.82	20241209	4.02	Y	446540	500	103 억	1120816	N	N	16731	N	N
174	20250401	121135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3815	115	2	3.11	771190065	203744	58.18	3700	3850	3700	4810	2590	3700	3785.47	5.40	17562	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	792	15.70	1.44	12	0.98	243.00	2657.00	6200	20240613	-38.47	2725	20241209	40.00	5090	-25.05	20250226	2870	32.93	20250203	6200	-38.47	20240613	2725	40.00	20241209	4.02	Y	446540	500	103 억	1120816	N	N	16731	N	N
175	20250401	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3810	110	2	2.97	677535935	179209	51.18	3700	3850	3700	4810	2590	3700	3781.10	5.40	14268	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	791	15.68	1.43	12	0.86	243.00	2657.00	6200	20240613	-38.55	2725	20241209	39.82	5090	-25.15	20250226	2870	32.75	20250203	6200	-38.55	20240613	2725	39.82	20241209	4.02	Y	446540	500	103 억	1120816	N	N	16731	N	N
176	20250401	101117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3790	90	2	2.43	450851530	119625	34.16	3700	3845	3700	4810	2590	3700	3769.39	5.40	3720	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	787	15.60	1.43	12	0.58	243.00	2657.00	6200	20240613	-38.87	2725	20241209	39.08	5090	-25.54	20250226	2870	32.06	20250203	6200	-38.87	20240613	2725	39.08	20241209	4.02	Y	446540	500	103 억	1120816	N	N	16731	N	N
177	20250401	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3815	115	2	3.11	252139930	67213	19.19	3700	3835	3700	4810	2590	3700	3752.04	5.40	17578	3910	3805	3680	3575	3450	3857	3627	104	1110	500	2360	5	1	20771000	792	15.70	1.44	12	0.32	243.00	2657.00	6200	20240613	-38.47	2725	20241209	40.00	5090	-25.05	20250226	2870	32.93	20250203	6200	-38.47	20240613	2725	40.00	20241209	4.02	Y	446540	500	103 억	1120816	N	N	16731	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History