KissMeData/047310/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4645	-70	5	-1.48	229848915	49204	189.72	4740	4740	4645	6120	3305	4715	4671.35	1.43	-3252	4795	4755	4725	4685	4655	4775	4705	185	1405	500	3390	5	1	36610755	1701	15.69	0.79	12	0.13	296.00	5909.00	8340	20240419	-44.30	3900	20250409	19.10	6630	-29.94	20250106	3900	19.10	20250409	8240	-43.63	20240509	3900	19.10	20250409	1.28	Y	047310	500	185 억	522535	N	N	2032	N	N
3	20250430	150517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4655	-60	5	-1.27	204750040	43807	168.91	4740	4740	4650	6120	3305	4715	4673.91	1.43	-2123	4795	4755	4725	4685	4655	4775	4705	185	1405	500	3390	5	1	36610755	1704	15.73	0.79	12	0.12	296.00	5909.00	8340	20240419	-44.18	3900	20250409	19.36	6630	-29.79	20250106	3900	19.36	20250409	8240	-43.51	20240509	3900	19.36	20250409	1.28	Y	047310	500	185 억	522535	N	N	599	N	N
4	20250430	140517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4665	-50	5	-1.06	193179270	41323	159.33	4740	4740	4650	6120	3305	4715	4674.86	1.43	-1054	4795	4755	4725	4685	4655	4775	4705	185	1405	500	3390	5	1	36610755	1708	15.76	0.79	12	0.11	296.00	5909.00	8340	20240419	-44.06	3900	20250409	19.62	6630	-29.64	20250106	3900	19.62	20250409	8240	-43.39	20240509	3900	19.62	20250409	1.28	Y	047310	500	185 억	522535	N	N	599	N	N
5	20250430	130517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4655	-60	5	-1.27	171366380	36638	141.27	4740	4740	4650	6120	3305	4715	4677.29	1.43	-3218	4795	4755	4725	4685	4655	4775	4705	185	1405	500	3390	5	1	36610755	1704	15.73	0.79	12	0.10	296.00	5909.00	8340	20240419	-44.18	3900	20250409	19.36	6630	-29.79	20250106	3900	19.36	20250409	8240	-43.51	20240509	3900	19.36	20250409	1.28	Y	047310	500	185 억	522535	N	N	599	N	N
6	20250430	120519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4670	-45	5	-0.95	168814395	36090	139.16	4740	4740	4650	6120	3305	4715	4677.59	1.43	-3540	4795	4755	4725	4685	4655	4775	4705	185	1405	500	3390	5	1	36610755	1710	15.78	0.79	12	0.10	296.00	5909.00	8340	20240419	-44.00	3900	20250409	19.74	6630	-29.56	20250106	3900	19.74	20250409	8240	-43.33	20240509	3900	19.74	20250409	1.28	Y	047310	500	185 억	522535	N	N	599	N	N
7	20250430	110517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4665	-50	5	-1.06	110580235	23596	90.98	4740	4740	4660	6120	3305	4715	4686.40	1.43	-10361	4795	4755	4725	4685	4655	4775	4705	185	1405	500	3390	5	1	36610755	1708	15.76	0.79	12	0.06	296.00	5909.00	8340	20240419	-44.06	3900	20250409	19.62	6630	-29.64	20250106	3900	19.62	20250409	8240	-43.39	20240509	3900	19.62	20250409	1.28	Y	047310	500	185 억	522535	N	N	599	N	N
8	20250430	100520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	-20	5	-0.42	55867775	11890	45.85	4740	4740	4690	6120	3305	4715	4698.72	1.43	-4714	4795	4755	4725	4685	4655	4775	4705	185	1405	500	3390	5	1	36610755	1719	15.86	0.79	12	0.03	296.00	5909.00	8340	20240419	-43.71	3900	20250409	20.38	6630	-29.19	20250106	3900	20.38	20250409	8240	-43.02	20240509	3900	20.38	20250409	1.28	Y	047310	500	185 억	522535	N	N	599	N	N
9	20250430	090520	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	-20	5	-0.42	11481255	2440	9.41	4740	4740	4695	6120	3305	4715	4705.43	1.43	-1775	4795	4755	4725	4685	4655	4775	4705	185	1405	500	3390	5	1	36610755	1719	15.86	0.79	12	0.01	296.00	5909.00	8340	20240419	-43.71	3900	20250409	20.38	6630	-29.19	20250106	3900	20.38	20250409	8240	-43.02	20240509	3900	20.38	20250409	1.28	Y	047310	500	185 억	522535	N	N	599	N	N
10	20250429	160513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	5	2	0.11	122652509	25935	73.28	4695	4765	4695	6120	3300	4710	4729.23	1.40	8766	4780	4745	4715	4680	4650	4730	4665	185	1410	500	3390	5	1	36610755	1726	15.93	0.80	12	0.07	296.00	5909.00	8340	20240418	-43.47	3900	20250409	20.90	6630	-28.88	20250106	3900	20.90	20250409	8240	-42.78	20240509	3900	20.90	20250409	1.27	Y	047310	500	185 억	513888	N	N	599	N	N
11	20250429	150515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	5	2	0.11	117338584	24808	70.10	4695	4765	4695	6120	3300	4710	4729.87	1.40	8411	4780	4745	4715	4680	4650	4730	4665	185	1410	500	3390	5	1	36610755	1726	15.93	0.80	12	0.07	296.00	5909.00	8340	20240418	-43.47	3900	20250409	20.90	6630	-28.88	20250106	3900	20.90	20250409	8240	-42.78	20240509	3900	20.90	20250409	1.27	Y	047310	500	185 억	513888	N	N	1000	N	N
12	20250429	140516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4725	15	2	0.32	110547949	23369	66.03	4695	4765	4695	6120	3300	4710	4730.54	1.40	8065	4780	4745	4715	4680	4650	4730	4665	185	1410	500	3390	5	1	36610755	1730	15.96	0.80	12	0.06	296.00	5909.00	8340	20240418	-43.35	3900	20250409	21.15	6630	-28.73	20250106	3900	21.15	20250409	8240	-42.66	20240509	3900	21.15	20250409	1.27	Y	047310	500	185 억	513888	N	N	1000	N	N
13	20250429	130517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	20	2	0.42	103621419	21903	61.89	4695	4765	4695	6120	3300	4710	4730.92	1.40	7821	4780	4745	4715	4680	4650	4730	4665	185	1410	500	3390	5	1	36610755	1732	15.98	0.80	12	0.06	296.00	5909.00	8340	20240418	-43.29	3900	20250409	21.28	6630	-28.66	20250106	3900	21.28	20250409	8240	-42.60	20240509	3900	21.28	20250409	1.27	Y	047310	500	185 억	513888	N	N	1000	N	N
14	20250429	120516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4745	35	2	0.74	82013464	17340	49.00	4695	4765	4695	6120	3300	4710	4729.73	1.40	5440	4780	4745	4715	4680	4650	4730	4665	185	1410	500	3390	5	1	36610755	1737	16.03	0.80	12	0.05	296.00	5909.00	8340	20240418	-43.11	3900	20250409	21.67	6630	-28.43	20250106	3900	21.67	20250409	8240	-42.42	20240509	3900	21.67	20250409	1.27	Y	047310	500	185 억	513888	N	N	1000	N	N
15	20250429	110516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	20	2	0.42	68518314	14500	40.97	4695	4760	4695	6120	3300	4710	4725.40	1.40	4228	4780	4745	4715	4680	4650	4730	4665	185	1410	500	3390	5	1	36610755	1732	15.98	0.80	12	0.04	296.00	5909.00	8340	20240418	-43.29	3900	20250409	21.28	6630	-28.66	20250106	3900	21.28	20250409	8240	-42.60	20240509	3900	21.28	20250409	1.27	Y	047310	500	185 억	513888	N	N	1000	N	N
16	20250429	100518	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	5	2	0.11	39210489	8304	23.46	4695	4755	4695	6120	3300	4710	4721.88	1.40	962	4780	4745	4715	4680	4650	4730	4665	185	1410	500	3390	5	1	36610755	1726	15.93	0.80	12	0.02	296.00	5909.00	8340	20240418	-43.47	3900	20250409	20.90	6630	-28.88	20250106	3900	20.90	20250409	8240	-42.78	20240509	3900	20.90	20250409	1.27	Y	047310	500	185 억	513888	N	N	1000	N	N
17	20250429	090517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4745	35	2	0.74	11848435	2514	7.10	4695	4745	4695	6120	3300	4710	4712.98	1.40	-68	4780	4745	4715	4680	4650	4730	4665	185	1410	500	3390	5	1	36610755	1737	16.03	0.80	12	0.01	296.00	5909.00	8340	20240418	-43.11	3900	20250409	21.67	6630	-28.43	20250106	3900	21.67	20250409	8240	-42.42	20240509	3900	21.67	20250409	1.27	Y	047310	500	185 억	513888	N	N	1000	N	N
18	20250428	160512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4710	-25	5	-0.53	166603624	35390	36.53	4750	4750	4685	6150	3315	4735	4707.65	1.43	490	4781	4757	4716	4692	4651	4770	4705	185	1415	500	3400	5	1	36610755	1724	15.91	0.80	12	0.10	296.00	5909.00	8940	20240417	-47.32	3900	20250409	20.77	6630	-28.96	20250106	3900	20.77	20250409	8240	-42.84	20240509	3900	20.77	20250409	1.30	Y	047310	500	185 억	522930	N	N	1000	N	N
19	20250428	150515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4685	-50	5	-1.06	158084364	33577	34.65	4750	4750	4685	6150	3315	4735	4708.11	1.43	740	4781	4757	4716	4692	4651	4770	4705	185	1415	500	3400	5	1	36610755	1715	15.83	0.79	12	0.09	296.00	5909.00	8940	20240417	-47.60	3900	20250409	20.13	6630	-29.34	20250106	3900	20.13	20250409	8240	-43.14	20240509	3900	20.13	20250409	1.30	Y	047310	500	185 억	522930	N	N	3635	N	N
20	20250428	140514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	-35	5	-0.74	134986760	28650	29.57	4750	4750	4690	6150	3315	4735	4711.58	1.43	2275	4781	4757	4716	4692	4651	4770	4705	185	1415	500	3400	5	1	36610755	1721	15.88	0.80	12	0.08	296.00	5909.00	8940	20240417	-47.43	3900	20250409	20.51	6630	-29.11	20250106	3900	20.51	20250409	8240	-42.96	20240509	3900	20.51	20250409	1.30	Y	047310	500	185 억	522930	N	N	3635	N	N
21	20250428	130514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4705	-30	5	-0.63	109394300	23206	23.95	4750	4750	4690	6150	3315	4735	4714.05	1.43	1027	4781	4757	4716	4692	4651	4770	4705	185	1415	500	3400	5	1	36610755	1723	15.90	0.80	12	0.06	296.00	5909.00	8940	20240417	-47.37	3900	20250409	20.64	6630	-29.03	20250106	3900	20.64	20250409	8240	-42.90	20240509	3900	20.64	20250409	1.30	Y	047310	500	185 억	522930	N	N	3635	N	N
22	20250428	120513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4720	-15	5	-0.32	93492295	19832	20.47	4750	4750	4690	6150	3315	4735	4714.21	1.43	1110	4781	4757	4716	4692	4651	4770	4705	185	1415	500	3400	5	1	36610755	1728	15.95	0.80	12	0.05	296.00	5909.00	8940	20240417	-47.20	3900	20250409	21.03	6630	-28.81	20250106	3900	21.03	20250409	8240	-42.72	20240509	3900	21.03	20250409	1.30	Y	047310	500	185 억	522930	N	N	3635	N	N
23	20250428	110514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	-20	5	-0.42	73357030	15561	16.06	4750	4750	4690	6150	3315	4735	4714.16	1.43	774	4781	4757	4716	4692	4651	4770	4705	185	1415	500	3400	5	1	36610755	1726	15.93	0.80	12	0.04	296.00	5909.00	8940	20240417	-47.26	3900	20250409	20.90	6630	-28.88	20250106	3900	20.90	20250409	8240	-42.78	20240509	3900	20.90	20250409	1.30	Y	047310	500	185 억	522930	N	N	3635	N	N
24	20250428	100513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4715	-20	5	-0.42	45565720	9654	9.96	4750	4750	4690	6150	3315	4735	4719.88	1.43	1563	4781	4757	4716	4692	4651	4770	4705	185	1415	500	3400	5	1	36610755	1726	15.93	0.80	12	0.03	296.00	5909.00	8940	20240417	-47.26	3900	20250409	20.90	6630	-28.88	20250106	3900	20.90	20250409	8240	-42.78	20240509	3900	20.90	20250409	1.30	Y	047310	500	185 억	522930	N	N	3635	N	N
25	20250428	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4720	-15	5	-0.32	12389895	2618	2.70	4750	4750	4720	6150	3315	4735	4732.58	1.43	710	4781	4757	4716	4692	4651	4770	4705	185	1415	500	3400	5	1	36610755	1728	15.95	0.80	12	0.01	296.00	5909.00	8940	20240417	-47.20	3900	20250409	21.03	6630	-28.81	20250106	3900	21.03	20250409	8240	-42.72	20240509	3900	21.03	20250409	1.30	Y	047310	500	185 억	522930	N	N	3635	N	N
26	20250425	160512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4735	75	2	1.61	457183620	96892	285.90	4720	4740	4675	6050	3265	4660	4718.49	1.46	43317	4756	4707	4661	4612	4566	4685	4590	185	1390	500	3350	5	1	36610755	1734	16.00	0.80	12	0.26	296.00	5909.00	8940	20240417	-47.04	3900	20250409	21.41	6630	-28.58	20250106	3900	21.41	20250409	8240	-42.54	20240509	3900	21.41	20250409	1.30	Y	047310	500	185 억	534217	N	N	3635	N	N
27	20250425	150515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	70	2	1.50	385236935	81705	241.09	4720	4740	4675	6050	3265	4660	4714.97	1.46	35409	4756	4707	4661	4612	4566	4685	4590	185	1390	500	3350	5	1	36610755	1732	15.98	0.80	12	0.22	296.00	5909.00	8940	20240417	-47.09	3900	20250409	21.28	6630	-28.66	20250106	3900	21.28	20250409	8240	-42.60	20240509	3900	21.28	20250409	1.30	Y	047310	500	185 억	534217	N	N	423	N	N
28	20250425	140515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	70	2	1.50	257240270	54627	161.19	4720	4740	4675	6050	3265	4660	4709.03	1.46	23430	4756	4707	4661	4612	4566	4685	4590	185	1390	500	3350	5	1	36610755	1732	15.98	0.80	12	0.15	296.00	5909.00	8940	20240417	-47.09	3900	20250409	21.28	6630	-28.66	20250106	3900	21.28	20250409	8240	-42.60	20240509	3900	21.28	20250409	1.30	Y	047310	500	185 억	534217	N	N	423	N	N
29	20250425	130517	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4720	60	2	1.29	177404780	37749	111.39	4720	4730	4675	6050	3265	4660	4699.59	1.46	17974	4756	4707	4661	4612	4566	4685	4590	185	1390	500	3350	5	1	36610755	1728	15.95	0.80	12	0.10	296.00	5909.00	8940	20240417	-47.20	3900	20250409	21.03	6630	-28.81	20250106	3900	21.03	20250409	8240	-42.72	20240509	3900	21.03	20250409	1.30	Y	047310	500	185 억	534217	N	N	423	N	N
30	20250425	120514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4720	60	2	1.29	144726560	30829	90.97	4720	4725	4675	6050	3265	4660	4694.49	1.46	15260	4756	4707	4661	4612	4566	4685	4590	185	1390	500	3350	5	1	36610755	1728	15.95	0.80	12	0.08	296.00	5909.00	8940	20240417	-47.20	3900	20250409	21.03	6630	-28.81	20250106	3900	21.03	20250409	8240	-42.72	20240509	3900	21.03	20250409	1.30	Y	047310	500	185 억	534217	N	N	423	N	N
31	20250425	110515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4705	45	2	0.97	111180780	23710	69.96	4720	4720	4675	6050	3265	4660	4689.19	1.46	9104	4756	4707	4661	4612	4566	4685	4590	185	1390	500	3350	5	1	36610755	1723	15.90	0.80	12	0.06	296.00	5909.00	8940	20240417	-47.37	3900	20250409	20.64	6630	-29.03	20250106	3900	20.64	20250409	8240	-42.90	20240509	3900	20.64	20250409	1.30	Y	047310	500	185 억	534217	N	N	423	N	N
32	20250425	100514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4690	30	2	0.64	78103200	16663	49.17	4720	4720	4675	6050	3265	4660	4687.22	1.46	6318	4756	4707	4661	4612	4566	4685	4590	185	1390	500	3350	5	1	36610755	1717	15.84	0.79	12	0.05	296.00	5909.00	8940	20240417	-47.54	3900	20250409	20.26	6630	-29.26	20250106	3900	20.26	20250409	8240	-43.08	20240509	3900	20.26	20250409	1.30	Y	047310	500	185 억	534217	N	N	423	N	N
33	20250425	090516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4695	35	2	0.75	4737700	1007	2.97	4720	4720	4690	6050	3265	4660	4704.77	1.46	493	4756	4707	4661	4612	4566	4685	4590	185	1390	500	3350	5	1	36610755	1719	15.86	0.79	12	0.00	296.00	5909.00	8940	20240417	-47.48	3900	20250409	20.38	6630	-29.19	20250106	3900	20.38	20250409	8240	-43.02	20240509	3900	20.38	20250409	1.30	Y	047310	500	185 억	534217	N	N	423	N	N
34	20250424	160506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	0	3	0.00	157920975	33890	65.63	4710	4710	4615	6050	3265	4660	4659.81	1.46	8100	4740	4700	4640	4600	4540	4720	4620	185	1390	500	3350	5	1	36610755	1706	15.74	0.79	12	0.09	296.00	5909.00	8940	20240417	-47.87	3900	20250409	19.49	6630	-29.71	20250106	3900	19.49	20250409	8240	-43.45	20240509	3900	19.49	20250409	1.31	Y	047310	500	185 억	535602	N	N	423	N	N
35	20250424	150513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	0	3	0.00	151901175	32601	63.14	4710	4710	4615	6050	3265	4660	4659.40	1.46	7732	4740	4700	4640	4600	4540	4720	4620	185	1390	500	3350	5	1	36610755	1706	15.74	0.79	12	0.09	296.00	5909.00	8940	20240417	-47.87	3900	20250409	19.49	6630	-29.71	20250106	3900	19.49	20250409	8240	-43.45	20240509	3900	19.49	20250409	1.31	Y	047310	500	185 억	535602	N	N	866	N	N
36	20250424	140513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4685	25	2	0.54	134675970	28915	56.00	4710	4710	4615	6050	3265	4660	4657.65	1.46	8616	4740	4700	4640	4600	4540	4720	4620	185	1390	500	3350	5	1	36610755	1715	15.83	0.79	12	0.08	296.00	5909.00	8940	20240417	-47.60	3900	20250409	20.13	6630	-29.34	20250106	3900	20.13	20250409	8240	-43.14	20240509	3900	20.13	20250409	1.31	Y	047310	500	185 억	535602	N	N	866	N	N
37	20250424	130513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4655	-5	5	-0.11	110169820	23662	45.82	4710	4710	4615	6050	3265	4660	4655.98	1.46	6949	4740	4700	4640	4600	4540	4720	4620	185	1390	500	3350	5	1	36610755	1704	15.73	0.79	12	0.06	296.00	5909.00	8940	20240417	-47.93	3900	20250409	19.36	6630	-29.79	20250106	3900	19.36	20250409	8240	-43.51	20240509	3900	19.36	20250409	1.31	Y	047310	500	185 억	535602	N	N	866	N	N
38	20250424	120512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	0	3	0.00	104492425	22442	43.46	4710	4710	4615	6050	3265	4660	4656.11	1.46	6972	4740	4700	4640	4600	4540	4720	4620	185	1390	500	3350	5	1	36610755	1706	15.74	0.79	12	0.06	296.00	5909.00	8940	20240417	-47.87	3900	20250409	19.49	6630	-29.71	20250106	3900	19.49	20250409	8240	-43.45	20240509	3900	19.49	20250409	1.31	Y	047310	500	185 억	535602	N	N	866	N	N
39	20250424	110512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4640	-20	5	-0.43	99443025	21355	41.36	4710	4710	4615	6050	3265	4660	4656.66	1.46	7104	4740	4700	4640	4600	4540	4720	4620	185	1390	500	3350	5	1	36610755	1699	15.68	0.79	12	0.06	296.00	5909.00	8940	20240417	-48.10	3900	20250409	18.97	6630	-30.02	20250106	3900	18.97	20250409	8240	-43.69	20240509	3900	18.97	20250409	1.31	Y	047310	500	185 억	535602	N	N	866	N	N
40	20250424	100512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4650	-10	5	-0.21	77574665	16627	32.20	4710	4710	4615	6050	3265	4660	4665.58	1.46	4725	4740	4700	4640	4600	4540	4720	4620	185	1390	500	3350	5	1	36610755	1702	15.71	0.79	12	0.05	296.00	5909.00	8940	20240417	-47.99	3900	20250409	19.23	6630	-29.86	20250106	3900	19.23	20250409	8240	-43.57	20240509	3900	19.23	20250409	1.31	Y	047310	500	185 억	535602	N	N	866	N	N
41	20250424	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4700	40	2	0.86	19011150	4060	7.86	4710	4710	4615	6050	3265	4660	4682.55	1.46	738	4740	4700	4640	4600	4540	4720	4620	185	1390	500	3350	5	1	36610755	1721	15.88	0.80	12	0.01	296.00	5909.00	8940	20240417	-47.43	3900	20250409	20.51	6630	-29.11	20250106	3900	20.51	20250409	8240	-42.96	20240509	3900	20.51	20250409	1.31	Y	047310	500	185 억	535602	N	N	866	N	N
42	20250423	160502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	85	2	1.86	240211372	51636	186.13	4600	4680	4580	5940	3205	4575	4652.01	1.40	14466	4631	4602	4551	4522	4471	4617	4537	185	1365	500	3290	5	1	36610755	1706	15.74	0.79	12	0.14	296.00	5909.00	8940	20240417	-47.87	3900	20250409	19.49	6630	-29.71	20250106	3900	19.49	20250409	8240	-43.45	20240509	3900	19.49	20250409	1.29	Y	047310	500	185 억	512113	N	N	866	N	N
43	20250423	150512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	85	2	1.86	228977817	49224	177.43	4600	4680	4580	5940	3205	4575	4651.75	1.40	13230	4631	4602	4551	4522	4471	4617	4537	185	1365	500	3290	5	1	36610755	1706	15.74	0.79	12	0.13	296.00	5909.00	8940	20240417	-47.87	3900	20250409	19.49	6630	-29.71	20250106	3900	19.49	20250409	8240	-43.45	20240509	3900	19.49	20250409	1.29	Y	047310	500	185 억	512113	N	N	860	N	N
44	20250423	140512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	85	2	1.86	209941237	45129	162.67	4600	4680	4580	5940	3205	4575	4652.03	1.40	12306	4631	4602	4551	4522	4471	4617	4537	185	1365	500	3290	5	1	36610755	1706	15.74	0.79	12	0.12	296.00	5909.00	8940	20240417	-47.87	3900	20250409	19.49	6630	-29.71	20250106	3900	19.49	20250409	8240	-43.45	20240509	3900	19.49	20250409	1.29	Y	047310	500	185 억	512113	N	N	860	N	N
45	20250423	130509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4670	95	2	2.08	197413742	42442	152.99	4600	4680	4580	5940	3205	4575	4651.38	1.40	12134	4631	4602	4551	4522	4471	4617	4537	185	1365	500	3290	5	1	36610755	1710	15.78	0.79	12	0.12	296.00	5909.00	8940	20240417	-47.76	3900	20250409	19.74	6630	-29.56	20250106	3900	19.74	20250409	8240	-43.33	20240509	3900	19.74	20250409	1.29	Y	047310	500	185 억	512113	N	N	860	N	N
46	20250423	120512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4665	90	2	1.97	190604507	40983	147.73	4600	4680	4580	5940	3205	4575	4650.82	1.40	11978	4631	4602	4551	4522	4471	4617	4537	185	1365	500	3290	5	1	36610755	1708	15.76	0.79	12	0.11	296.00	5909.00	8940	20240417	-47.82	3900	20250409	19.62	6630	-29.64	20250106	3900	19.62	20250409	8240	-43.39	20240509	3900	19.62	20250409	1.29	Y	047310	500	185 억	512113	N	N	860	N	N
47	20250423	110512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4675	100	2	2.19	170107097	36594	131.91	4600	4680	4580	5940	3205	4575	4648.50	1.40	11318	4631	4602	4551	4522	4471	4617	4537	185	1365	500	3290	5	1	36610755	1712	15.79	0.79	12	0.10	296.00	5909.00	8940	20240417	-47.71	3900	20250409	19.87	6630	-29.49	20250106	3900	19.87	20250409	8240	-43.26	20240509	3900	19.87	20250409	1.29	Y	047310	500	185 억	512113	N	N	860	N	N
48	20250423	100514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4645	70	2	1.53	60243785	13047	47.03	4600	4645	4580	5940	3205	4575	4617.44	1.40	5750	4631	4602	4551	4522	4471	4617	4537	185	1365	500	3290	5	1	36610755	1701	15.69	0.79	12	0.04	296.00	5909.00	8940	20240417	-48.04	3900	20250409	19.10	6630	-29.94	20250106	3900	19.10	20250409	8240	-43.63	20240509	3900	19.10	20250409	1.29	Y	047310	500	185 억	512113	N	N	860	N	N
49	20250423	090516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4615	40	2	0.87	14553055	3158	11.38	4600	4625	4580	5940	3205	4575	4608.31	1.40	712	4631	4602	4551	4522	4471	4617	4537	185	1365	500	3290	5	1	36610755	1690	15.59	0.78	12	0.01	296.00	5909.00	8940	20240417	-48.38	3900	20250409	18.33	6630	-30.39	20250106	3900	18.33	20250409	8240	-43.99	20240509	3900	18.33	20250409	1.29	Y	047310	500	185 억	512113	N	N	860	N	N
50	20250422	160501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4575	-5	5	-0.11	125988585	27742	92.33	4535	4580	4500	5950	3210	4580	4541.44	1.40	2300	4666	4622	4561	4517	4456	4645	4540	185	1370	500	3290	5	1	36610755	1675	15.46	0.77	12	0.08	296.00	5909.00	8940	20240417	-48.83	3900	20250409	17.31	6630	-31.00	20250106	3900	17.31	20250409	8240	-44.48	20240509	3900	17.31	20250409	1.28	Y	047310	500	185 억	510838	N	N	860	N	N
51	20250422	150510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4575	-5	5	-0.11	121479965	26756	89.05	4535	4580	4500	5950	3210	4580	4540.29	1.40	2249	4666	4622	4561	4517	4456	4645	4540	185	1370	500	3290	5	1	36610755	1675	15.46	0.77	12	0.07	296.00	5909.00	8940	20240417	-48.83	3900	20250409	17.31	6630	-31.00	20250106	3900	17.31	20250409	8240	-44.48	20240509	3900	17.31	20250409	1.28	Y	047310	500	185 억	510838	N	N	1420	N	N
52	20250422	140510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4540	-40	5	-0.87	100309870	22114	73.60	4535	4575	4500	5950	3210	4580	4536.03	1.40	2650	4666	4622	4561	4517	4456	4645	4540	185	1370	500	3290	5	1	36610755	1662	15.34	0.77	12	0.06	296.00	5909.00	8940	20240417	-49.22	3900	20250409	16.41	6630	-31.52	20250106	3900	16.41	20250409	8240	-44.90	20240509	3900	16.41	20250409	1.28	Y	047310	500	185 억	510838	N	N	1420	N	N
53	20250422	130508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4540	-40	5	-0.87	93216950	20551	68.40	4535	4575	4500	5950	3210	4580	4535.88	1.40	2720	4666	4622	4561	4517	4456	4645	4540	185	1370	500	3290	5	1	36610755	1662	15.34	0.77	12	0.06	296.00	5909.00	8940	20240417	-49.22	3900	20250409	16.41	6630	-31.52	20250106	3900	16.41	20250409	8240	-44.90	20240509	3900	16.41	20250409	1.28	Y	047310	500	185 억	510838	N	N	1420	N	N
54	20250422	120508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4540	-40	5	-0.87	69947470	15428	51.35	4535	4575	4500	5950	3210	4580	4533.80	1.40	2118	4666	4622	4561	4517	4456	4645	4540	185	1370	500	3290	5	1	36610755	1662	15.34	0.77	12	0.04	296.00	5909.00	8940	20240417	-49.22	3900	20250409	16.41	6630	-31.52	20250106	3900	16.41	20250409	8240	-44.90	20240509	3900	16.41	20250409	1.28	Y	047310	500	185 억	510838	N	N	1420	N	N
55	20250422	110509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	-35	5	-0.76	48158355	10622	35.35	4535	4575	4500	5950	3210	4580	4533.83	1.40	1380	4666	4622	4561	4517	4456	4645	4540	185	1370	500	3290	5	1	36610755	1664	15.35	0.77	12	0.03	296.00	5909.00	8940	20240417	-49.16	3900	20250409	16.54	6630	-31.45	20250106	3900	16.54	20250409	8240	-44.84	20240509	3900	16.54	20250409	1.28	Y	047310	500	185 억	510838	N	N	1420	N	N
56	20250422	100509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	-35	5	-0.76	29420840	6500	21.63	4535	4570	4500	5950	3210	4580	4526.28	1.40	762	4666	4622	4561	4517	4456	4645	4540	185	1370	500	3290	5	1	36610755	1664	15.35	0.77	12	0.02	296.00	5909.00	8940	20240417	-49.16	3900	20250409	16.54	6630	-31.45	20250106	3900	16.54	20250409	8240	-44.84	20240509	3900	16.54	20250409	1.28	Y	047310	500	185 억	510838	N	N	1420	N	N
57	20250422	090510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	-35	5	-0.76	15346265	3400	11.32	4535	4550	4500	5950	3210	4580	4513.61	1.40	1808	4666	4622	4561	4517	4456	4645	4540	185	1370	500	3290	5	1	36610755	1664	15.35	0.77	12	0.01	296.00	5909.00	8940	20240417	-49.16	3900	20250409	16.54	6630	-31.45	20250106	3900	16.54	20250409	8240	-44.84	20240509	3900	16.54	20250409	1.28	Y	047310	500	185 억	510838	N	N	1420	N	N
58	20250421	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4580	25	2	0.55	137240930	30046	110.86	4540	4605	4500	5920	3190	4555	4567.60	1.40	-1514	4658	4606	4503	4451	4348	4632	4477	185	1365	500	3270	5	1	36610755	1677	15.47	0.78	12	0.08	296.00	5909.00	8940	20240417	-48.77	3900	20250409	17.44	6630	-30.92	20250106	3900	17.44	20250409	8240	-44.42	20240509	3900	17.44	20250409	1.28	Y	047310	500	185 억	514126	N	N	1420	N	N
59	20250421	150507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4580	25	2	0.55	134411500	29428	108.58	4540	4605	4500	5920	3190	4555	4567.47	1.40	-1491	4658	4606	4503	4451	4348	4632	4477	185	1365	500	3270	5	1	36610755	1677	15.47	0.78	12	0.08	296.00	5909.00	8940	20240417	-48.77	3900	20250409	17.44	6630	-30.92	20250106	3900	17.44	20250409	8240	-44.42	20240509	3900	17.44	20250409	1.28	Y	047310	500	185 억	514126	N	N	253	N	N
60	20250421	140508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4575	20	2	0.44	127393925	27895	102.93	4540	4605	4500	5920	3190	4555	4566.91	1.40	-1154	4658	4606	4503	4451	4348	4632	4477	185	1365	500	3270	5	1	36610755	1675	15.46	0.77	12	0.08	296.00	5909.00	8940	20240417	-48.83	3900	20250409	17.31	6630	-31.00	20250106	3900	17.31	20250409	8240	-44.48	20240509	3900	17.31	20250409	1.28	Y	047310	500	185 억	514126	N	N	253	N	N
61	20250421	130508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4585	30	2	0.66	99506320	21825	80.53	4540	4585	4500	5920	3190	4555	4559.28	1.40	-1875	4658	4606	4503	4451	4348	4632	4477	185	1365	500	3270	5	1	36610755	1679	15.49	0.78	12	0.06	296.00	5909.00	8940	20240417	-48.71	3900	20250409	17.56	6630	-30.84	20250106	3900	17.56	20250409	8240	-44.36	20240509	3900	17.56	20250409	1.28	Y	047310	500	185 억	514126	N	N	253	N	N
62	20250421	120507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	10	2	0.22	75792550	16638	61.39	4540	4585	4500	5920	3190	4555	4555.39	1.40	-1422	4658	4606	4503	4451	4348	4632	4477	185	1365	500	3270	5	1	36610755	1671	15.42	0.77	12	0.05	296.00	5909.00	8940	20240417	-48.94	3900	20250409	17.05	6630	-31.15	20250106	3900	17.05	20250409	8240	-44.60	20240509	3900	17.05	20250409	1.28	Y	047310	500	185 억	514126	N	N	253	N	N
63	20250421	110508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4575	20	2	0.44	63769865	14005	51.68	4540	4585	4500	5920	3190	4555	4553.36	1.40	-1000	4658	4606	4503	4451	4348	4632	4477	185	1365	500	3270	5	1	36610755	1675	15.46	0.77	12	0.04	296.00	5909.00	8940	20240417	-48.83	3900	20250409	17.31	6630	-31.00	20250106	3900	17.31	20250409	8240	-44.48	20240509	3900	17.31	20250409	1.28	Y	047310	500	185 억	514126	N	N	253	N	N
64	20250421	100503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4570	15	2	0.33	48114225	10575	39.02	4540	4585	4500	5920	3190	4555	4549.81	1.40	-676	4658	4606	4503	4451	4348	4632	4477	185	1365	500	3270	5	1	36610755	1673	15.44	0.77	12	0.03	296.00	5909.00	8940	20240417	-48.88	3900	20250409	17.18	6630	-31.07	20250106	3900	17.18	20250409	8240	-44.54	20240509	3900	17.18	20250409	1.28	Y	047310	500	185 억	514126	N	N	253	N	N
65	20250421	090519	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4505	-50	5	-1.10	10030635	2219	8.19	4540	4540	4500	5920	3190	4555	4520.34	1.40	-770	4658	4606	4503	4451	4348	4632	4477	185	1365	500	3270	5	1	36610755	1649	15.22	0.76	12	0.01	296.00	5909.00	8940	20240417	-49.61	3900	20250409	15.51	6630	-32.05	20250106	3900	15.51	20250409	8240	-45.33	20240509	3900	15.51	20250409	1.28	Y	047310	500	185 억	514126	N	N	253	N	N
66	20250418	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	80	2	1.79	121466325	27102	50.53	4505	4555	4400	5810	3135	4475	4481.82	1.40	606	4648	4561	4438	4351	4228	4605	4395	185	1335	500	3220	5	1	36610755	1668	15.39	0.77	12	0.07	296.00	5909.00	8940	20240417	-49.05	3900	20250409	16.79	6630	-31.30	20250106	3900	16.79	20250409	8340	-45.38	20240418	3900	16.79	20250409	1.27	Y	047310	500	185 억	511998	N	N	253	N	N
67	20250418	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4530	55	2	1.23	94765185	21225	39.57	4505	4540	4400	5810	3135	4475	4464.79	1.40	-977	4648	4561	4438	4351	4228	4605	4395	185	1335	500	3220	5	1	36610755	1658	15.30	0.77	12	0.06	296.00	5909.00	8940	20240417	-49.33	3900	20250409	16.15	6630	-31.67	20250106	3900	16.15	20250409	8340	-45.68	20240418	3900	16.15	20250409	1.27	Y	047310	500	185 억	511998	N	N	1376	N	N
68	20250418	140507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	15	2	0.34	65422890	14720	27.44	4505	4505	4400	5810	3135	4475	4444.49	1.40	1463	4648	4561	4438	4351	4228	4605	4395	185	1335	500	3220	5	1	36610755	1644	15.17	0.76	12	0.04	296.00	5909.00	8940	20240417	-49.78	3900	20250409	15.13	6630	-32.28	20250106	3900	15.13	20250409	8340	-46.16	20240418	3900	15.13	20250409	1.27	Y	047310	500	185 억	511998	N	N	1376	N	N
69	20250418	130506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-15	5	-0.34	57514560	12951	24.15	4505	4505	4400	5810	3135	4475	4440.94	1.40	1387	4648	4561	4438	4351	4228	4605	4395	185	1335	500	3220	5	1	36610755	1633	15.07	0.75	12	0.04	296.00	5909.00	8940	20240417	-50.11	3900	20250409	14.36	6630	-32.73	20250106	3900	14.36	20250409	8340	-46.52	20240418	3900	14.36	20250409	1.27	Y	047310	500	185 억	511998	N	N	1376	N	N
70	20250418	120504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	-10	5	-0.22	54584635	12293	22.92	4505	4505	4400	5810	3135	4475	4440.30	1.40	1446	4648	4561	4438	4351	4228	4605	4395	185	1335	500	3220	5	1	36610755	1635	15.08	0.76	12	0.03	296.00	5909.00	8940	20240417	-50.06	3900	20250409	14.49	6630	-32.65	20250106	3900	14.49	20250409	8340	-46.46	20240418	3900	14.49	20250409	1.27	Y	047310	500	185 억	511998	N	N	1376	N	N
71	20250418	110506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	-5	5	-0.11	48236715	10865	20.26	4505	4505	4400	5810	3135	4475	4439.64	1.40	2427	4648	4561	4438	4351	4228	4605	4395	185	1335	500	3220	5	1	36610755	1637	15.10	0.76	12	0.03	296.00	5909.00	8940	20240417	-50.00	3900	20250409	14.62	6630	-32.58	20250106	3900	14.62	20250409	8340	-46.40	20240418	3900	14.62	20250409	1.27	Y	047310	500	185 억	511998	N	N	1376	N	N
72	20250418	100506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4445	-30	5	-0.67	45278775	10199	19.01	4505	4505	4400	5810	3135	4475	4439.53	1.40	2403	4648	4561	4438	4351	4228	4605	4395	185	1335	500	3220	5	1	36610755	1627	15.02	0.75	12	0.03	296.00	5909.00	8940	20240417	-50.28	3900	20250409	13.97	6630	-32.96	20250106	3900	13.97	20250409	8340	-46.70	20240418	3900	13.97	20250409	1.27	Y	047310	500	185 억	511998	N	N	1376	N	N
73	20250418	090509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-15	5	-0.34	5601495	1258	2.35	4505	4505	4400	5810	3135	4475	4452.70	1.40	-261	4648	4561	4438	4351	4228	4605	4395	185	1335	500	3220	5	1	36610755	1633	15.07	0.75	12	0.00	296.00	5909.00	8940	20240417	-50.11	3900	20250409	14.36	6630	-32.73	20250106	3900	14.36	20250409	8340	-46.52	20240418	3900	14.36	20250409	1.27	Y	047310	500	185 억	511998	N	N	1376	N	N
74	20250417	160502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	40	2	0.90	240370795	53637	154.25	4435	4525	4315	5760	3105	4435	4481.44	1.36	13746	4551	4492	4441	4382	4331	4467	4357	185	1325	500	3190	5	1	36610755	1638	15.12	0.76	12	0.15	296.00	5909.00	8940	20240417	-49.94	3900	20250409	14.74	6630	-32.50	20250106	3900	14.74	20250409	8940	-49.94	20240417	3900	14.74	20250409	1.28	Y	047310	500	185 억	499083	N	N	1376	N	N
75	20250417	150506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	40	2	0.90	234871030	52408	150.72	4435	4525	4315	5760	3105	4435	4481.59	1.36	13794	4551	4492	4441	4382	4331	4467	4357	185	1325	500	3190	5	1	36610755	1638	15.12	0.76	12	0.14	296.00	5909.00	8940	20240417	-49.94	3900	20250409	14.74	6630	-32.50	20250106	3900	14.74	20250409	8940	-49.94	20240417	3900	14.74	20250409	1.28	Y	047310	500	185 억	499083	N	N	1539	N	N
76	20250417	140509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	40	2	0.90	221795085	49476	142.29	4435	4525	4315	5760	3105	4435	4482.88	1.36	12474	4551	4492	4441	4382	4331	4467	4357	185	1325	500	3190	5	1	36610755	1638	15.12	0.76	12	0.14	296.00	5909.00	8940	20240417	-49.94	3900	20250409	14.74	6630	-32.50	20250106	3900	14.74	20250409	8940	-49.94	20240417	3900	14.74	20250409	1.28	Y	047310	500	185 억	499083	N	N	1539	N	N
77	20250417	130508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4520	85	2	1.92	195050540	43435	124.91	4435	4525	4420	5760	3105	4435	4490.63	1.36	13266	4551	4492	4441	4382	4331	4467	4357	185	1325	500	3190	5	1	36610755	1655	15.27	0.76	12	0.12	296.00	5909.00	8940	20240417	-49.44	3900	20250409	15.90	6630	-31.83	20250106	3900	15.90	20250409	8940	-49.44	20240417	3900	15.90	20250409	1.28	Y	047310	500	185 억	499083	N	N	1539	N	N
78	20250417	120506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4485	50	2	1.13	164923495	36727	105.62	4435	4525	4420	5760	3105	4435	4490.52	1.36	12650	4551	4492	4441	4382	4331	4467	4357	185	1325	500	3190	5	1	36610755	1642	15.15	0.76	12	0.10	296.00	5909.00	8940	20240417	-49.83	3900	20250409	15.00	6630	-32.35	20250106	3900	15.00	20250409	8940	-49.83	20240417	3900	15.00	20250409	1.28	Y	047310	500	185 억	499083	N	N	1539	N	N
79	20250417	110506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4520	85	2	1.92	144793600	32257	92.77	4435	4525	4420	5760	3105	4435	4488.75	1.36	11174	4551	4492	4441	4382	4331	4467	4357	185	1325	500	3190	5	1	36610755	1655	15.27	0.76	12	0.09	296.00	5909.00	8940	20240417	-49.44	3900	20250409	15.90	6630	-31.83	20250106	3900	15.90	20250409	8940	-49.44	20240417	3900	15.90	20250409	1.28	Y	047310	500	185 억	499083	N	N	1539	N	N
80	20250417	100505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	80	2	1.80	112326455	25062	72.08	4435	4520	4420	5760	3105	4435	4481.94	1.36	11594	4551	4492	4441	4382	4331	4467	4357	185	1325	500	3190	5	1	36610755	1653	15.25	0.76	12	0.07	296.00	5909.00	8940	20240417	-49.50	3900	20250409	15.77	6630	-31.90	20250106	3900	15.77	20250409	8940	-49.50	20240417	3900	15.77	20250409	1.28	Y	047310	500	185 억	499083	N	N	1539	N	N
81	20250417	090508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	5	2	0.11	1419785	320	0.92	4435	4450	4435	5760	3105	4435	4436.83	1.36	-8	4551	4492	4441	4382	4331	4467	4357	185	1325	500	3190	5	1	36610755	1626	15.00	0.75	12	0.00	296.00	5909.00	8940	20240417	-50.34	3900	20250409	13.85	6630	-33.03	20250106	3900	13.85	20250409	8940	-50.34	20240417	3900	13.85	20250409	1.28	Y	047310	500	185 억	499083	N	N	1539	N	N
82	20250416	160500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	-30	5	-0.67	154371420	34772	88.84	4485	4500	4390	5800	3130	4465	4439.53	1.40	-10592	4548	4506	4453	4411	4358	4527	4432	185	1335	500	3210	5	1	36610755	1624	14.98	0.75	12	0.09	296.00	5909.00	8960	20240404	-50.50	3900	20250409	13.72	6630	-33.11	20250106	3900	13.72	20250409	8940	-50.39	20240417	3900	13.72	20250409	1.31	Y	047310	500	185 억	511986	N	N	1539	N	N
83	20250416	150507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-55	5	-1.23	146500420	32985	84.27	4485	4500	4390	5800	3130	4465	4441.43	1.40	-10221	4548	4506	4453	4411	4358	4527	4432	185	1335	500	3210	5	1	36610755	1615	14.90	0.75	12	0.09	296.00	5909.00	8960	20240404	-50.78	3900	20250409	13.08	6630	-33.48	20250106	3900	13.08	20250409	8940	-50.67	20240417	3900	13.08	20250409	1.31	Y	047310	500	185 억	511986	N	N	713	N	N
84	20250416	140505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-10	5	-0.22	97000565	21775	55.63	4485	4500	4430	5800	3130	4465	4454.68	1.40	-9881	4548	4506	4453	4411	4358	4527	4432	185	1335	500	3210	5	1	36610755	1631	15.05	0.75	12	0.06	296.00	5909.00	8960	20240404	-50.28	3900	20250409	14.23	6630	-32.81	20250106	3900	14.23	20250409	8940	-50.17	20240417	3900	14.23	20250409	1.31	Y	047310	500	185 억	511986	N	N	713	N	N
85	20250416	130504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	0	3	0.00	85716935	19245	49.17	4485	4500	4430	5800	3130	4465	4453.98	1.40	-7939	4548	4506	4453	4411	4358	4527	4432	185	1335	500	3210	5	1	36610755	1635	15.08	0.76	12	0.05	296.00	5909.00	8960	20240404	-50.17	3900	20250409	14.49	6630	-32.65	20250106	3900	14.49	20250409	8940	-50.06	20240417	3900	14.49	20250409	1.31	Y	047310	500	185 억	511986	N	N	713	N	N
86	20250416	120506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-10	5	-0.22	75813485	17029	43.51	4485	4500	4430	5800	3130	4465	4452.02	1.40	-6418	4548	4506	4453	4411	4358	4527	4432	185	1335	500	3210	5	1	36610755	1631	15.05	0.75	12	0.05	296.00	5909.00	8960	20240404	-50.28	3900	20250409	14.23	6630	-32.81	20250106	3900	14.23	20250409	8940	-50.17	20240417	3900	14.23	20250409	1.31	Y	047310	500	185 억	511986	N	N	713	N	N
87	20250416	110505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	10	2	0.22	63384860	14237	36.37	4485	4500	4430	5800	3130	4465	4452.12	1.40	-4329	4548	4506	4453	4411	4358	4527	4432	185	1335	500	3210	5	1	36610755	1638	15.12	0.76	12	0.04	296.00	5909.00	8960	20240404	-50.06	3900	20250409	14.74	6630	-32.50	20250106	3900	14.74	20250409	8940	-49.94	20240417	3900	14.74	20250409	1.31	Y	047310	500	185 억	511986	N	N	713	N	N
88	20250416	100504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-10	5	-0.22	40732570	9162	23.41	4485	4485	4430	5800	3130	4465	4445.82	1.40	-4115	4548	4506	4453	4411	4358	4527	4432	185	1335	500	3210	5	1	36610755	1631	15.05	0.75	12	0.03	296.00	5909.00	8960	20240404	-50.28	3900	20250409	14.23	6630	-32.81	20250106	3900	14.23	20250409	8940	-50.17	20240417	3900	14.23	20250409	1.31	Y	047310	500	185 억	511986	N	N	713	N	N
89	20250416	090509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-15	5	-0.34	3085545	690	1.76	4485	4485	4435	5800	3130	4465	4471.80	1.40	-248	4548	4506	4453	4411	4358	4527	4432	185	1335	500	3210	5	1	36610755	1629	15.03	0.75	12	0.00	296.00	5909.00	8960	20240404	-50.33	3900	20250409	14.10	6630	-32.88	20250106	3900	14.10	20250409	8940	-50.22	20240417	3900	14.10	20250409	1.31	Y	047310	500	185 억	511986	N	N	713	N	N
90	20250415	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	30	2	0.68	174388272	39142	65.40	4440	4495	4400	5760	3105	4435	4455.27	1.37	9764	4515	4475	4405	4365	4295	4495	4385	185	1325	500	3190	5	1	36610755	1635	15.08	0.76	12	0.11	296.00	5909.00	8960	20240404	-50.17	3900	20250409	14.49	6630	-32.65	20250106	3900	14.49	20250409	8940	-50.06	20240417	3900	14.49	20250409	1.33	Y	047310	500	185 억	502686	N	N	713	N	N
91	20250415	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	45	2	1.01	166275427	37329	62.37	4440	4495	4400	5760	3105	4435	4454.32	1.37	10225	4515	4475	4405	4365	4295	4495	4385	185	1325	500	3190	5	1	36610755	1640	15.14	0.76	12	0.10	296.00	5909.00	8960	20240404	-50.00	3900	20250409	14.87	6630	-32.43	20250106	3900	14.87	20250409	8940	-49.89	20240417	3900	14.87	20250409	1.33	Y	047310	500	185 억	502686	N	N	1262	N	N
92	20250415	140504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	20	2	0.45	132391100	29755	49.71	4440	4485	4400	5760	3105	4435	4449.37	1.37	9353	4515	4475	4405	4365	4295	4495	4385	185	1325	500	3190	5	1	36610755	1631	15.05	0.75	12	0.08	296.00	5909.00	8960	20240404	-50.28	3900	20250409	14.23	6630	-32.81	20250106	3900	14.23	20250409	8940	-50.17	20240417	3900	14.23	20250409	1.33	Y	047310	500	185 억	502686	N	N	1262	N	N
93	20250415	130504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	30	2	0.68	108965930	24500	40.93	4440	4485	4400	5760	3105	4435	4447.59	1.37	6108	4515	4475	4405	4365	4295	4495	4385	185	1325	500	3190	5	1	36610755	1635	15.08	0.76	12	0.07	296.00	5909.00	8960	20240404	-50.17	3900	20250409	14.49	6630	-32.65	20250106	3900	14.49	20250409	8940	-50.06	20240417	3900	14.49	20250409	1.33	Y	047310	500	185 억	502686	N	N	1262	N	N
94	20250415	120503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	15	2	0.34	78712655	17701	29.57	4440	4485	4400	5760	3105	4435	4446.79	1.37	4692	4515	4475	4405	4365	4295	4495	4385	185	1325	500	3190	5	1	36610755	1629	15.03	0.75	12	0.05	296.00	5909.00	8960	20240404	-50.33	3900	20250409	14.10	6630	-32.88	20250106	3900	14.10	20250409	8940	-50.22	20240417	3900	14.10	20250409	1.33	Y	047310	500	185 억	502686	N	N	1262	N	N
95	20250415	110505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	30	2	0.68	64448775	14499	24.22	4440	4485	4400	5760	3105	4435	4445.05	1.37	5669	4515	4475	4405	4365	4295	4495	4385	185	1325	500	3190	5	1	36610755	1635	15.08	0.76	12	0.04	296.00	5909.00	8960	20240404	-50.17	3900	20250409	14.49	6630	-32.65	20250106	3900	14.49	20250409	8940	-50.06	20240417	3900	14.49	20250409	1.33	Y	047310	500	185 억	502686	N	N	1262	N	N
96	20250415	100504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	15	2	0.34	26397720	5957	9.95	4440	4455	4400	5760	3105	4435	4431.38	1.37	-505	4515	4475	4405	4365	4295	4495	4385	185	1325	500	3190	5	1	36610755	1629	15.03	0.75	12	0.02	296.00	5909.00	8960	20240404	-50.33	3900	20250409	14.10	6630	-32.88	20250106	3900	14.10	20250409	8940	-50.22	20240417	3900	14.10	20250409	1.33	Y	047310	500	185 억	502686	N	N	1262	N	N
97	20250415	090505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	20	2	0.45	5007315	1128	1.88	4440	4455	4435	5760	3105	4435	4439.11	1.37	-667	4515	4475	4405	4365	4295	4495	4385	185	1325	500	3190	5	1	36610755	1631	15.05	0.75	12	0.00	296.00	5909.00	8960	20240404	-50.28	3900	20250409	14.23	6630	-32.81	20250106	3900	14.23	20250409	8940	-50.17	20240417	3900	14.23	20250409	1.33	Y	047310	500	185 억	502686	N	N	1262	N	N
98	20250414	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	95	2	2.19	263248792	59854	77.30	4390	4445	4335	5640	3040	4340	4398.17	1.34	11021	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1624	14.98	0.75	12	0.16	296.00	5909.00	9150	20240402	-51.53	3900	20250409	13.72	6630	-33.11	20250106	3900	13.72	20250409	8940	-50.39	20240417	3900	13.72	20250409	1.32	Y	047310	500	185 억	491573	N	N	1262	N	N
99	20250414	150502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	100	2	2.30	257466957	58551	75.62	4390	4445	4335	5640	3040	4340	4397.31	1.34	10592	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1626	15.00	0.75	12	0.16	296.00	5909.00	9150	20240402	-51.48	3900	20250409	13.85	6630	-33.03	20250106	3900	13.85	20250409	8940	-50.34	20240417	3900	13.85	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
100	20250414	140501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	95	2	2.19	231343625	52664	68.01	4390	4440	4335	5640	3040	4340	4392.82	1.34	8579	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1624	14.98	0.75	12	0.14	296.00	5909.00	9150	20240402	-51.53	3900	20250409	13.72	6630	-33.11	20250106	3900	13.72	20250409	8940	-50.39	20240417	3900	13.72	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
101	20250414	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	100	2	2.30	198958350	45351	58.57	4390	4440	4335	5640	3040	4340	4387.08	1.34	8186	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1626	15.00	0.75	12	0.12	296.00	5909.00	9150	20240402	-51.48	3900	20250409	13.85	6630	-33.03	20250106	3900	13.85	20250409	8940	-50.34	20240417	3900	13.85	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
102	20250414	120502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	60	2	1.38	189507095	43216	55.81	4390	4420	4335	5640	3040	4340	4385.11	1.34	8244	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1611	14.86	0.74	12	0.12	296.00	5909.00	9150	20240402	-51.91	3900	20250409	12.82	6630	-33.63	20250106	3900	12.82	20250409	8940	-50.78	20240417	3900	12.82	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
103	20250414	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	35	2	0.81	98032430	22356	28.87	4390	4415	4340	5640	3040	4340	4385.06	1.34	7596	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1602	14.78	0.74	12	0.06	296.00	5909.00	9150	20240402	-52.19	3900	20250409	12.18	6630	-34.01	20250106	3900	12.18	20250409	8940	-51.06	20240417	3900	12.18	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
104	20250414	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	50	2	1.15	71481015	16312	21.07	4390	4400	4340	5640	3040	4340	4382.11	1.34	8877	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1607	14.83	0.74	12	0.04	296.00	5909.00	9150	20240402	-52.02	3900	20250409	12.56	6630	-33.79	20250106	3900	12.56	20250409	8940	-50.89	20240417	3900	12.56	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
105	20250414	090502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4340	0	3	0.00	4800405	1097	1.42	4390	4395	4340	5640	3040	4340	4375.94	1.34	-202	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1589	14.66	0.73	12	0.00	296.00	5909.00	9150	20240402	-52.57	3900	20250409	11.28	6630	-34.54	20250106	3900	11.28	20250409	8940	-51.45	20240417	3900	11.28	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
106	20250411	160456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4340	75	2	1.76	328478970	77431	65.99	4140	4350	4135	5540	2990	4265	4242.22	1.27	27442	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1589	14.66	0.73	12	0.21	296.00	5909.00	9230	20240401	-52.98	3900	20250409	11.28	6630	-34.54	20250106	3900	11.28	20250409	8940	-51.45	20240417	3900	11.28	20250409	1.36	Y	047310	500	185 억	464344	N	N	2499	N	N
107	20250411	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	60	2	1.41	303800540	71729	61.13	4140	4350	4135	5540	2990	4265	4235.39	1.27	27111	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1583	14.61	0.73	12	0.20	296.00	5909.00	9230	20240401	-53.14	3900	20250409	10.90	6630	-34.77	20250106	3900	10.90	20250409	8940	-51.62	20240417	3900	10.90	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
108	20250411	140500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	55	2	1.29	275077710	65049	55.44	4140	4350	4135	5540	2990	4265	4228.78	1.27	25066	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1582	14.59	0.73	12	0.18	296.00	5909.00	9230	20240401	-53.20	3900	20250409	10.77	6630	-34.84	20250106	3900	10.77	20250409	8940	-51.68	20240417	3900	10.77	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
109	20250411	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	55	2	1.29	235878110	55978	47.71	4140	4335	4135	5540	2990	4265	4213.76	1.27	20728	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1582	14.59	0.73	12	0.15	296.00	5909.00	9230	20240401	-53.20	3900	20250409	10.77	6630	-34.84	20250106	3900	10.77	20250409	8940	-51.68	20240417	3900	10.77	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
110	20250411	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	0	3	0.00	204136690	48597	41.42	4140	4285	4135	5540	2990	4265	4200.60	1.27	17005	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1561	14.41	0.72	12	0.13	296.00	5909.00	9230	20240401	-53.79	3900	20250409	9.36	6630	-35.67	20250106	3900	9.36	20250409	8940	-52.29	20240417	3900	9.36	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
111	20250411	110500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4225	-40	5	-0.94	163440350	39038	33.27	4140	4265	4135	5540	2990	4265	4186.70	1.27	10763	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1547	14.27	0.72	12	0.11	296.00	5909.00	9230	20240401	-54.23	3900	20250409	8.33	6630	-36.27	20250106	3900	8.33	20250409	8940	-52.74	20240417	3900	8.33	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
112	20250411	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	-105	5	-2.46	138659605	33133	28.24	4140	4265	4135	5540	2990	4265	4184.94	1.27	9415	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1523	14.05	0.70	12	0.09	296.00	5909.00	9230	20240401	-54.93	3900	20250409	6.67	6630	-37.25	20250106	3900	6.67	20250409	8940	-53.47	20240417	3900	6.67	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
113	20250411	090504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	-80	5	-1.88	21529205	5175	4.41	4140	4200	4135	5540	2990	4265	4160.23	1.27	3825	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1532	14.14	0.71	12	0.01	296.00	5909.00	9230	20240401	-54.66	3900	20250409	7.31	6630	-36.88	20250106	3900	7.31	20250409	8940	-53.19	20240417	3900	7.31	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
114	20250410	160458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	320	2	8.11	489853469	117331	76.81	4130	4265	4000	5120	2765	3945	4174.87	1.17	38342	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1561	14.41	0.72	12	0.32	296.00	5909.00	9230	20240401	-53.79	3900	20250409	9.36	6630	-35.67	20250106	3900	9.36	20250409	8940	-52.29	20240417	3900	9.36	20250409	1.36	Y	047310	500	185 억	426580	N	N	3017	N	N
115	20250410	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4250	305	2	7.73	465142399	111528	73.01	4130	4250	4000	5120	2765	3945	4170.63	1.17	38365	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1556	14.36	0.72	12	0.30	296.00	5909.00	9230	20240401	-53.95	3900	20250409	8.97	6630	-35.90	20250106	3900	8.97	20250409	8940	-52.46	20240417	3900	8.97	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
116	20250410	140459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4195	250	2	6.34	364631567	87745	57.44	4130	4230	4000	5120	2765	3945	4155.58	1.17	30111	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1536	14.17	0.71	12	0.24	296.00	5909.00	9230	20240401	-54.55	3900	20250409	7.56	6630	-36.73	20250106	3900	7.56	20250409	8940	-53.08	20240417	3900	7.56	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
117	20250410	130459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	245	2	6.21	325255632	78371	51.31	4130	4230	4000	5120	2765	3945	4150.20	1.17	21058	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1534	14.16	0.71	12	0.21	296.00	5909.00	9230	20240401	-54.60	3900	20250409	7.44	6630	-36.80	20250106	3900	7.44	20250409	8940	-53.13	20240417	3900	7.44	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
118	20250410	120459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4165	220	2	5.58	286438550	69079	45.22	4130	4230	4000	5120	2765	3945	4146.54	1.17	18633	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1525	14.07	0.70	12	0.19	296.00	5909.00	9230	20240401	-54.88	3900	20250409	6.79	6630	-37.18	20250106	3900	6.79	20250409	8940	-53.41	20240417	3900	6.79	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
119	20250410	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	215	2	5.45	252376550	60922	39.88	4130	4230	4000	5120	2765	3945	4142.62	1.17	15643	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1523	14.05	0.70	12	0.17	296.00	5909.00	9230	20240401	-54.93	3900	20250409	6.67	6630	-37.25	20250106	3900	6.67	20250409	8940	-53.47	20240417	3900	6.67	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
120	20250410	100458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4145	200	2	5.07	197630225	47584	31.15	4130	4230	4120	5120	2765	3945	4153.29	1.17	10997	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1518	14.00	0.70	12	0.13	296.00	5909.00	9230	20240401	-55.09	3900	20250409	6.28	6630	-37.48	20250106	3900	6.28	20250409	8940	-53.64	20240417	3900	6.28	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
121	20250410	090501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4165	220	2	5.58	62008295	14804	9.69	4130	4230	4130	5120	2765	3945	4188.62	1.17	3477	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1525	14.07	0.70	12	0.04	296.00	5909.00	9230	20240401	-54.88	3900	20250409	6.79	6630	-37.18	20250106	3900	6.79	20250409	8940	-53.41	20240417	3900	6.79	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
122	20250409	160456	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3945	-130	5	-3.19	607032592	152750	143.07	4050	4110	3900	5290	2855	4075	3974.03	1.05	27833	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1444	13.33	0.67	12	0.42	296.00	5909.00	9230	20240401	-57.26	3900	20250409	1.15	6630	-40.50	20250106	3900	1.15	20250409	8940	-55.87	20240417	3900	1.15	20250409	1.39	Y	047310	500	185 억	383617	N	N	3352	N	N
123	20250409	150403	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3960	-115	5	-2.82	597859652	150418	140.89	4050	4110	3900	5290	2855	4075	3974.65	1.05	27622	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1450	13.38	0.67	12	0.41	296.00	5909.00	9230	20240401	-57.10	3900	20250409	1.54	6630	-40.27	20250106	3900	1.54	20250409	8940	-55.70	20240417	3900	1.54	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
124	20250409	140453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3950	-125	5	-3.07	485321682	121721	114.01	4050	4110	3940	5290	2855	4075	3987.16	1.05	23204	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1446	13.34	0.67	12	0.33	296.00	5909.00	9230	20240401	-57.20	3940	20250409	0.25	6630	-40.42	20250106	3940	0.25	20250409	8940	-55.82	20240417	3940	0.25	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
125	20250409	130453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3965	-110	5	-2.70	440024912	110252	103.27	4050	4110	3940	5290	2855	4075	3991.08	1.05	26792	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1452	13.40	0.67	12	0.30	296.00	5909.00	9230	20240401	-57.04	3940	20250409	0.63	6630	-40.20	20250106	3940	0.63	20250409	8940	-55.65	20240417	3940	0.63	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
126	20250409	120454	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3985	-90	5	-2.21	376385107	94239	88.27	4050	4110	3940	5290	2855	4075	3993.94	1.05	28259	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1459	13.46	0.67	12	0.26	296.00	5909.00	9230	20240401	-56.83	3940	20250409	1.14	6630	-39.89	20250106	3940	1.14	20250409	8940	-55.43	20240417	3940	1.14	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
127	20250409	110453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3980	-95	5	-2.33	346728517	86810	81.31	4050	4110	3940	5290	2855	4075	3994.11	1.05	25716	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1457	13.45	0.67	12	0.24	296.00	5909.00	9230	20240401	-56.88	3940	20250409	1.02	6630	-39.97	20250106	3940	1.02	20250409	8940	-55.48	20240417	3940	1.02	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
128	20250409	100455	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3995	-80	5	-1.96	198548357	49405	46.27	4050	4110	3965	5290	2855	4075	4018.79	1.05	8908	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1463	13.50	0.68	12	0.13	296.00	5909.00	9230	20240401	-56.72	3965	20250409	0.76	6630	-39.74	20250106	3965	0.76	20250409	8940	-55.31	20240417	3965	0.76	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
129	20250409	090457	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4095	20	2	0.49	37150805	9158	8.58	4050	4095	4020	5290	2855	4075	4056.65	1.05	-1251	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1499	13.83	0.69	12	0.03	296.00	5909.00	9230	20240401	-55.63	4020	20250409	1.87	6630	-38.24	20250106	4020	1.87	20250409	8940	-54.19	20240417	4020	1.87	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
130	20250408	160450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4075	-25	5	-0.61	442450940	106765	52.17	4155	4250	4050	5330	2870	4100	4144.49	0.95	35291	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1492	13.77	0.69	12	0.29	296.00	5909.00	9230	20240401	-55.85	4050	20250408	0.62	6630	-38.54	20250106	4050	0.62	20250408	8940	-54.42	20240417	4050	0.62	20250408	1.44	Y	047310	500	185 억	348409	N	N	1140	N	N
131	20250408	150453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4095	-5	5	-0.12	411716315	99244	48.49	4155	4250	4050	5330	2870	4100	4148.53	0.95	32004	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1499	13.83	0.69	12	0.27	296.00	5909.00	9230	20240401	-55.63	4050	20250408	1.11	6630	-38.24	20250106	4050	1.11	20250408	8940	-54.19	20240417	4050	1.11	20250408	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
132	20250408	140452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4090	-10	5	-0.24	390265425	94008	45.93	4155	4250	4050	5330	2870	4100	4151.41	0.95	30918	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1497	13.82	0.69	12	0.26	296.00	5909.00	9230	20240401	-55.69	4050	20250408	0.99	6630	-38.31	20250106	4050	0.99	20250408	8940	-54.25	20240417	4050	0.99	20250408	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
133	20250408	130451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4070	-30	5	-0.73	274004530	65626	32.07	4155	4250	4070	5330	2870	4100	4175.24	0.95	28625	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1490	13.75	0.69	12	0.18	296.00	5909.00	9230	20240401	-55.90	4070	20250408	0.00	6630	-38.61	20250106	4070	0.00	20250408	8940	-54.47	20240417	4070	0.00	20250408	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
134	20250408	120453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4200	100	2	2.44	167193005	39767	19.43	4155	4250	4155	5330	2870	4100	4204.32	0.95	17175	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1538	14.19	0.71	12	0.11	296.00	5909.00	9230	20240401	-54.50	4100	20250407	2.44	6630	-36.65	20250106	4100	2.44	20250407	8940	-53.02	20240417	4100	2.44	20250407	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
135	20250408	110452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4240	140	2	3.41	145512660	34620	16.92	4155	4250	4155	5330	2870	4100	4203.14	0.95	16281	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1552	14.32	0.72	12	0.09	296.00	5909.00	9230	20240401	-54.06	4100	20250407	3.41	6630	-36.05	20250106	4100	3.41	20250407	8940	-52.57	20240417	4100	3.41	20250407	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
136	20250408	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	90	2	2.20	118099315	28119	13.74	4155	4250	4155	5330	2870	4100	4199.98	0.95	11311	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1534	14.16	0.71	12	0.08	296.00	5909.00	9230	20240401	-54.60	4100	20250407	2.20	6630	-36.80	20250106	4100	2.20	20250407	8940	-53.13	20240417	4100	2.20	20250407	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
137	20250408	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4215	115	2	2.80	31731830	7628	3.73	4155	4225	4155	5330	2870	4100	4159.91	0.95	1108	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1543	14.24	0.71	12	0.02	296.00	5909.00	9230	20240401	-54.33	4100	20250407	2.80	6630	-36.43	20250106	4100	2.80	20250407	8940	-52.85	20240417	4100	2.80	20250407	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
138	20250407	160447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4100	-395	5	-8.79	859201390	204655	183.04	4400	4400	4100	5840	3150	4495	4198.29	0.96	-37094	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1501	13.85	0.69	12	0.56	296.00	5909.00	9360	20240326	-56.20	4100	20250407	0.00	6630	-38.16	20250106	4100	0.00	20250407	8940	-54.14	20240417	4100	0.00	20250407	1.47	Y	047310	500	185 억	350206	N	N	12529	N	N
139	20250407	150451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4155	-340	5	-7.56	791400305	188168	168.30	4400	4400	4110	5840	3150	4495	4205.82	0.96	-36314	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1521	14.04	0.70	12	0.51	296.00	5909.00	9360	20240326	-55.61	4110	20250407	1.09	6630	-37.33	20250106	4110	1.09	20250407	8940	-53.52	20240417	4110	1.09	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
140	20250407	140449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4190	-305	5	-6.79	596999705	141288	126.37	4400	4400	4185	5840	3150	4495	4225.41	0.96	-41525	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1534	14.16	0.71	12	0.39	296.00	5909.00	9360	20240326	-55.24	4185	20250407	0.12	6630	-36.80	20250106	4185	0.12	20250407	8940	-53.13	20240417	4185	0.12	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
141	20250407	130447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4200	-295	5	-6.56	534922924	126496	113.14	4400	4400	4195	5840	3150	4495	4228.77	0.96	-34969	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1538	14.19	0.71	12	0.35	296.00	5909.00	9360	20240326	-55.13	4195	20250407	0.12	6630	-36.65	20250106	4195	0.12	20250407	8940	-53.02	20240417	4195	0.12	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
142	20250407	120448	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4225	-270	5	-6.01	486544599	115007	102.86	4400	4400	4195	5840	3150	4495	4230.57	0.96	-30204	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1547	14.27	0.72	12	0.31	296.00	5909.00	9360	20240326	-54.86	4195	20250407	0.72	6630	-36.27	20250106	4195	0.72	20250407	8940	-52.74	20240417	4195	0.72	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
143	20250407	110449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4220	-275	5	-6.12	386659872	91281	81.64	4400	4400	4200	5840	3150	4495	4235.93	0.96	-35408	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1545	14.26	0.71	12	0.25	296.00	5909.00	9360	20240326	-54.91	4200	20250407	0.48	6630	-36.35	20250106	4200	0.48	20250407	8940	-52.80	20240417	4200	0.48	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
144	20250407	100449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4250	-245	5	-5.45	327453707	77270	69.11	4400	4400	4200	5840	3150	4495	4237.79	0.96	-36655	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1556	14.36	0.72	12	0.21	296.00	5909.00	9360	20240326	-54.59	4200	20250407	1.19	6630	-35.90	20250106	4200	1.19	20250407	8940	-52.46	20240417	4200	1.19	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
145	20250407	090449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4275	-220	5	-4.89	40091795	9308	8.33	4400	4400	4275	5840	3150	4495	4307.24	0.96	-5116	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1565	14.44	0.72	12	0.03	296.00	5909.00	9360	20240326	-54.33	4275	20250407	0.00	6630	-35.52	20250106	4275	0.00	20250407	8940	-52.18	20240417	4275	0.00	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
146	20250404	160447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4495	45	2	1.01	496001640	111806	211.83	4340	4720	4320	5780	3115	4450	4436.27	0.92	13182	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1646	15.19	0.76	12	0.31	296.00	5909.00	9500	20240325	-52.68	4320	20250404	4.05	6630	-32.20	20250106	4320	4.05	20250404	8960	-49.83	20240404	4320	4.05	20250404	1.46	Y	047310	500	185 억	337075	N	N	4826	N	N
147	20250404	150451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4430	-20	5	-0.45	464771165	104849	198.65	4340	4720	4320	5780	3115	4450	4432.77	0.92	15041	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1622	14.97	0.75	12	0.29	296.00	5909.00	9500	20240325	-53.37	4320	20250404	2.55	6630	-33.18	20250106	4320	2.55	20250404	8960	-50.56	20240404	4320	2.55	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
148	20250404	140453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4390	-60	5	-1.35	441355905	99550	188.61	4340	4720	4320	5780	3115	4450	4433.51	0.92	12793	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1607	14.83	0.74	12	0.27	296.00	5909.00	9500	20240325	-53.79	4320	20250404	1.62	6630	-33.79	20250106	4320	1.62	20250404	8960	-51.00	20240404	4320	1.62	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
149	20250404	130452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4410	-40	5	-0.90	423063840	95379	180.71	4340	4720	4320	5780	3115	4450	4435.61	0.92	14621	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1615	14.90	0.75	12	0.26	296.00	5909.00	9500	20240325	-53.58	4320	20250404	2.08	6630	-33.48	20250106	4320	2.08	20250404	8960	-50.78	20240404	4320	2.08	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
150	20250404	120448	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4395	-55	5	-1.24	385983040	86934	164.71	4340	4720	4320	5780	3115	4450	4439.95	0.92	19418	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1609	14.85	0.74	12	0.24	296.00	5909.00	9500	20240325	-53.74	4320	20250404	1.74	6630	-33.71	20250106	4320	1.74	20250404	8960	-50.95	20240404	4320	1.74	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
151	20250404	110450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4450	0	3	0.00	234232680	52918	100.26	4340	4720	4320	5780	3115	4450	4426.33	0.92	17767	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1629	15.03	0.75	12	0.14	296.00	5909.00	9500	20240325	-53.16	4320	20250404	3.01	6630	-32.88	20250106	4320	3.01	20250404	8960	-50.33	20240404	4320	3.01	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
152	20250404	100450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4460	10	2	0.22	153197380	34782	65.90	4340	4720	4320	5780	3115	4450	4404.50	0.92	7710	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1633	15.07	0.75	12	0.10	296.00	5909.00	9500	20240325	-53.05	4320	20250404	3.24	6630	-32.73	20250106	4320	3.24	20250404	8960	-50.22	20240404	4320	3.24	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
153	20250404	090452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4350	-100	5	-2.25	33103455	7626	14.45	4340	4350	4320	5780	3115	4450	4340.87	0.92	983	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1593	14.70	0.74	12	0.02	296.00	5909.00	9500	20240325	-54.21	4320	20250404	0.69	6630	-34.39	20250106	4320	0.69	20250404	8960	-51.45	20240404	4320	0.69	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
154	20250403	160443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-10	5	-0.22	232897415	52781	83.80	4350	4460	4345	5790	3125	4460	4412.52	0.90	8318	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1629	15.03	0.75	12	0.14	296.00	5909.00	9730	20240322	-54.27	4340	20241115	2.53	6630	-32.88	20250106	4345	2.42	20250403	8960	-50.33	20240404	4340	2.53	20241115	1.46	Y	047310	500	185 억	328675	N	N	5773	N	N
155	20250403	150447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-40	5	-0.90	215314700	48817	77.51	4350	4460	4345	5790	3125	4460	4410.65	0.90	8832	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1618	14.93	0.75	12	0.13	296.00	5909.00	9730	20240322	-54.57	4340	20241115	1.84	6630	-33.33	20250106	4345	1.73	20250403	8960	-50.67	20240404	4340	1.84	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
156	20250403	140446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-5	5	-0.11	186544435	42332	67.21	4350	4460	4345	5790	3125	4460	4406.70	0.90	8849	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1631	15.05	0.75	12	0.12	296.00	5909.00	9730	20240322	-54.21	4340	20241115	2.65	6630	-32.81	20250106	4345	2.53	20250403	8960	-50.28	20240404	4340	2.65	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
157	20250403	130447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-20	5	-0.45	152194995	34605	54.95	4350	4460	4345	5790	3125	4460	4398.06	0.90	6153	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1626	15.00	0.75	12	0.09	296.00	5909.00	9730	20240322	-54.37	4340	20241115	2.30	6630	-33.03	20250106	4345	2.19	20250403	8960	-50.45	20240404	4340	2.30	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
158	20250403	120446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-35	5	-0.78	136860030	31135	49.44	4350	4460	4345	5790	3125	4460	4395.70	0.90	5384	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1620	14.95	0.75	12	0.09	296.00	5909.00	9730	20240322	-54.52	4340	20241115	1.96	6630	-33.26	20250106	4345	1.84	20250403	8960	-50.61	20240404	4340	1.96	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
159	20250403	110447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-35	5	-0.78	127352355	28982	46.02	4350	4460	4345	5790	3125	4460	4394.19	0.90	5027	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1620	14.95	0.75	12	0.08	296.00	5909.00	9730	20240322	-54.52	4340	20241115	1.96	6630	-33.26	20250106	4345	1.84	20250403	8960	-50.61	20240404	4340	1.96	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
160	20250403	100447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4405	-55	5	-1.23	102078215	23235	36.89	4350	4460	4345	5790	3125	4460	4393.30	0.90	4099	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1613	14.88	0.75	12	0.06	296.00	5909.00	9730	20240322	-54.73	4340	20241115	1.50	6630	-33.56	20250106	4345	1.38	20250403	8960	-50.84	20240404	4340	1.50	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
161	20250403	090448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	-80	5	-1.79	7818855	1789	2.84	4350	4405	4350	5790	3125	4460	4370.52	0.90	362	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1604	14.80	0.74	12	0.00	296.00	5909.00	9730	20240322	-54.98	4340	20241115	0.92	6630	-33.94	20250106	4350	0.69	20250403	8960	-51.12	20240404	4340	0.92	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
162	20250402	160437	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-70	5	-1.55	282617500	62981	152.30	4505	4660	4405	5880	3175	4530	4487.35	0.92	-12902	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1633	15.07	0.75	12	0.17	296.00	5909.00	9870	20240321	-54.81	4340	20241115	2.76	6630	-32.73	20250106	4380	1.83	20250401	9150	-51.26	20240402	4340	2.76	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
163	20250402	150438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-75	5	-1.66	272887420	60804	147.04	4505	4660	4405	5880	3175	4530	4487.98	0.92	-13877	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1631	15.05	0.75	12	0.17	296.00	5909.00	9870	20240321	-54.86	4340	20241115	2.65	6630	-32.81	20250106	4380	1.71	20250401	9150	-51.31	20240402	4340	2.65	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
164	20250402	140439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	-30	5	-0.66	220908555	49117	118.78	4505	4660	4445	5880	3175	4530	4497.60	0.92	-12492	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1647	15.20	0.76	12	0.13	296.00	5909.00	9870	20240321	-54.41	4340	20241115	3.69	6630	-32.13	20250106	4380	2.74	20250401	9150	-50.82	20240402	4340	3.69	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
165	20250402	130439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-70	5	-1.55	183006440	40629	98.25	4505	4660	4455	5880	3175	4530	4504.33	0.92	-11486	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1633	15.07	0.75	12	0.11	296.00	5909.00	9870	20240321	-54.81	4340	20241115	2.76	6630	-32.73	20250106	4380	1.83	20250401	9150	-51.26	20240402	4340	2.76	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
166	20250402	120439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	-35	5	-0.77	164665770	36529	88.34	4505	4660	4455	5880	3175	4530	4507.81	0.92	-11097	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1646	15.19	0.76	12	0.10	296.00	5909.00	9870	20240321	-54.46	4340	20241115	3.57	6630	-32.20	20250106	4380	2.63	20250401	9150	-50.87	20240402	4340	3.57	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
167	20250402	110438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	-55	5	-1.21	142380890	31562	76.33	4505	4660	4455	5880	3175	4530	4511.15	0.92	-12804	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1638	15.12	0.76	12	0.09	296.00	5909.00	9870	20240321	-54.66	4340	20241115	3.11	6630	-32.50	20250106	4380	2.17	20250401	9150	-51.09	20240402	4340	3.11	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
168	20250402	100438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	-50	5	-1.10	112477820	24866	60.13	4505	4660	4460	5880	3175	4530	4523.36	0.92	-14713	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1640	15.14	0.76	12	0.07	296.00	5909.00	9870	20240321	-54.61	4340	20241115	3.23	6630	-32.43	20250106	4380	2.28	20250401	9150	-51.04	20240402	4340	3.23	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
169	20250402	090441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	35	2	0.77	34019600	7420	17.94	4505	4660	4505	5880	3175	4530	4584.85	0.92	-1038	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1671	15.42	0.77	12	0.02	296.00	5909.00	9870	20240321	-53.75	4340	20241115	5.18	6630	-31.15	20250106	4380	4.22	20250401	9150	-50.11	20240402	4340	5.18	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
170	20250401	160441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4530	130	2	2.95	186588980	41352	54.77	4405	4600	4380	5720	3080	4400	4512.19	0.88	17542	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1658	15.30	0.77	12	0.11	296.00	5909.00	9970	20240320	-54.56	4340	20241115	4.38	6630	-31.67	20250106	4380	3.42	20250401	9230	-50.92	20240401	4340	4.38	20241115	1.50	Y	047310	500	185 억	320505	N	N	542	N	N
171	20250401	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	150	2	3.41	179751490	39846	52.77	4405	4600	4380	5720	3080	4400	4511.16	0.88	17514	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1666	15.37	0.77	12	0.11	296.00	5909.00	9970	20240320	-54.36	4340	20241115	4.84	6630	-31.37	20250106	4380	3.88	20250401	9230	-50.70	20240401	4340	4.84	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
172	20250401	140441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	155	2	3.52	170801735	37875	50.16	4405	4600	4380	5720	3080	4400	4509.62	0.88	16562	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1668	15.39	0.77	12	0.10	296.00	5909.00	9970	20240320	-54.31	4340	20241115	4.95	6630	-31.30	20250106	4380	4.00	20250401	9230	-50.65	20240401	4340	4.95	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
173	20250401	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	165	2	3.75	158807605	35236	46.67	4405	4600	4380	5720	3080	4400	4506.97	0.88	15632	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1671	15.42	0.77	12	0.10	296.00	5909.00	9970	20240320	-54.21	4340	20241115	5.18	6630	-31.15	20250106	4380	4.22	20250401	9230	-50.54	20240401	4340	5.18	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
174	20250401	120441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4595	195	2	4.43	143763250	31946	42.31	4405	4600	4380	5720	3080	4400	4500.20	0.88	16123	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1682	15.52	0.78	12	0.09	296.00	5909.00	9970	20240320	-53.91	4340	20241115	5.88	6630	-30.69	20250106	4380	4.91	20250401	9230	-50.22	20240401	4340	5.88	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
175	20250401	110439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4520	120	2	2.73	83525345	18726	24.80	4405	4520	4380	5720	3080	4400	4460.39	0.88	6149	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1655	15.27	0.76	12	0.05	296.00	5909.00	9970	20240320	-54.66	4340	20241115	4.15	6630	-31.83	20250106	4380	3.20	20250401	9230	-51.03	20240401	4340	4.15	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
176	20250401	100434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	55	2	1.25	51871855	11693	15.49	4405	4505	4380	5720	3080	4400	4436.15	0.88	-467	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1631	15.05	0.75	12	0.03	296.00	5909.00	9970	20240320	-55.32	4340	20241115	2.65	6630	-32.81	20250106	4380	1.71	20250401	9230	-51.73	20240401	4340	2.65	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
177	20250401	090436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	35	2	0.80	14171665	3212	4.25	4405	4500	4405	5720	3080	4400	4412.10	0.88	157	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1624	14.98	0.75	12	0.01	296.00	5909.00	9970	20240320	-55.52	4340	20241115	2.19	6630	-33.11	20250106	4390	1.03	20250331	9230	-51.95	20240401	4340	2.19	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History