KissMeData/109080/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

76 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	160802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8700	-310	5	-3.44	515104590	59410	61.52	8960	9140	8300	11710	6310	9010	8670.27	2.27	-4305	9590	9300	9110	8820	8630	9445	8965	28	2700	500	5580	10	1	5636000	490	10.34	0.80	12	1.05	841.00	10856.00	12400	20250409	-29.84	6490	20241113	34.05	12400	-29.84	20250409	7850	10.83	20250331	12400	-29.84	20250409	6490	34.05	20241113	2.18	Y	109080	500	28 억	128148	N	N	58	N	N
3	20250430	150809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8700	-310	5	-3.44	498575000	57506	59.55	8960	9140	8300	11710	6310	9010	8669.96	2.27	-4380	9590	9300	9110	8820	8630	9445	8965	28	2700	500	5580	10	1	5636000	490	10.34	0.80	12	1.02	841.00	10856.00	12400	20250409	-29.84	6490	20241113	34.05	12400	-29.84	20250409	7850	10.83	20250331	12400	-29.84	20250409	6490	34.05	20241113	2.18	Y	109080	500	28 억	128148	N	N	341	N	N
4	20250430	140809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8680	-330	5	-3.66	470553955	54282	56.21	8960	9140	8300	11710	6310	9010	8668.69	2.27	-5395	9590	9300	9110	8820	8630	9445	8965	28	2700	500	5580	10	1	5636000	489	10.32	0.80	12	0.96	841.00	10856.00	12400	20250409	-30.00	6490	20241113	33.74	12400	-30.00	20250409	7850	10.57	20250331	12400	-30.00	20250409	6490	33.74	20241113	2.18	Y	109080	500	28 억	128148	N	N	341	N	N
5	20250430	130808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8650	-360	5	-4.00	439783425	50740	52.54	8960	9140	8300	11710	6310	9010	8667.39	2.27	-4534	9590	9300	9110	8820	8630	9445	8965	28	2700	500	5580	10	1	5636000	488	10.29	0.80	12	0.90	841.00	10856.00	12400	20250409	-30.24	6490	20241113	33.28	12400	-30.24	20250409	7850	10.19	20250331	12400	-30.24	20250409	6490	33.28	20241113	2.18	Y	109080	500	28 억	128148	N	N	341	N	N
6	20250430	120811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8630	-380	5	-4.22	412222555	47551	49.24	8960	9140	8300	11710	6310	9010	8669.06	2.27	-4013	9590	9300	9110	8820	8630	9445	8965	28	2700	500	5580	10	1	5636000	486	10.26	0.79	12	0.84	841.00	10856.00	12400	20250409	-30.40	6490	20241113	32.97	12400	-30.40	20250409	7850	9.94	20250331	12400	-30.40	20250409	6490	32.97	20241113	2.18	Y	109080	500	28 억	128148	N	N	341	N	N
7	20250430	110809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8540	-470	5	-5.22	370549345	42686	44.20	8960	9140	8300	11710	6310	9010	8680.82	2.27	-3046	9590	9300	9110	8820	8630	9445	8965	28	2700	500	5580	10	1	5636000	481	10.15	0.79	12	0.76	841.00	10856.00	12400	20250409	-31.13	6490	20241113	31.59	12400	-31.13	20250409	7850	8.79	20250331	12400	-31.13	20250409	6490	31.59	20241113	2.18	Y	109080	500	28 억	128148	N	N	341	N	N
8	20250430	100811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8600	-410	5	-4.55	319278235	36695	38.00	8960	9140	8300	11710	6310	9010	8700.86	2.27	-1757	9590	9300	9110	8820	8630	9445	8965	28	2700	500	5580	10	1	5636000	485	10.23	0.79	12	0.65	841.00	10856.00	12400	20250409	-30.65	6490	20241113	32.51	12400	-30.65	20250409	7850	9.55	20250331	12400	-30.65	20250409	6490	32.51	20241113	2.18	Y	109080	500	28 억	128148	N	N	341	N	N
9	20250430	090812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8810	-200	5	-2.22	104372525	11898	12.32	8960	9140	8300	11710	6310	9010	8772.27	2.27	222	9590	9300	9110	8820	8630	9445	8965	28	2700	500	5580	10	1	5636000	497	10.48	0.81	12	0.21	841.00	10856.00	12400	20250409	-28.95	6490	20241113	35.75	12400	-28.95	20250409	7850	12.23	20250331	12400	-28.95	20250409	6490	35.75	20241113	2.18	Y	109080	500	28 억	128148	N	N	341	N	N
10	20250429	160801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9010	100	2	1.12	882525575	96196	143.59	8920	9400	8920	11580	6240	8910	9174.38	2.12	7725	9250	9080	8940	8770	8630	9165	8855	28	2670	500	5520	10	1	5636000	508	10.71	0.83	12	1.71	841.00	10856.00	12400	20250409	-27.34	6490	20241113	38.83	12400	-27.34	20250409	7850	14.78	20250331	12400	-27.34	20250409	6490	38.83	20241113	2.09	Y	109080	500	28 억	119513	N	N	341	N	N
11	20250429	150805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9030	120	2	1.35	833725015	90786	135.51	8920	9400	8920	11580	6240	8910	9183.41	2.12	7215	9250	9080	8940	8770	8630	9165	8855	28	2670	500	5520	10	1	5636000	509	10.74	0.83	12	1.61	841.00	10856.00	12400	20250409	-27.18	6490	20241113	39.14	12400	-27.18	20250409	7850	15.03	20250331	12400	-27.18	20250409	6490	39.14	20241113	2.09	Y	109080	500	28 억	119513	N	N	8683	N	N
12	20250429	140806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9290	380	2	4.26	520952075	56797	84.78	8920	9320	8920	11580	6240	8910	9172.18	2.12	8224	9250	9080	8940	8770	8630	9165	8855	28	2670	500	5520	10	1	5636000	524	11.05	0.86	12	1.01	841.00	10856.00	12400	20250409	-25.08	6490	20241113	43.14	12400	-25.08	20250409	7850	18.34	20250331	12400	-25.08	20250409	6490	43.14	20241113	2.09	Y	109080	500	28 억	119513	N	N	8683	N	N
13	20250429	130805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9200	290	2	3.25	335331865	36753	54.86	8920	9240	8920	11580	6240	8910	9123.93	2.12	4051	9250	9080	8940	8770	8630	9165	8855	28	2670	500	5520	10	1	5636000	519	10.94	0.85	12	0.65	841.00	10856.00	12400	20250409	-25.81	6490	20241113	41.76	12400	-25.81	20250409	7850	17.20	20250331	12400	-25.81	20250409	6490	41.76	20241113	2.09	Y	109080	500	28 억	119513	N	N	8683	N	N
14	20250429	120808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9180	270	2	3.03	277485555	30455	45.46	8920	9240	8920	11580	6240	8910	9111.33	2.12	4397	9250	9080	8940	8770	8630	9165	8855	28	2670	500	5520	10	1	5636000	517	10.92	0.85	12	0.54	841.00	10856.00	12400	20250409	-25.97	6490	20241113	41.45	12400	-25.97	20250409	7850	16.94	20250331	12400	-25.97	20250409	6490	41.45	20241113	2.09	Y	109080	500	28 억	119513	N	N	8683	N	N
15	20250429	110806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9170	260	2	2.92	202427920	22296	33.28	8920	9190	8920	11580	6240	8910	9079.11	2.12	3736	9250	9080	8940	8770	8630	9165	8855	28	2670	500	5520	10	1	5636000	517	10.90	0.84	12	0.40	841.00	10856.00	12400	20250409	-26.05	6490	20241113	41.29	12400	-26.05	20250409	7850	16.82	20250331	12400	-26.05	20250409	6490	41.29	20241113	2.09	Y	109080	500	28 억	119513	N	N	8683	N	N
16	20250429	100809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9110	200	2	2.24	119724040	13252	19.78	8920	9110	8920	11580	6240	8910	9034.41	2.12	1544	9250	9080	8940	8770	8630	9165	8855	28	2670	500	5520	10	1	5636000	513	10.83	0.84	12	0.24	841.00	10856.00	12400	20250409	-26.53	6490	20241113	40.37	12400	-26.53	20250409	7850	16.05	20250331	12400	-26.53	20250409	6490	40.37	20241113	2.09	Y	109080	500	28 억	119513	N	N	8683	N	N
17	20250429	090808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8980	70	2	0.79	18173590	2016	3.01	8920	9060	8920	11580	6240	8910	9014.68	2.12	-758	9250	9080	8940	8770	8630	9165	8855	28	2670	500	5520	10	1	5636000	506	10.68	0.83	12	0.04	841.00	10856.00	12400	20250409	-27.58	6490	20241113	38.37	12400	-27.58	20250409	7850	14.39	20250331	12400	-27.58	20250409	6490	38.37	20241113	2.09	Y	109080	500	28 억	119513	N	N	8683	N	N
18	20250428	160801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8910	60	2	0.68	596850735	66758	130.41	8850	9110	8800	11500	6200	8850	8940.51	2.09	1990	9123	8986	8763	8626	8403	9055	8695	28	2650	500	5480	10	1	5636000	502	10.59	0.82	12	1.18	841.00	10856.00	12400	20250409	-28.15	6490	20241113	37.29	12400	-28.15	20250409	7850	13.50	20250331	12400	-28.15	20250409	6490	37.29	20241113	2.18	Y	109080	500	28 억	117586	N	N	8683	N	N
19	20250428	150804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	80	2	0.90	563404075	63012	123.09	8850	9110	8800	11500	6200	8850	8941.22	2.09	1978	9123	8986	8763	8626	8403	9055	8695	28	2650	500	5480	10	1	5636000	503	10.62	0.82	12	1.12	841.00	10856.00	12400	20250409	-27.98	6490	20241113	37.60	12400	-27.98	20250409	7850	13.76	20250331	12400	-27.98	20250409	6490	37.60	20241113	2.18	Y	109080	500	28 억	117586	N	N	1063	N	N
20	20250428	140804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9020	170	2	1.92	464418505	51974	101.53	8850	9110	8800	11500	6200	8850	8935.59	2.09	1385	9123	8986	8763	8626	8403	9055	8695	28	2650	500	5480	10	1	5636000	508	10.73	0.83	12	0.92	841.00	10856.00	12400	20250409	-27.26	6490	20241113	38.98	12400	-27.26	20250409	7850	14.90	20250331	12400	-27.26	20250409	6490	38.98	20241113	2.18	Y	109080	500	28 억	117586	N	N	1063	N	N
21	20250428	130804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9000	150	2	1.69	317066075	35677	69.69	8850	9010	8800	11500	6200	8850	8887.13	2.09	2337	9123	8986	8763	8626	8403	9055	8695	28	2650	500	5480	10	1	5636000	507	10.70	0.83	12	0.63	841.00	10856.00	12400	20250409	-27.42	6490	20241113	38.67	12400	-27.42	20250409	7850	14.65	20250331	12400	-27.42	20250409	6490	38.67	20241113	2.18	Y	109080	500	28 억	117586	N	N	1063	N	N
22	20250428	120802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8890	40	2	0.45	217144165	24527	47.91	8850	8900	8800	11500	6200	8850	8853.27	2.09	1340	9123	8986	8763	8626	8403	9055	8695	28	2650	500	5480	10	1	5636000	501	10.57	0.82	12	0.44	841.00	10856.00	12400	20250409	-28.31	6490	20241113	36.98	12400	-28.31	20250409	7850	13.25	20250331	12400	-28.31	20250409	6490	36.98	20241113	2.18	Y	109080	500	28 억	117586	N	N	1063	N	N
23	20250428	110803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8830	-20	5	-0.23	185280175	20933	40.89	8850	8900	8800	11500	6200	8850	8851.10	2.09	682	9123	8986	8763	8626	8403	9055	8695	28	2650	500	5480	10	1	5636000	498	10.50	0.81	12	0.37	841.00	10856.00	12400	20250409	-28.79	6490	20241113	36.06	12400	-28.79	20250409	7850	12.48	20250331	12400	-28.79	20250409	6490	36.06	20241113	2.18	Y	109080	500	28 억	117586	N	N	1063	N	N
24	20250428	100801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8830	-20	5	-0.23	88250895	9974	19.48	8850	8900	8800	11500	6200	8850	8848.09	2.09	-1817	9123	8986	8763	8626	8403	9055	8695	28	2650	500	5480	10	1	5636000	498	10.50	0.81	12	0.18	841.00	10856.00	12400	20250409	-28.79	6490	20241113	36.06	12400	-28.79	20250409	7850	12.48	20250331	12400	-28.79	20250409	6490	36.06	20241113	2.18	Y	109080	500	28 억	117586	N	N	1063	N	N
25	20250428	090804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8850	0	3	0.00	33565350	3792	7.41	8850	8900	8800	11500	6200	8850	8851.62	2.09	-231	9123	8986	8763	8626	8403	9055	8695	28	2650	500	5480	10	1	5636000	499	10.52	0.82	12	0.07	841.00	10856.00	12400	20250409	-28.63	6490	20241113	36.36	12400	-28.63	20250409	7850	12.74	20250331	12400	-28.63	20250409	6490	36.36	20241113	2.18	Y	109080	500	28 억	117586	N	N	1063	N	N
26	20250425	160800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8850	100	2	1.14	447290115	51118	71.73	8750	8900	8540	11370	6130	8750	8750.02	2.02	3942	9056	8902	8816	8662	8576	8860	8620	28	2620	500	5420	10	1	5636000	499	10.52	0.82	12	0.91	841.00	10856.00	12400	20250409	-28.63	6490	20241113	36.36	12400	-28.63	20250409	7850	12.74	20250331	12400	-28.63	20250409	6490	36.36	20241113	2.23	Y	109080	500	28 억	113644	N	N	1063	N	N
27	20250425	150805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8810	60	2	0.69	388893185	44526	62.48	8750	8850	8540	11370	6130	8750	8734.07	2.02	4190	9056	8902	8816	8662	8576	8860	8620	28	2620	500	5420	10	1	5636000	497	10.48	0.81	12	0.79	841.00	10856.00	12400	20250409	-28.95	6490	20241113	35.75	12400	-28.95	20250409	7850	12.23	20250331	12400	-28.95	20250409	6490	35.75	20241113	2.23	Y	109080	500	28 억	113644	N	N	13908	N	N
28	20250425	140804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8730	-20	5	-0.23	348035665	39867	55.94	8750	8850	8540	11370	6130	8750	8729.92	2.02	3473	9056	8902	8816	8662	8576	8860	8620	28	2620	500	5420	10	1	5636000	492	10.38	0.80	12	0.71	841.00	10856.00	12400	20250409	-29.60	6490	20241113	34.51	12400	-29.60	20250409	7850	11.21	20250331	12400	-29.60	20250409	6490	34.51	20241113	2.23	Y	109080	500	28 억	113644	N	N	13908	N	N
29	20250425	130806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8730	-20	5	-0.23	308848095	35370	49.63	8750	8850	8540	11370	6130	8750	8731.92	2.02	2671	9056	8902	8816	8662	8576	8860	8620	28	2620	500	5420	10	1	5636000	492	10.38	0.80	12	0.63	841.00	10856.00	12400	20250409	-29.60	6490	20241113	34.51	12400	-29.60	20250409	7850	11.21	20250331	12400	-29.60	20250409	6490	34.51	20241113	2.23	Y	109080	500	28 억	113644	N	N	13908	N	N
30	20250425	120802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8720	-30	5	-0.34	287959145	32981	46.28	8750	8850	8540	11370	6130	8750	8731.06	2.02	2314	9056	8902	8816	8662	8576	8860	8620	28	2620	500	5420	10	1	5636000	491	10.37	0.80	12	0.59	841.00	10856.00	12400	20250409	-29.68	6490	20241113	34.36	12400	-29.68	20250409	7850	11.08	20250331	12400	-29.68	20250409	6490	34.36	20241113	2.23	Y	109080	500	28 억	113644	N	N	13908	N	N
31	20250425	110803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8690	-60	5	-0.69	242218725	27727	38.91	8750	8850	8540	11370	6130	8750	8735.84	2.02	-545	9056	8902	8816	8662	8576	8860	8620	28	2620	500	5420	10	1	5636000	490	10.33	0.80	12	0.49	841.00	10856.00	12400	20250409	-29.92	6490	20241113	33.90	12400	-29.92	20250409	7850	10.70	20250331	12400	-29.92	20250409	6490	33.90	20241113	2.23	Y	109080	500	28 억	113644	N	N	13908	N	N
32	20250425	100803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8780	30	2	0.34	142706095	16263	22.82	8750	8850	8700	11370	6130	8750	8774.89	2.02	-565	9056	8902	8816	8662	8576	8860	8620	28	2620	500	5420	10	1	5636000	495	10.44	0.81	12	0.29	841.00	10856.00	12400	20250409	-29.19	6490	20241113	35.29	12400	-29.19	20250409	7850	11.85	20250331	12400	-29.19	20250409	6490	35.29	20241113	2.23	Y	109080	500	28 억	113644	N	N	13908	N	N
33	20250425	090807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8790	40	2	0.46	33048430	3765	5.28	8750	8830	8750	11370	6130	8750	8777.80	2.02	201	9056	8902	8816	8662	8576	8860	8620	28	2620	500	5420	10	1	5636000	495	10.45	0.81	12	0.07	841.00	10856.00	12400	20250409	-29.11	6490	20241113	35.44	12400	-29.11	20250409	7850	11.97	20250331	12400	-29.11	20250409	6490	35.44	20241113	2.23	Y	109080	500	28 억	113644	N	N	13908	N	N
34	20250424	160752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8750	-110	5	-1.24	623088535	70752	104.54	8860	8970	8730	11510	6210	8860	8806.95	1.86	8840	9293	9076	8943	8726	8593	9010	8660	28	2650	500	5490	10	1	5636000	493	10.40	0.81	12	1.26	841.00	10856.00	12400	20250409	-29.44	6490	20241113	34.82	12400	-29.44	20250409	7850	11.46	20250331	12400	-29.44	20250409	6490	34.82	20241113	2.26	Y	109080	500	28 억	104922	N	N	13908	N	N
35	20250424	150801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8770	-90	5	-1.02	581684915	66024	97.55	8860	8970	8730	11510	6210	8860	8810.20	1.86	8820	9293	9076	8943	8726	8593	9010	8660	28	2650	500	5490	10	1	5636000	494	10.43	0.81	12	1.17	841.00	10856.00	12400	20250409	-29.27	6490	20241113	35.13	12400	-29.27	20250409	7850	11.72	20250331	12400	-29.27	20250409	6490	35.13	20241113	2.26	Y	109080	500	28 억	104922	N	N	4803	N	N
36	20250424	140802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8810	-50	5	-0.56	542097435	61521	90.90	8860	8970	8730	11510	6210	8860	8811.58	1.86	9715	9293	9076	8943	8726	8593	9010	8660	28	2650	500	5490	10	1	5636000	497	10.48	0.81	12	1.09	841.00	10856.00	12400	20250409	-28.95	6490	20241113	35.75	12400	-28.95	20250409	7850	12.23	20250331	12400	-28.95	20250409	6490	35.75	20241113	2.26	Y	109080	500	28 억	104922	N	N	4803	N	N
37	20250424	130800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8840	-20	5	-0.23	492791725	55929	82.64	8860	8970	8730	11510	6210	8860	8811.02	1.86	8469	9293	9076	8943	8726	8593	9010	8660	28	2650	500	5490	10	1	5636000	498	10.51	0.81	12	0.99	841.00	10856.00	12400	20250409	-28.71	6490	20241113	36.21	12400	-28.71	20250409	7850	12.61	20250331	12400	-28.71	20250409	6490	36.21	20241113	2.26	Y	109080	500	28 억	104922	N	N	4803	N	N
38	20250424	120759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8830	-30	5	-0.34	457347625	51917	76.71	8860	8970	8730	11510	6210	8860	8809.21	1.86	7493	9293	9076	8943	8726	8593	9010	8660	28	2650	500	5490	10	1	5636000	498	10.50	0.81	12	0.92	841.00	10856.00	12400	20250409	-28.79	6490	20241113	36.06	12400	-28.79	20250409	7850	12.48	20250331	12400	-28.79	20250409	6490	36.06	20241113	2.26	Y	109080	500	28 억	104922	N	N	4803	N	N
39	20250424	110800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8755	-105	5	-1.19	404111665	45852	67.75	8860	8970	8730	11510	6210	8860	8813.39	1.86	6152	9293	9076	8943	8726	8593	9010	8660	28	2650	500	5490	10	1	5636000	493	10.41	0.81	12	0.81	841.00	10856.00	12400	20250409	-29.40	6490	20241113	34.90	12400	-29.40	20250409	7850	11.53	20250331	12400	-29.40	20250409	6490	34.90	20241113	2.26	Y	109080	500	28 억	104922	N	N	4803	N	N
40	20250424	100759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8820	-40	5	-0.45	315611860	35785	52.87	8860	8970	8730	11510	6210	8860	8819.67	1.86	6743	9293	9076	8943	8726	8593	9010	8660	28	2650	500	5490	10	1	5636000	497	10.49	0.81	12	0.63	841.00	10856.00	12400	20250409	-28.87	6490	20241113	35.90	12400	-28.87	20250409	7850	12.36	20250331	12400	-28.87	20250409	6490	35.90	20241113	2.26	Y	109080	500	28 억	104922	N	N	4803	N	N
41	20250424	090805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8910	50	2	0.56	33959910	3824	5.65	8860	8970	8850	11510	6210	8860	8880.73	1.86	964	9293	9076	8943	8726	8593	9010	8660	28	2650	500	5490	10	1	5636000	502	10.59	0.82	12	0.07	841.00	10856.00	12400	20250409	-28.15	6490	20241113	37.29	12400	-28.15	20250409	7850	13.50	20250331	12400	-28.15	20250409	6490	37.29	20241113	2.26	Y	109080	500	28 억	104922	N	N	4803	N	N
42	20250423	160744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8860	-230	5	-2.53	587731170	66056	155.28	9110	9160	8810	11810	6370	9090	8897.55	1.65	12036	9290	9190	9090	8990	8890	9140	8940	28	2720	500	5630	10	1	5636000	499	10.54	0.82	12	1.17	841.00	10856.00	12400	20250409	-28.55	6490	20241113	36.52	12400	-28.55	20250409	7850	12.87	20250331	12400	-28.55	20250409	6490	36.52	20241113	2.34	Y	109080	500	28 억	92886	N	N	4803	N	N
43	20250423	150759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8860	-230	5	-2.53	541487770	60835	143.00	9110	9160	8810	11810	6370	9090	8900.92	1.65	12879	9290	9190	9090	8990	8890	9140	8940	28	2720	500	5630	10	1	5636000	499	10.54	0.82	12	1.08	841.00	10856.00	12400	20250409	-28.55	6490	20241113	36.52	12400	-28.55	20250409	7850	12.87	20250331	12400	-28.55	20250409	6490	36.52	20241113	2.34	Y	109080	500	28 억	92886	N	N	10855	N	N
44	20250423	140758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8890	-200	5	-2.20	482213750	54145	127.28	9110	9160	8810	11810	6370	9090	8905.97	1.65	12480	9290	9190	9090	8990	8890	9140	8940	28	2720	500	5630	10	1	5636000	501	10.57	0.82	12	0.96	841.00	10856.00	12400	20250409	-28.31	6490	20241113	36.98	12400	-28.31	20250409	7850	13.25	20250331	12400	-28.31	20250409	6490	36.98	20241113	2.34	Y	109080	500	28 억	92886	N	N	10855	N	N
45	20250423	130756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8850	-240	5	-2.64	456303680	51225	120.41	9110	9160	8810	11810	6370	9090	8907.83	1.65	13123	9290	9190	9090	8990	8890	9140	8940	28	2720	500	5630	10	1	5636000	499	10.52	0.82	12	0.91	841.00	10856.00	12400	20250409	-28.63	6490	20241113	36.36	12400	-28.63	20250409	7850	12.74	20250331	12400	-28.63	20250409	6490	36.36	20241113	2.34	Y	109080	500	28 억	92886	N	N	10855	N	N
46	20250423	120800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8850	-240	5	-2.64	409113040	45896	107.89	9110	9160	8810	11810	6370	9090	8913.91	1.65	12023	9290	9190	9090	8990	8890	9140	8940	28	2720	500	5630	10	1	5636000	499	10.52	0.82	12	0.81	841.00	10856.00	12400	20250409	-28.63	6490	20241113	36.36	12400	-28.63	20250409	7850	12.74	20250331	12400	-28.63	20250409	6490	36.36	20241113	2.34	Y	109080	500	28 억	92886	N	N	10855	N	N
47	20250423	110759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8900	-190	5	-2.09	291215310	32571	76.56	9110	9160	8810	11810	6370	9090	8940.94	1.65	7574	9290	9190	9090	8990	8890	9140	8940	28	2720	500	5630	10	1	5636000	502	10.58	0.82	12	0.58	841.00	10856.00	12400	20250409	-28.23	6490	20241113	37.13	12400	-28.23	20250409	7850	13.38	20250331	12400	-28.23	20250409	6490	37.13	20241113	2.34	Y	109080	500	28 억	92886	N	N	10855	N	N
48	20250423	100802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8930	-160	5	-1.76	210587870	23504	55.25	9110	9160	8810	11810	6370	9090	8959.66	1.65	4215	9290	9190	9090	8990	8890	9140	8940	28	2720	500	5630	10	1	5636000	503	10.62	0.82	12	0.42	841.00	10856.00	12400	20250409	-27.98	6490	20241113	37.60	12400	-27.98	20250409	7850	13.76	20250331	12400	-27.98	20250409	6490	37.60	20241113	2.34	Y	109080	500	28 억	92886	N	N	10855	N	N
49	20250423	090806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9120	30	2	0.33	15007120	1647	3.87	9110	9160	9070	11810	6370	9090	9111.79	1.65	454	9290	9190	9090	8990	8890	9140	8940	28	2720	500	5630	10	1	5636000	514	10.84	0.84	12	0.03	841.00	10856.00	12400	20250409	-26.45	6490	20241113	40.52	12400	-26.45	20250409	7850	16.18	20250331	12400	-26.45	20250409	6490	40.52	20241113	2.34	Y	109080	500	28 억	92886	N	N	10855	N	N
50	20250422	160742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9090	-10	5	-0.11	382615845	42278	42.20	9100	9190	8990	11830	6370	9100	9049.74	1.65	-260	9940	9520	9260	8840	8580	9390	8710	28	2730	500	5640	10	1	5636000	512	10.81	0.84	12	0.75	841.00	10856.00	12400	20250409	-26.69	6490	20241113	40.06	12400	-26.69	20250409	7850	15.80	20250331	12400	-26.69	20250409	6490	40.06	20241113	2.19	Y	109080	500	28 억	93146	N	N	10855	N	N
51	20250422	150756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9010	-90	5	-0.99	354927875	39223	39.15	9100	9190	8990	11830	6370	9100	9048.97	1.65	-1104	9940	9520	9260	8840	8580	9390	8710	28	2730	500	5640	10	1	5636000	508	10.71	0.83	12	0.70	841.00	10856.00	12400	20250409	-27.34	6490	20241113	38.83	12400	-27.34	20250409	7850	14.78	20250331	12400	-27.34	20250409	6490	38.83	20241113	2.19	Y	109080	500	28 억	93146	N	N	2950	N	N
52	20250422	140755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9020	-80	5	-0.88	258572190	28530	28.47	9100	9190	9010	11830	6370	9100	9063.17	1.65	1006	9940	9520	9260	8840	8580	9390	8710	28	2730	500	5640	10	1	5636000	508	10.73	0.83	12	0.51	841.00	10856.00	12400	20250409	-27.26	6490	20241113	38.98	12400	-27.26	20250409	7850	14.90	20250331	12400	-27.26	20250409	6490	38.98	20241113	2.19	Y	109080	500	28 억	93146	N	N	2950	N	N
53	20250422	130752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9025	-75	5	-0.82	201532095	22206	22.16	9100	9190	9010	11830	6370	9100	9075.57	1.65	2843	9940	9520	9260	8840	8580	9390	8710	28	2730	500	5640	10	1	5636000	509	10.73	0.83	12	0.39	841.00	10856.00	12400	20250409	-27.22	6490	20241113	39.06	12400	-27.22	20250409	7850	14.97	20250331	12400	-27.22	20250409	6490	39.06	20241113	2.19	Y	109080	500	28 억	93146	N	N	2950	N	N
54	20250422	120755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9040	-60	5	-0.66	146781880	16144	16.11	9100	9190	9010	11830	6370	9100	9092.04	1.65	670	9940	9520	9260	8840	8580	9390	8710	28	2730	500	5640	10	1	5636000	509	10.75	0.83	12	0.29	841.00	10856.00	12400	20250409	-27.10	6490	20241113	39.29	12400	-27.10	20250409	7850	15.16	20250331	12400	-27.10	20250409	6490	39.29	20241113	2.19	Y	109080	500	28 억	93146	N	N	2950	N	N
55	20250422	110754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9050	-50	5	-0.55	123711760	13593	13.57	9100	9190	9010	11830	6370	9100	9101.14	1.65	262	9940	9520	9260	8840	8580	9390	8710	28	2730	500	5640	10	1	5636000	510	10.76	0.83	12	0.24	841.00	10856.00	12400	20250409	-27.02	6490	20241113	39.45	12400	-27.02	20250409	7850	15.29	20250331	12400	-27.02	20250409	6490	39.45	20241113	2.19	Y	109080	500	28 억	93146	N	N	2950	N	N
56	20250422	100754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9100	0	3	0.00	66993690	7347	7.33	9100	9190	9010	11830	6370	9100	9118.51	1.65	-90	9940	9520	9260	8840	8580	9390	8710	28	2730	500	5640	10	1	5636000	513	10.82	0.84	12	0.13	841.00	10856.00	12400	20250409	-26.61	6490	20241113	40.22	12400	-26.61	20250409	7850	15.92	20250331	12400	-26.61	20250409	6490	40.22	20241113	2.19	Y	109080	500	28 억	93146	N	N	2950	N	N
57	20250422	090755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9180	80	2	0.88	4469370	489	0.49	9100	9190	9010	11830	6370	9100	9139.82	1.65	-38	9940	9520	9260	8840	8580	9390	8710	28	2730	500	5640	10	1	5636000	517	10.92	0.85	12	0.01	841.00	10856.00	12400	20250409	-25.97	6490	20241113	41.45	12400	-25.97	20250409	7850	16.94	20250331	12400	-25.97	20250409	6490	41.45	20241113	2.19	Y	109080	500	28 억	93146	N	N	2950	N	N
58	20250421	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9100	-400	5	-4.21	920743605	99977	132.47	9510	9680	9000	12350	6650	9500	9209.56	1.84	-11029	9813	9656	9343	9186	8873	9735	9265	28	2850	500	5890	10	1	5636000	513	10.82	0.84	12	1.77	841.00	10856.00	12400	20250409	-26.61	6490	20241113	40.22	12400	-26.61	20250409	7850	15.92	20250331	12400	-26.61	20250409	6490	40.22	20241113	2.17	Y	109080	500	28 억	103432	N	N	2950	N	N
59	20250421	150752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9170	-330	5	-3.47	881235615	95642	126.73	9510	9680	9000	12350	6650	9500	9213.90	1.84	-11037	9813	9656	9343	9186	8873	9735	9265	28	2850	500	5890	10	1	5636000	517	10.90	0.84	12	1.70	841.00	10856.00	12400	20250409	-26.05	6490	20241113	41.29	12400	-26.05	20250409	7850	16.82	20250331	12400	-26.05	20250409	6490	41.29	20241113	2.17	Y	109080	500	28 억	103432	N	N	1165	N	N
60	20250421	140752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9190	-310	5	-3.26	814266295	88330	117.04	9510	9680	9000	12350	6650	9500	9218.46	1.84	-10997	9813	9656	9343	9186	8873	9735	9265	28	2850	500	5890	10	1	5636000	518	10.93	0.85	12	1.57	841.00	10856.00	12400	20250409	-25.89	6490	20241113	41.60	12400	-25.89	20250409	7850	17.07	20250331	12400	-25.89	20250409	6490	41.60	20241113	2.17	Y	109080	500	28 억	103432	N	N	1165	N	N
61	20250421	130751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9140	-360	5	-3.79	753515705	81724	108.29	9510	9680	9000	12350	6650	9500	9220.25	1.84	-12268	9813	9656	9343	9186	8873	9735	9265	28	2850	500	5890	10	1	5636000	515	10.87	0.84	12	1.45	841.00	10856.00	12400	20250409	-26.29	6490	20241113	40.83	12400	-26.29	20250409	7850	16.43	20250331	12400	-26.29	20250409	6490	40.83	20241113	2.17	Y	109080	500	28 억	103432	N	N	1165	N	N
62	20250421	120751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9080	-420	5	-4.42	670242785	72596	96.19	9510	9680	9000	12350	6650	9500	9232.50	1.84	-10662	9813	9656	9343	9186	8873	9735	9265	28	2850	500	5890	10	1	5636000	512	10.80	0.84	12	1.29	841.00	10856.00	12400	20250409	-26.77	6490	20241113	39.91	12400	-26.77	20250409	7850	15.67	20250331	12400	-26.77	20250409	6490	39.91	20241113	2.17	Y	109080	500	28 억	103432	N	N	1165	N	N
63	20250421	110751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9110	-390	5	-4.11	574698055	62065	82.24	9510	9680	9000	12350	6650	9500	9259.62	1.84	-8361	9813	9656	9343	9186	8873	9735	9265	28	2850	500	5890	10	1	5636000	513	10.83	0.84	12	1.10	841.00	10856.00	12400	20250409	-26.53	6490	20241113	40.37	12400	-26.53	20250409	7850	16.05	20250331	12400	-26.53	20250409	6490	40.37	20241113	2.17	Y	109080	500	28 억	103432	N	N	1165	N	N
64	20250421	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9120	-380	5	-4.00	524185965	56517	74.89	9510	9680	9000	12350	6650	9500	9274.84	1.84	-8296	9813	9656	9343	9186	8873	9735	9265	28	2850	500	5890	10	1	5636000	514	10.84	0.84	12	1.00	841.00	10856.00	12400	20250409	-26.45	6490	20241113	40.52	12400	-26.45	20250409	7850	16.18	20250331	12400	-26.45	20250409	6490	40.52	20241113	2.17	Y	109080	500	28 억	103432	N	N	1165	N	N
65	20250421	090811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9430	-70	5	-0.74	165298440	17408	23.07	9510	9680	9360	12350	6650	9500	9495.54	1.84	-9091	9813	9656	9343	9186	8873	9735	9265	28	2850	500	5890	10	1	5636000	531	11.21	0.87	12	0.31	841.00	10856.00	12400	20250409	-23.95	6490	20241113	45.30	12400	-23.95	20250409	7850	20.13	20250331	12400	-23.95	20250409	6490	45.30	20241113	2.17	Y	109080	500	28 억	103432	N	N	1165	N	N
66	20250418	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9500	300	2	3.26	688048340	74475	124.69	9200	9500	9030	11960	6440	9200	9237.76	1.63	11766	9506	9352	9196	9042	8886	9430	9120	28	2760	500	5700	10	1	5636000	535	11.30	0.88	12	1.32	841.00	10856.00	12400	20250409	-23.39	6490	20241113	46.38	12400	-23.39	20250409	7850	21.02	20250331	12400	-23.39	20250409	6490	46.38	20241113	2.16	Y	109080	500	28 억	91780	N	N	1165	N	N
67	20250418	150747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9340	140	2	1.52	628438820	68157	114.11	9200	9350	9030	11960	6440	9200	9220.46	1.63	11729	9506	9352	9196	9042	8886	9430	9120	28	2760	500	5700	10	1	5636000	526	11.11	0.86	12	1.21	841.00	10856.00	12400	20250409	-24.68	6490	20241113	43.91	12400	-24.68	20250409	7850	18.98	20250331	12400	-24.68	20250409	6490	43.91	20241113	2.16	Y	109080	500	28 억	91780	N	N	881	N	N
68	20250418	140750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9330	130	2	1.41	551126120	59856	100.21	9200	9330	9030	11960	6440	9200	9207.53	1.63	9314	9506	9352	9196	9042	8886	9430	9120	28	2760	500	5700	10	1	5636000	526	11.09	0.86	12	1.06	841.00	10856.00	12400	20250409	-24.76	6490	20241113	43.76	12400	-24.76	20250409	7850	18.85	20250331	12400	-24.76	20250409	6490	43.76	20241113	2.16	Y	109080	500	28 억	91780	N	N	881	N	N
69	20250418	130749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9300	100	2	1.09	383699700	41817	70.01	9200	9330	9030	11960	6440	9200	9175.69	1.63	4518	9506	9352	9196	9042	8886	9430	9120	28	2760	500	5700	10	1	5636000	524	11.06	0.86	12	0.74	841.00	10856.00	12400	20250409	-25.00	6490	20241113	43.30	12400	-25.00	20250409	7850	18.47	20250331	12400	-25.00	20250409	6490	43.30	20241113	2.16	Y	109080	500	28 억	91780	N	N	881	N	N
70	20250418	120746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9300	100	2	1.09	325010640	35486	59.41	9200	9330	9030	11960	6440	9200	9158.84	1.63	6241	9506	9352	9196	9042	8886	9430	9120	28	2760	500	5700	10	1	5636000	524	11.06	0.86	12	0.63	841.00	10856.00	12400	20250409	-25.00	6490	20241113	43.30	12400	-25.00	20250409	7850	18.47	20250331	12400	-25.00	20250409	6490	43.30	20241113	2.16	Y	109080	500	28 억	91780	N	N	881	N	N
71	20250418	110751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9190	-10	5	-0.11	280613060	30664	51.34	9200	9330	9030	11960	6440	9200	9151.22	1.63	5849	9506	9352	9196	9042	8886	9430	9120	28	2760	500	5700	10	1	5636000	518	10.93	0.85	12	0.54	841.00	10856.00	12400	20250409	-25.89	6490	20241113	41.60	12400	-25.89	20250409	7850	17.07	20250331	12400	-25.89	20250409	6490	41.60	20241113	2.16	Y	109080	500	28 억	91780	N	N	881	N	N
72	20250418	100750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9160	-40	5	-0.43	220584490	24121	40.38	9200	9330	9030	11960	6440	9200	9144.91	1.63	4550	9506	9352	9196	9042	8886	9430	9120	28	2760	500	5700	10	1	5636000	516	10.89	0.84	12	0.43	841.00	10856.00	12400	20250409	-26.13	6490	20241113	41.14	12400	-26.13	20250409	7850	16.69	20250331	12400	-26.13	20250409	6490	41.14	20241113	2.16	Y	109080	500	28 억	91780	N	N	881	N	N
73	20250418	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9110	-90	5	-0.98	86870760	9469	15.85	9200	9300	9100	11960	6440	9200	9174.23	1.63	-2267	9506	9352	9196	9042	8886	9430	9120	28	2760	500	5700	10	1	5636000	513	10.83	0.84	12	0.17	841.00	10856.00	12400	20250409	-26.53	6490	20241113	40.37	12400	-26.53	20250409	7850	16.05	20250331	12400	-26.53	20250409	6490	40.37	20241113	2.16	Y	109080	500	28 억	91780	N	N	881	N	N
74	20250417	160743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9200	120	2	1.32	544685180	59199	74.01	9110	9350	9040	11800	6360	9080	9200.92	1.49	8097	9840	9460	9260	8880	8680	9360	8780	28	2720	500	5620	10	1	5636000	519	10.94	0.85	12	1.05	841.00	10856.00	12400	20250409	-25.81	6490	20241113	41.76	12400	-25.81	20250409	7850	17.20	20250331	12400	-25.81	20250409	6490	41.76	20241113	2.10	Y	109080	500	28 억	83876	N	N	881	N	N
75	20250417	150750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9260	180	2	1.98	507031370	55113	68.90	9110	9350	9040	11800	6360	9080	9199.85	1.49	7779	9840	9460	9260	8880	8680	9360	8780	28	2720	500	5620	10	1	5636000	522	11.01	0.85	12	0.98	841.00	10856.00	12400	20250409	-25.32	6490	20241113	42.68	12400	-25.32	20250409	7850	17.96	20250331	12400	-25.32	20250409	6490	42.68	20241113	2.10	Y	109080	500	28 억	83876	N	N	522	N	N
76	20250417	140753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9250	170	2	1.87	423698520	46129	57.67	9110	9350	9040	11800	6360	9080	9185.08	1.49	6807	9840	9460	9260	8880	8680	9360	8780	28	2720	500	5620	10	1	5636000	521	11.00	0.85	12	0.82	841.00	10856.00	12400	20250409	-25.40	6490	20241113	42.53	12400	-25.40	20250409	7850	17.83	20250331	12400	-25.40	20250409	6490	42.53	20241113	2.10	Y	109080	500	28 억	83876	N	N	522	N	N
77	20250417	130751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9250	170	2	1.87	365293890	39827	49.79	9110	9300	9040	11800	6360	9080	9172.02	1.49	6156	9840	9460	9260	8880	8680	9360	8780	28	2720	500	5620	10	1	5636000	521	11.00	0.85	12	0.71	841.00	10856.00	12400	20250409	-25.40	6490	20241113	42.53	12400	-25.40	20250409	7850	17.83	20250331	12400	-25.40	20250409	6490	42.53	20241113	2.10	Y	109080	500	28 억	83876	N	N	522	N	N
78	20250417	120750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9200	120	2	1.32	264141845	28878	36.10	9110	9240	9040	11800	6360	9080	9146.82	1.49	6509	9840	9460	9260	8880	8680	9360	8780	28	2720	500	5620	10	1	5636000	519	10.94	0.85	12	0.51	841.00	10856.00	12400	20250409	-25.81	6490	20241113	41.76	12400	-25.81	20250409	7850	17.20	20250331	12400	-25.81	20250409	6490	41.76	20241113	2.10	Y	109080	500	28 억	83876	N	N	522	N	N
79	20250417	110749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9140	60	2	0.66	233063035	25484	31.86	9110	9240	9040	11800	6360	9080	9145.47	1.49	5806	9840	9460	9260	8880	8680	9360	8780	28	2720	500	5620	10	1	5636000	515	10.87	0.84	12	0.45	841.00	10856.00	12400	20250409	-26.29	6490	20241113	40.83	12400	-26.29	20250409	7850	16.43	20250331	12400	-26.29	20250409	6490	40.83	20241113	2.10	Y	109080	500	28 억	83876	N	N	522	N	N
80	20250417	100749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9150	70	2	0.77	175183140	19189	23.99	9110	9210	9040	11800	6360	9080	9129.35	1.49	5815	9840	9460	9260	8880	8680	9360	8780	28	2720	500	5620	10	1	5636000	516	10.88	0.84	12	0.34	841.00	10856.00	12400	20250409	-26.21	6490	20241113	40.99	12400	-26.21	20250409	7850	16.56	20250331	12400	-26.21	20250409	6490	40.99	20241113	2.10	Y	109080	500	28 억	83876	N	N	522	N	N
81	20250417	090753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9090	10	2	0.11	29780210	3264	4.08	9110	9200	9080	11800	6360	9080	9123.84	1.49	1653	9840	9460	9260	8880	8680	9360	8780	28	2720	500	5620	10	1	5636000	512	10.81	0.84	12	0.06	841.00	10856.00	12400	20250409	-26.69	6490	20241113	40.06	12400	-26.69	20250409	7850	15.80	20250331	12400	-26.69	20250409	6490	40.06	20241113	2.10	Y	109080	500	28 억	83876	N	N	522	N	N
82	20250416	160741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9080	-380	5	-4.02	732109935	79010	74.43	9560	9640	9060	12290	6630	9460	9266.75	1.56	-3738	10066	9762	9516	9212	8966	9640	9090	28	2830	500	5860	10	1	5636000	512	10.80	0.84	12	1.40	841.00	10856.00	12400	20250409	-26.77	6490	20241113	39.91	12400	-26.77	20250409	7850	15.67	20250331	12400	-26.77	20250409	6490	39.91	20241113	1.95	Y	109080	500	28 억	87715	N	N	522	N	N
83	20250416	150749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9110	-350	5	-3.70	694470810	74876	70.53	9560	9640	9060	12290	6630	9460	9274.95	1.56	-3953	10066	9762	9516	9212	8966	9640	9090	28	2830	500	5860	10	1	5636000	513	10.83	0.84	12	1.33	841.00	10856.00	12400	20250409	-26.53	6490	20241113	40.37	12400	-26.53	20250409	7850	16.05	20250331	12400	-26.53	20250409	6490	40.37	20241113	1.95	Y	109080	500	28 억	87715	N	N	4225	N	N
84	20250416	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9160	-300	5	-3.17	541575580	58135	54.76	9560	9640	9140	12290	6630	9460	9315.83	1.56	-236	10066	9762	9516	9212	8966	9640	9090	28	2830	500	5860	10	1	5636000	516	10.89	0.84	12	1.03	841.00	10856.00	12400	20250409	-26.13	6490	20241113	41.14	12400	-26.13	20250409	7850	16.69	20250331	12400	-26.13	20250409	6490	41.14	20241113	1.95	Y	109080	500	28 억	87715	N	N	4225	N	N
85	20250416	130747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9180	-280	5	-2.96	457951720	49026	46.18	9560	9640	9140	12290	6630	9460	9341.00	1.56	-460	10066	9762	9516	9212	8966	9640	9090	28	2830	500	5860	10	1	5636000	517	10.92	0.85	12	0.87	841.00	10856.00	12400	20250409	-25.97	6490	20241113	41.45	12400	-25.97	20250409	7850	16.94	20250331	12400	-25.97	20250409	6490	41.45	20241113	1.95	Y	109080	500	28 억	87715	N	N	4225	N	N
86	20250416	120750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9260	-200	5	-2.11	411074780	43936	41.39	9560	9640	9140	12290	6630	9460	9356.22	1.56	163	10066	9762	9516	9212	8966	9640	9090	28	2830	500	5860	10	1	5636000	522	11.01	0.85	12	0.78	841.00	10856.00	12400	20250409	-25.32	6490	20241113	42.68	12400	-25.32	20250409	7850	17.96	20250331	12400	-25.32	20250409	6490	42.68	20241113	1.95	Y	109080	500	28 억	87715	N	N	4225	N	N
87	20250416	110748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9200	-260	5	-2.75	369904330	39469	37.18	9560	9640	9140	12290	6630	9460	9372.02	1.56	237	10066	9762	9516	9212	8966	9640	9090	28	2830	500	5860	10	1	5636000	519	10.94	0.85	12	0.70	841.00	10856.00	12400	20250409	-25.81	6490	20241113	41.76	12400	-25.81	20250409	7850	17.20	20250331	12400	-25.81	20250409	6490	41.76	20241113	1.95	Y	109080	500	28 억	87715	N	N	4225	N	N
88	20250416	100747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9290	-170	5	-1.80	295985670	31455	29.63	9560	9640	9140	12290	6630	9460	9409.81	1.56	-753	10066	9762	9516	9212	8966	9640	9090	28	2830	500	5860	10	1	5636000	524	11.05	0.86	12	0.56	841.00	10856.00	12400	20250409	-25.08	6490	20241113	43.14	12400	-25.08	20250409	7850	18.34	20250331	12400	-25.08	20250409	6490	43.14	20241113	1.95	Y	109080	500	28 억	87715	N	N	4225	N	N
89	20250416	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9620	160	2	1.69	71614880	7492	7.06	9560	9620	9460	12290	6630	9460	9558.85	1.56	348	10066	9762	9516	9212	8966	9640	9090	28	2830	500	5860	10	1	5636000	542	11.44	0.89	12	0.13	841.00	10856.00	12400	20250409	-22.42	6490	20241113	48.23	12400	-22.42	20250409	7850	22.55	20250331	12400	-22.42	20250409	6490	48.23	20241113	1.95	Y	109080	500	28 억	87715	N	N	4225	N	N
90	20250415	160739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9460	-260	5	-2.67	925808960	98115	56.57	9720	9820	9270	12630	6810	9720	9435.81	1.51	2619	10386	10052	9736	9402	9086	9895	9245	28	2910	500	6020	10	1	5636000	533	11.25	0.87	12	1.74	841.00	10856.00	12400	20250409	-23.71	6490	20241113	45.76	12400	-23.71	20250409	7850	20.51	20250331	12400	-23.71	20250409	6490	45.76	20241113	1.84	Y	109080	500	28 억	84915	N	N	4225	N	N
91	20250415	150747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9450	-270	5	-2.78	842941250	89325	51.50	9720	9820	9270	12630	6810	9720	9436.79	1.51	3376	10386	10052	9736	9402	9086	9895	9245	28	2910	500	6020	10	1	5636000	533	11.24	0.87	12	1.58	841.00	10856.00	12400	20250409	-23.79	6490	20241113	45.61	12400	-23.79	20250409	7850	20.38	20250331	12400	-23.79	20250409	6490	45.61	20241113	1.84	Y	109080	500	28 억	84915	N	N	684	N	N
92	20250415	140746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9430	-290	5	-2.98	782803025	82966	47.83	9720	9820	9270	12630	6810	9720	9435.23	1.51	3029	10386	10052	9736	9402	9086	9895	9245	28	2910	500	6020	10	1	5636000	531	11.21	0.87	12	1.47	841.00	10856.00	12400	20250409	-23.95	6490	20241113	45.30	12400	-23.95	20250409	7850	20.13	20250331	12400	-23.95	20250409	6490	45.30	20241113	1.84	Y	109080	500	28 억	84915	N	N	684	N	N
93	20250415	130747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9460	-260	5	-2.67	733170600	77697	44.80	9720	9820	9270	12630	6810	9720	9436.28	1.51	2628	10386	10052	9736	9402	9086	9895	9245	28	2910	500	6020	10	1	5636000	533	11.25	0.87	12	1.38	841.00	10856.00	12400	20250409	-23.71	6490	20241113	45.76	12400	-23.71	20250409	7850	20.51	20250331	12400	-23.71	20250409	6490	45.76	20241113	1.84	Y	109080	500	28 억	84915	N	N	684	N	N
94	20250415	120745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9460	-260	5	-2.67	700453720	74233	42.80	9720	9820	9270	12630	6810	9720	9435.88	1.51	1866	10386	10052	9736	9402	9086	9895	9245	28	2910	500	6020	10	1	5636000	533	11.25	0.87	12	1.32	841.00	10856.00	12400	20250409	-23.71	6490	20241113	45.76	12400	-23.71	20250409	7850	20.51	20250331	12400	-23.71	20250409	6490	45.76	20241113	1.84	Y	109080	500	28 억	84915	N	N	684	N	N
95	20250415	110747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9400	-320	5	-3.29	624966830	66238	38.19	9720	9820	9270	12630	6810	9720	9435.17	1.51	-1473	10386	10052	9736	9402	9086	9895	9245	28	2910	500	6020	10	1	5636000	530	11.18	0.87	12	1.18	841.00	10856.00	12400	20250409	-24.19	6490	20241113	44.84	12400	-24.19	20250409	7850	19.75	20250331	12400	-24.19	20250409	6490	44.84	20241113	1.84	Y	109080	500	28 억	84915	N	N	684	N	N
96	20250415	100746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9340	-380	5	-3.91	460741560	48654	28.05	9720	9820	9300	12630	6810	9720	9469.76	1.51	-3439	10386	10052	9736	9402	9086	9895	9245	28	2910	500	6020	10	1	5636000	526	11.11	0.86	12	0.86	841.00	10856.00	12400	20250409	-24.68	6490	20241113	43.91	12400	-24.68	20250409	7850	18.98	20250331	12400	-24.68	20250409	6490	43.91	20241113	1.84	Y	109080	500	28 억	84915	N	N	684	N	N
97	20250415	090750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9630	-90	5	-0.93	84933520	8733	5.04	9720	9820	9610	12630	6810	9720	9725.58	1.51	-4657	10386	10052	9736	9402	9086	9895	9245	28	2910	500	6020	10	1	5636000	543	11.45	0.89	12	0.15	841.00	10856.00	12400	20250409	-22.34	6490	20241113	48.38	12400	-22.34	20250409	7850	22.68	20250331	12400	-22.34	20250409	6490	48.38	20241113	1.84	Y	109080	500	28 억	84915	N	N	684	N	N
98	20250414	160738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9720	-70	5	-0.72	1682181545	171614	175.81	9900	10070	9420	12720	6860	9790	9802.26	1.02	-505	10370	10080	9860	9570	9350	9970	9460	28	2930	500	6060	10	1	5636000	548	11.56	0.90	12	3.04	841.00	10856.00	12400	20250409	-21.61	6490	20241113	49.77	12400	-21.61	20250409	7850	23.82	20250331	12400	-21.61	20250409	6490	49.77	20241113	1.90	Y	109080	500	28 억	57330	N	N	684	N	N
99	20250414	150744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9700	-90	5	-0.92	1606084930	163771	167.78	9900	10070	9420	12720	6860	9790	9806.92	1.02	949	10370	10080	9860	9570	9350	9970	9460	28	2930	500	6060	10	1	5636000	547	11.53	0.89	12	2.91	841.00	10856.00	12400	20250409	-21.77	6490	20241113	49.46	12400	-21.77	20250409	7850	23.57	20250331	12400	-21.77	20250409	6490	49.46	20241113	1.90	Y	109080	500	28 억	57330	N	N	473	N	N
100	20250414	140742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9740	-50	5	-0.51	1494998930	152331	156.06	9900	10070	9420	12720	6860	9790	9814.18	1.02	599	10370	10080	9860	9570	9350	9970	9460	28	2930	500	6060	10	1	5636000	549	11.58	0.90	12	2.70	841.00	10856.00	12400	20250409	-21.45	6490	20241113	50.08	12400	-21.45	20250409	7850	24.08	20250331	12400	-21.45	20250409	6490	50.08	20241113	1.90	Y	109080	500	28 억	57330	N	N	473	N	N
101	20250414	130741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9950	160	2	1.63	998028545	102252	104.75	9900	10040	9420	12720	6860	9790	9760.42	1.02	8949	10370	10080	9860	9570	9350	9970	9460	28	2930	500	6060	10	1	5636000	561	11.83	0.92	12	1.81	841.00	10856.00	12400	20250409	-19.76	6490	20241113	53.31	12400	-19.76	20250409	7850	26.75	20250331	12400	-19.76	20250409	6490	53.31	20241113	1.90	Y	109080	500	28 억	57330	N	N	473	N	N
102	20250414	120744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9770	-20	5	-0.20	850328700	87281	89.42	9900	10040	9420	12720	6860	9790	9742.32	1.02	10113	10370	10080	9860	9570	9350	9970	9460	28	2930	500	6060	10	1	5636000	551	11.62	0.90	12	1.55	841.00	10856.00	12400	20250409	-21.21	6490	20241113	50.54	12400	-21.21	20250409	7850	24.46	20250331	12400	-21.21	20250409	6490	50.54	20241113	1.90	Y	109080	500	28 억	57330	N	N	473	N	N
103	20250414	110739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9770	-20	5	-0.20	513842885	53210	54.51	9900	9900	9420	12720	6860	9790	9656.38	1.02	8957	10370	10080	9860	9570	9350	9970	9460	28	2930	500	6060	10	1	5636000	551	11.62	0.90	12	0.94	841.00	10856.00	12400	20250409	-21.21	6490	20241113	50.54	12400	-21.21	20250409	7850	24.46	20250331	12400	-21.21	20250409	6490	50.54	20241113	1.90	Y	109080	500	28 억	57330	N	N	473	N	N
104	20250414	100741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9650	-140	5	-1.43	443166765	45939	47.06	9900	9900	9420	12720	6860	9790	9646.23	1.02	7431	10370	10080	9860	9570	9350	9970	9460	28	2930	500	6060	10	1	5636000	544	11.47	0.89	12	0.82	841.00	10856.00	12400	20250409	-22.18	6490	20241113	48.69	12400	-22.18	20250409	7850	22.93	20250331	12400	-22.18	20250409	6490	48.69	20241113	1.90	Y	109080	500	28 억	57330	N	N	473	N	N
105	20250414	090742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9550	-240	5	-2.45	127682200	13248	13.57	9900	9900	9420	12720	6860	9790	9635.52	1.02	-1803	10370	10080	9860	9570	9350	9970	9460	28	2930	500	6060	10	1	5636000	538	11.36	0.88	12	0.24	841.00	10856.00	12400	20250409	-22.98	6490	20241113	47.15	12400	-22.98	20250409	7850	21.66	20250331	12400	-22.98	20250409	6490	47.15	20241113	1.90	Y	109080	500	28 억	57330	N	N	473	N	N
106	20250411	160733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9790	-380	5	-3.74	948977675	96707	41.62	10150	10150	9640	13220	7120	10170	9812.92	0.78	13195	11323	10746	10173	9596	9023	10460	9310	28	3050	500	6300	10	1	5636000	552	11.64	0.90	12	1.72	841.00	10856.00	12400	20250409	-21.05	6490	20241113	50.85	12400	-21.05	20250409	7850	24.71	20250331	12400	-21.05	20250409	6490	50.85	20241113	1.81	Y	109080	500	28 억	43945	N	N	473	N	N
107	20250411	150740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9790	-380	5	-3.74	888933395	90559	38.97	10150	10150	9640	13220	7120	10170	9816.07	0.78	13363	11323	10746	10173	9596	9023	10460	9310	28	3050	500	6300	10	1	5636000	552	11.64	0.90	12	1.61	841.00	10856.00	12400	20250409	-21.05	6490	20241113	50.85	12400	-21.05	20250409	7850	24.71	20250331	12400	-21.05	20250409	6490	50.85	20241113	1.81	Y	109080	500	28 억	43945	N	N	0	N	N
108	20250411	140739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9810	-360	5	-3.54	735804770	74932	32.25	10150	10150	9640	13220	7120	10170	9819.63	0.78	11186	11323	10746	10173	9596	9023	10460	9310	28	3050	500	6300	10	1	5636000	553	11.66	0.90	12	1.33	841.00	10856.00	12400	20250409	-20.89	6490	20241113	51.16	12400	-20.89	20250409	7850	24.97	20250331	12400	-20.89	20250409	6490	51.16	20241113	1.81	Y	109080	500	28 억	43945	N	N	0	N	N
109	20250411	130741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9870	-300	5	-2.95	635491540	64771	27.88	10150	10150	9640	13220	7120	10170	9811.36	0.78	11224	11323	10746	10173	9596	9023	10460	9310	28	3050	500	6300	10	1	5636000	556	11.74	0.91	12	1.15	841.00	10856.00	12400	20250409	-20.40	6490	20241113	52.08	12400	-20.40	20250409	7850	25.73	20250331	12400	-20.40	20250409	6490	52.08	20241113	1.81	Y	109080	500	28 억	43945	N	N	0	N	N
110	20250411	120741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9850	-320	5	-3.15	557377900	56818	24.45	10150	10150	9640	13220	7120	10170	9809.88	0.78	9063	11323	10746	10173	9596	9023	10460	9310	28	3050	500	6300	10	1	5636000	555	11.71	0.91	12	1.01	841.00	10856.00	12400	20250409	-20.56	6490	20241113	51.77	12400	-20.56	20250409	7850	25.48	20250331	12400	-20.56	20250409	6490	51.77	20241113	1.81	Y	109080	500	28 억	43945	N	N	0	N	N
111	20250411	110741	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9770	-400	5	-3.93	482171725	49170	21.16	10150	10150	9640	13220	7120	10170	9806.22	0.78	7379	11323	10746	10173	9596	9023	10460	9310	28	3050	500	6300	10	1	5636000	551	11.62	0.90	12	0.87	841.00	10856.00	12400	20250409	-21.21	6490	20241113	50.54	12400	-21.21	20250409	7850	24.46	20250331	12400	-21.21	20250409	6490	50.54	20241113	1.81	Y	109080	500	28 억	43945	N	N	0	N	N
112	20250411	100742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9730	-440	5	-4.33	387327915	39450	16.98	10150	10150	9640	13220	7120	10170	9818.20	0.78	4167	11323	10746	10173	9596	9023	10460	9310	28	3050	500	6300	10	1	5636000	548	11.57	0.90	12	0.70	841.00	10856.00	12400	20250409	-21.53	6490	20241113	49.92	12400	-21.53	20250409	7850	23.95	20250331	12400	-21.53	20250409	6490	49.92	20241113	1.81	Y	109080	500	28 억	43945	N	N	0	N	N
113	20250411	090745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10000	-170	5	-1.67	67864430	6766	2.91	10150	10150	9950	13220	7120	10170	10030.21	0.78	21	11323	10746	10173	9596	9023	10460	9310	28	3050	500	6300	10	1	5636000	564	11.89	0.92	12	0.12	841.00	10856.00	12400	20250409	-19.35	6490	20241113	54.08	12400	-19.35	20250409	7850	27.39	20250331	12400	-19.35	20250409	6490	54.08	20241113	1.81	Y	109080	500	28 억	43945	N	N	0	N	N
114	20250410	160736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10170	-50	5	-0.49	2378920800	229773	28.32	10660	10750	9600	13280	7160	10220	10353.71	0.13	10481	13306	11762	10856	9312	8406	11310	8860	28	3060	500	6330	10	1	5636000	573	12.09	0.94	12	4.08	841.00	10856.00	12400	20250409	-17.98	6490	20241113	56.70	12400	-17.98	20250409	7850	29.55	20250331	12400	-17.98	20250409	6490	56.70	20241113	1.59	N	109080	500	28 억	7445	N	N	3017	N	N
115	20250410	150739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10160	-60	5	-0.59	2122965910	204498	25.20	10660	10750	9600	13280	7160	10220	10381.51	0.13	9549	13306	11762	10856	9312	8406	11310	8860	28	3060	500	6330	10	1	5636000	573	12.08	0.94	12	3.63	841.00	10856.00	12400	20250409	-18.06	6490	20241113	56.55	12400	-18.06	20250409	7850	29.43	20250331	12400	-18.06	20250409	6490	56.55	20241113	1.59	N	109080	500	28 억	7445	N	N	3017	N	N
116	20250410	140737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10210	-10	5	-0.10	1923196075	184946	22.79	10660	10750	9600	13280	7160	10220	10398.88	0.13	16131	13306	11762	10856	9312	8406	11310	8860	28	3060	500	6330	10	1	5636000	575	12.14	0.94	12	3.28	841.00	10856.00	12400	20250409	-17.66	6490	20241113	57.32	12400	-17.66	20250409	7850	30.06	20250331	12400	-17.66	20250409	6490	57.32	20241113	1.59	N	109080	500	28 억	7445	N	N	3017	N	N
117	20250410	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10210	-10	5	-0.10	1799462730	172893	21.31	10660	10750	9600	13280	7160	10220	10408.17	0.13	16107	13306	11762	10856	9312	8406	11310	8860	28	3060	500	6330	10	1	5636000	575	12.14	0.94	12	3.07	841.00	10856.00	12400	20250409	-17.66	6490	20241113	57.32	12400	-17.66	20250409	7850	30.06	20250331	12400	-17.66	20250409	6490	57.32	20241113	1.59	N	109080	500	28 억	7445	N	N	3017	N	N
118	20250410	120738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10330	110	2	1.08	1623544790	155598	19.18	10660	10750	9600	13280	7160	10220	10434.50	0.13	15264	13306	11762	10856	9312	8406	11310	8860	28	3060	500	6330	10	1	5636000	582	12.28	0.95	12	2.76	841.00	10856.00	12400	20250409	-16.69	6490	20241113	59.17	12400	-16.69	20250409	7850	31.59	20250331	12400	-16.69	20250409	6490	59.17	20241113	1.59	N	109080	500	28 억	7445	N	N	3017	N	N
119	20250410	110737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10570	350	2	3.42	1477415540	141468	17.43	10660	10750	9600	13280	7160	10220	10443.78	0.13	14731	13306	11762	10856	9312	8406	11310	8860	28	3060	500	6330	10	1	5636000	596	12.57	0.97	12	2.51	841.00	10856.00	12400	20250409	-14.76	6490	20241113	62.87	12400	-14.76	20250409	7850	34.65	20250331	12400	-14.76	20250409	6490	62.87	20241113	1.59	N	109080	500	28 억	7445	N	N	3017	N	N
120	20250410	100738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10630	410	2	4.01	1194708590	114631	14.13	10660	10750	9600	13280	7160	10220	10422.57	0.13	12223	13306	11762	10856	9312	8406	11310	8860	28	3060	500	6330	10	1	5636000	599	12.64	0.98	12	2.03	841.00	10856.00	12400	20250409	-14.27	6490	20241113	63.79	12400	-14.27	20250409	7850	35.41	20250331	12400	-14.27	20250409	6490	63.79	20241113	1.59	N	109080	500	28 억	7445	N	N	3017	N	N
121	20250410	090740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10540	320	2	3.13	363874530	34366	4.24	10660	10750	10420	13280	7160	10220	10590.37	0.13	-382	13306	11762	10856	9312	8406	11310	8860	28	3060	500	6330	10	1	5636000	594	12.53	0.97	12	0.61	841.00	10856.00	12400	20250409	-15.00	6490	20241113	62.40	12400	-15.00	20250409	7850	34.27	20250331	12400	-15.00	20250409	6490	62.40	20241113	1.59	N	109080	500	28 억	7445	N	N	3017	N	N
122	20250409	160733	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10220	-1420	5	-12.20	9162671940	808226	86.66	12280	12400	9950	15130	8150	11640	11337.32	0.16	-10157	13300	12470	10810	9980	8320	12885	10395	28	3490	500	7210	10	1	5636000	576	12.15	0.94	12	14.34	841.00	10856.00	12400	20250409	-17.58	6490	20241113	57.47	12400	-17.58	20250409	7850	30.19	20250331	12400	-17.58	20250409	6490	57.47	20241113	1.63	Y	109080	500	28 억	9167	N	N	3017	N	N
123	20250409	150557	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10340	-1300	5	-11.17	8950258080	787577	84.45	12280	12400	9950	15130	8150	11640	11364.26	0.16	-12398	13300	12470	10810	9980	8320	12885	10395	28	3490	500	7210	10	1	5636000	583	12.29	0.95	12	13.97	841.00	10856.00	12400	20250409	-16.61	6490	20241113	59.32	12400	-16.61	20250409	7850	31.72	20250331	12400	-16.61	20250409	6490	59.32	20241113	1.63	Y	109080	500	28 억	9167	N	N	1398	N	N
124	20250409	140731	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10430	-1210	5	-10.40	8461912745	739948	79.34	12280	12400	10380	15130	8150	11640	11435.79	0.16	-19139	13300	12470	10810	9980	8320	12885	10395	28	3490	500	7210	10	1	5636000	588	12.40	0.96	12	13.13	841.00	10856.00	12400	20250409	-15.89	6490	20241113	60.71	12400	-15.89	20250409	7850	32.87	20250331	12400	-15.89	20250409	6490	60.71	20241113	1.63	Y	109080	500	28 억	9167	N	N	1398	N	N
125	20250409	130728	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10540	-1100	5	-9.45	8202259785	715129	76.68	12280	12400	10430	15130	8150	11640	11469.60	0.16	-21746	13300	12470	10810	9980	8320	12885	10395	28	3490	500	7210	10	1	5636000	594	12.53	0.97	12	12.69	841.00	10856.00	12400	20250409	-15.00	6490	20241113	62.40	12400	-15.00	20250409	7850	34.27	20250331	12400	-15.00	20250409	6490	62.40	20241113	1.63	Y	109080	500	28 억	9167	N	N	1398	N	N
126	20250409	120731	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	10700	-940	5	-8.08	7907195235	687523	73.72	12280	12400	10500	15130	8150	11640	11500.97	0.16	-18969	13300	12470	10810	9980	8320	12885	10395	28	3490	500	7210	10	1	5636000	603	12.72	0.99	12	12.20	841.00	10856.00	12400	20250409	-13.71	6490	20241113	64.87	12400	-13.71	20250409	7850	36.31	20250331	12400	-13.71	20250409	6490	64.87	20241113	1.63	Y	109080	500	28 억	9167	N	N	1398	N	N
127	20250409	110727	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11050	-590	5	-5.07	7333555405	634414	68.03	12280	12400	10600	15130	8150	11640	11559.56	0.16	-19836	13300	12470	10810	9980	8320	12885	10395	28	3490	500	7210	10	1	5636000	623	13.14	1.02	12	11.26	841.00	10856.00	12400	20250409	-10.89	6490	20241113	70.26	12400	-10.89	20250409	7850	40.76	20250331	12400	-10.89	20250409	6490	70.26	20241113	1.63	Y	109080	500	28 억	9167	N	N	1398	N	N
128	20250409	100732	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11100	-540	5	-4.64	6421523700	553373	59.34	12280	12400	10600	15130	8150	11640	11604.32	0.16	-18345	13300	12470	10810	9980	8320	12885	10395	28	3490	500	7210	10	1	5636000	626	13.20	1.02	12	9.82	841.00	10856.00	12400	20250409	-10.48	6490	20241113	71.03	12400	-10.48	20250409	7850	41.40	20250331	12400	-10.48	20250409	6490	71.03	20241113	1.63	Y	109080	500	28 억	9167	N	N	1398	N	N
129	20250409	090736	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11640	0	3	0.00	3775282705	317657	34.06	12280	12400	11220	15130	8150	11640	11884.85	0.16	-21560	13300	12470	10810	9980	8320	12885	10395	28	3490	500	7210	10	1	5636000	656	13.84	1.07	12	5.64	841.00	10856.00	12400	20250409	-6.13	6490	20241113	79.35	12400	-6.13	20250409	7850	48.28	20250331	12400	-6.13	20250409	6490	79.35	20241113	1.63	Y	109080	500	28 억	9167	N	N	1398	N	N
130	20250408	160723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11640	2680	1	29.91	10315869695	932003	751.85	9200	11640	9150	11640	6280	8960	11068.50	0.05	18430	9866	9412	9046	8592	8226	9230	8410	28	2680	500	5550	10	1	5636000	656	13.84	1.07	12	16.54	841.00	10856.00	12340	20250120	-5.67	6490	20241113	79.35	12340	-5.67	20250120	7850	48.28	20250331	12340	-5.67	20250120	6490	79.35	20241113	1.60	Y	109080	500	28 억	3075	N	N	1398	N	N
131	20250408	150729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11640	2680	1	29.91	10271148815	928161	748.75	9200	11640	9150	11640	6280	8960	11066.17	0.05	18834	9866	9412	9046	8592	8226	9230	8410	28	2680	500	5550	10	1	5636000	656	13.84	1.07	12	16.47	841.00	10856.00	12340	20250120	-5.67	6490	20241113	79.35	12340	-5.67	20250120	7850	48.28	20250331	12340	-5.67	20250120	6490	79.35	20241113	1.60	Y	109080	500	28 억	3075	N	N	927	N	N
132	20250408	140726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11640	2680	1	29.91	10181648855	920472	742.54	9200	11640	9150	11640	6280	8960	11061.37	0.05	13268	9866	9412	9046	8592	8226	9230	8410	28	2680	500	5550	10	1	5636000	656	13.84	1.07	12	16.33	841.00	10856.00	12340	20250120	-5.67	6490	20241113	79.35	12340	-5.67	20250120	7850	48.28	20250331	12340	-5.67	20250120	6490	79.35	20241113	1.60	Y	109080	500	28 억	3075	N	N	927	N	N
133	20250408	130724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11640	2680	1	29.91	10047253415	908926	733.23	9200	11640	9150	11640	6280	8960	11054.02	0.05	8876	9866	9412	9046	8592	8226	9230	8410	28	2680	500	5550	10	1	5636000	656	13.84	1.07	12	16.13	841.00	10856.00	12340	20250120	-5.67	6490	20241113	79.35	12340	-5.67	20250120	7850	48.28	20250331	12340	-5.67	20250120	6490	79.35	20241113	1.60	Y	109080	500	28 억	3075	N	N	927	N	N
134	20250408	120727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11640	2680	1	29.91	9284145495	843329	680.31	9200	11640	9150	11640	6280	8960	11008.97	0.05	7325	9866	9412	9046	8592	8226	9230	8410	28	2680	500	5550	10	1	5636000	656	13.84	1.07	12	14.96	841.00	10856.00	12340	20250120	-5.67	6490	20241113	79.35	12340	-5.67	20250120	7850	48.28	20250331	12340	-5.67	20250120	6490	79.35	20241113	1.60	Y	109080	500	28 억	3075	N	N	927	N	N
135	20250408	110726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11640	2680	1	29.91	9002201415	819107	660.77	9200	11640	9150	11640	6280	8960	10990.31	0.05	7325	9866	9412	9046	8592	8226	9230	8410	28	2680	500	5550	10	1	5636000	656	13.84	1.07	12	14.53	841.00	10856.00	12340	20250120	-5.67	6490	20241113	79.35	12340	-5.67	20250120	7850	48.28	20250331	12340	-5.67	20250120	6490	79.35	20241113	1.60	Y	109080	500	28 억	3075	N	N	927	N	N
136	20250408	100726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11240	2280	2	25.45	4812003545	453582	365.90	9200	11640	9150	11640	6280	8960	10608.96	0.05	-3951	9866	9412	9046	8592	8226	9230	8410	28	2680	500	5550	10	1	5636000	633	13.37	1.04	12	8.05	841.00	10856.00	12340	20250120	-8.91	6490	20241113	73.19	12340	-8.91	20250120	7850	43.18	20250331	12340	-8.91	20250120	6490	73.19	20241113	1.60	Y	109080	500	28 억	3075	N	N	927	N	N
137	20250408	090729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9280	320	2	3.57	174204205	18528	14.95	9200	9530	9150	11640	6280	8960	9402.62	0.05	-2538	9866	9412	9046	8592	8226	9230	8410	28	2680	500	5550	10	1	5636000	523	11.03	0.85	12	0.33	841.00	10856.00	12340	20250120	-24.80	6490	20241113	42.99	12340	-24.80	20250120	7850	18.22	20250331	12340	-24.80	20250120	6490	42.99	20241113	1.60	Y	109080	500	28 억	3075	N	N	927	N	N
138	20250407	160718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8960	-410	5	-4.38	1119718790	122843	48.19	9500	9500	8680	12180	6560	9370	9115.44	0.33	-20398	10183	9776	9093	8686	8003	9980	8890	28	2810	500	5800	10	1	5636000	505	10.65	0.83	12	2.18	841.00	10856.00	12340	20250120	-27.39	6490	20241113	38.06	12340	-27.39	20250120	7850	14.14	20250331	12340	-27.39	20250120	6490	38.06	20241113	1.57	Y	109080	500	28 억	18503	N	N	927	N	N
139	20250407	150724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9040	-330	5	-3.52	1062640520	116520	45.71	9500	9500	8680	12180	6560	9370	9119.50	0.33	-19164	10183	9776	9093	8686	8003	9980	8890	28	2810	500	5800	10	1	5636000	509	10.75	0.83	12	2.07	841.00	10856.00	12340	20250120	-26.74	6490	20241113	39.29	12340	-26.74	20250120	7850	15.16	20250331	12340	-26.74	20250120	6490	39.29	20241113	1.57	Y	109080	500	28 억	18503	N	N	1198	N	N
140	20250407	140721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9080	-290	5	-3.09	964491500	105633	41.44	9500	9500	8680	12180	6560	9370	9130.26	0.33	-16973	10183	9776	9093	8686	8003	9980	8890	28	2810	500	5800	10	1	5636000	512	10.80	0.84	12	1.87	841.00	10856.00	12340	20250120	-26.42	6490	20241113	39.91	12340	-26.42	20250120	7850	15.67	20250331	12340	-26.42	20250120	6490	39.91	20241113	1.57	Y	109080	500	28 억	18503	N	N	1198	N	N
141	20250407	130720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9100	-270	5	-2.88	905225530	99110	38.88	9500	9500	8680	12180	6560	9370	9133.20	0.33	-16171	10183	9776	9093	8686	8003	9980	8890	28	2810	500	5800	10	1	5636000	513	10.82	0.84	12	1.76	841.00	10856.00	12340	20250120	-26.26	6490	20241113	40.22	12340	-26.26	20250120	7850	15.92	20250331	12340	-26.26	20250120	6490	40.22	20241113	1.57	Y	109080	500	28 억	18503	N	N	1198	N	N
142	20250407	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9260	-110	5	-1.17	859621675	94104	36.92	9500	9500	8680	12180	6560	9370	9134.44	0.33	-16160	10183	9776	9093	8686	8003	9980	8890	28	2810	500	5800	10	1	5636000	522	11.01	0.85	12	1.67	841.00	10856.00	12340	20250120	-24.96	6490	20241113	42.68	12340	-24.96	20250120	7850	17.96	20250331	12340	-24.96	20250120	6490	42.68	20241113	1.57	Y	109080	500	28 억	18503	N	N	1198	N	N
143	20250407	110721	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9100	-270	5	-2.88	780131595	85354	33.48	9500	9500	8680	12180	6560	9370	9139.56	0.33	-15174	10183	9776	9093	8686	8003	9980	8890	28	2810	500	5800	10	1	5636000	513	10.82	0.84	12	1.51	841.00	10856.00	12340	20250120	-26.26	6490	20241113	40.22	12340	-26.26	20250120	7850	15.92	20250331	12340	-26.26	20250120	6490	40.22	20241113	1.57	Y	109080	500	28 억	18503	N	N	1198	N	N
144	20250407	100720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9190	-180	5	-1.92	615977705	67542	26.50	9500	9500	8680	12180	6560	9370	9119.38	0.33	-13567	10183	9776	9093	8686	8003	9980	8890	28	2810	500	5800	10	1	5636000	518	10.93	0.85	12	1.20	841.00	10856.00	12340	20250120	-25.53	6490	20241113	41.60	12340	-25.53	20250120	7850	17.07	20250331	12340	-25.53	20250120	6490	41.60	20241113	1.57	Y	109080	500	28 억	18503	N	N	1198	N	N
145	20250407	090722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9200	-170	5	-1.81	173455560	18559	7.28	9500	9500	9180	12180	6560	9370	9345.98	0.33	-5540	10183	9776	9093	8686	8003	9980	8890	28	2810	500	5800	10	1	5636000	519	10.94	0.85	12	0.33	841.00	10856.00	12340	20250120	-25.45	6490	20241113	41.76	12340	-25.45	20250120	7850	17.20	20250331	12340	-25.45	20250120	6490	41.76	20241113	1.57	Y	109080	500	28 억	18503	N	N	1198	N	N
146	20250404	160718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9370	670	2	7.70	2331998325	253868	457.44	8620	9500	8410	11310	6090	8700	9185.79	0.40	-3341	9313	9006	8673	8366	8033	9160	8520	28	2610	500	5390	10	1	5636000	528	11.14	0.86	12	4.50	841.00	10856.00	12340	20250120	-24.07	6490	20241113	44.38	12340	-24.07	20250120	7850	19.36	20250331	12340	-24.07	20250120	6490	44.38	20241113	1.57	Y	109080	500	28 억	22607	N	N	1198	N	N
147	20250404	150725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9410	710	2	8.16	2248092630	244969	441.41	8620	9500	8410	11310	6090	8700	9177.05	0.40	901	9313	9006	8673	8366	8033	9160	8520	28	2610	500	5390	10	1	5636000	530	11.19	0.87	12	4.35	841.00	10856.00	12340	20250120	-23.74	6490	20241113	44.99	12340	-23.74	20250120	7850	19.87	20250331	12340	-23.74	20250120	6490	44.99	20241113	1.57	Y	109080	500	28 억	22607	N	N	1359	N	N
148	20250404	140727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9170	470	2	5.40	2061963035	224899	405.25	8620	9500	8410	11310	6090	8700	9168.40	0.40	-4837	9313	9006	8673	8366	8033	9160	8520	28	2610	500	5390	10	1	5636000	517	10.90	0.84	12	3.99	841.00	10856.00	12340	20250120	-25.69	6490	20241113	41.29	12340	-25.69	20250120	7850	16.82	20250331	12340	-25.69	20250120	6490	41.29	20241113	1.57	Y	109080	500	28 억	22607	N	N	1359	N	N
149	20250404	130726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9350	650	2	7.47	1524551960	167463	301.75	8620	9420	8410	11310	6090	8700	9103.81	0.40	-9705	9313	9006	8673	8366	8033	9160	8520	28	2610	500	5390	10	1	5636000	527	11.12	0.86	12	2.97	841.00	10856.00	12340	20250120	-24.23	6490	20241113	44.07	12340	-24.23	20250120	7850	19.11	20250331	12340	-24.23	20250120	6490	44.07	20241113	1.57	Y	109080	500	28 억	22607	N	N	1359	N	N
150	20250404	120720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9080	380	2	4.37	1114945070	123137	221.88	8620	9420	8410	11310	6090	8700	9054.51	0.40	-17073	9313	9006	8673	8366	8033	9160	8520	28	2610	500	5390	10	1	5636000	512	10.80	0.84	12	2.18	841.00	10856.00	12340	20250120	-26.42	6490	20241113	39.91	12340	-26.42	20250120	7850	15.67	20250331	12340	-26.42	20250120	6490	39.91	20241113	1.57	Y	109080	500	28 억	22607	N	N	1359	N	N
151	20250404	110723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8510	-190	5	-2.18	113670820	13299	23.96	8620	8680	8410	11310	6090	8700	8547.32	0.40	-1871	9313	9006	8673	8366	8033	9160	8520	28	2610	500	5390	10	1	5636000	480	10.12	0.78	12	0.24	841.00	10856.00	12340	20250120	-31.04	6490	20241113	31.12	12340	-31.04	20250120	7850	8.41	20250331	12340	-31.04	20250120	6490	31.12	20241113	1.57	Y	109080	500	28 억	22607	N	N	1359	N	N
152	20250404	100723	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8550	-150	5	-1.72	65013910	7619	13.73	8620	8680	8410	11310	6090	8700	8533.13	0.40	-806	9313	9006	8673	8366	8033	9160	8520	28	2610	500	5390	10	1	5636000	482	10.17	0.79	12	0.14	841.00	10856.00	12340	20250120	-30.71	6490	20241113	31.74	12340	-30.71	20250120	7850	8.92	20250331	12340	-30.71	20250120	6490	31.74	20241113	1.57	Y	109080	500	28 억	22607	N	N	1359	N	N
153	20250404	090726	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8580	-120	5	-1.38	5682610	660	1.19	8620	8680	8580	11310	6090	8700	8610.02	0.40	-391	9313	9006	8673	8366	8033	9160	8520	28	2610	500	5390	10	1	5636000	484	10.20	0.79	12	0.01	841.00	10856.00	12340	20250120	-30.47	6490	20241113	32.20	12340	-30.47	20250120	7850	9.30	20250331	12340	-30.47	20250120	6490	32.20	20241113	1.57	Y	109080	500	28 억	22607	N	N	1359	N	N
154	20250403	160711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8700	300	2	3.57	480781200	55067	394.77	8400	8980	8340	10920	5880	8400	8730.87	0.39	795	8860	8630	8440	8210	8020	8535	8115	28	2520	500	5200	10	1	5636000	490	10.34	0.80	12	0.98	841.00	10856.00	12340	20250120	-29.50	6490	20241113	34.05	12340	-29.50	20250120	7850	10.83	20250331	12340	-29.50	20250120	6490	34.05	20241113	1.63	Y	109080	500	28 억	21784	N	N	1359	N	N
155	20250403	150718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8750	350	2	4.17	448425770	51335	368.02	8400	8980	8340	10920	5880	8400	8735.28	0.39	983	8860	8630	8440	8210	8020	8535	8115	28	2520	500	5200	10	1	5636000	493	10.40	0.81	12	0.91	841.00	10856.00	12340	20250120	-29.09	6490	20241113	34.82	12340	-29.09	20250120	7850	11.46	20250331	12340	-29.09	20250120	6490	34.82	20241113	1.63	Y	109080	500	28 억	21784	N	N	876	N	N
156	20250403	140717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8810	410	2	4.88	383885610	43943	315.03	8400	8980	8340	10920	5880	8400	8735.99	0.39	1304	8860	8630	8440	8210	8020	8535	8115	28	2520	500	5200	10	1	5636000	497	10.48	0.81	12	0.78	841.00	10856.00	12340	20250120	-28.61	6490	20241113	35.75	12340	-28.61	20250120	7850	12.23	20250331	12340	-28.61	20250120	6490	35.75	20241113	1.63	Y	109080	500	28 억	21784	N	N	876	N	N
157	20250403	130717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8910	510	2	6.07	298050360	34272	245.70	8400	8980	8340	10920	5880	8400	8696.61	0.39	2914	8860	8630	8440	8210	8020	8535	8115	28	2520	500	5200	10	1	5636000	502	10.59	0.82	12	0.61	841.00	10856.00	12340	20250120	-27.80	6490	20241113	37.29	12340	-27.80	20250120	7850	13.50	20250331	12340	-27.80	20250120	6490	37.29	20241113	1.63	Y	109080	500	28 억	21784	N	N	876	N	N
158	20250403	120715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8770	370	2	4.40	172390390	20046	143.71	8400	8780	8340	10920	5880	8400	8599.74	0.39	1212	8860	8630	8440	8210	8020	8535	8115	28	2520	500	5200	10	1	5636000	494	10.43	0.81	12	0.36	841.00	10856.00	12340	20250120	-28.93	6490	20241113	35.13	12340	-28.93	20250120	7850	11.72	20250331	12340	-28.93	20250120	6490	35.13	20241113	1.63	Y	109080	500	28 억	21784	N	N	876	N	N
159	20250403	110717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8760	360	2	4.29	145208290	16939	121.44	8400	8760	8340	10920	5880	8400	8572.42	0.39	882	8860	8630	8440	8210	8020	8535	8115	28	2520	500	5200	10	1	5636000	494	10.42	0.81	12	0.30	841.00	10856.00	12340	20250120	-29.01	6490	20241113	34.98	12340	-29.01	20250120	7850	11.59	20250331	12340	-29.01	20250120	6490	34.98	20241113	1.63	Y	109080	500	28 억	21784	N	N	876	N	N
160	20250403	100718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8480	80	2	0.95	24796950	2943	21.10	8400	8490	8340	10920	5880	8400	8425.74	0.39	-996	8860	8630	8440	8210	8020	8535	8115	28	2520	500	5200	10	1	5636000	478	10.08	0.78	12	0.05	841.00	10856.00	12340	20250120	-31.28	6490	20241113	30.66	12340	-31.28	20250120	7850	8.03	20250331	12340	-31.28	20250120	6490	30.66	20241113	1.63	Y	109080	500	28 억	21784	N	N	876	N	N
161	20250403	090719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8420	20	2	0.24	3727530	444	3.18	8400	8430	8340	10920	5880	8400	8395.34	0.39	-264	8860	8630	8440	8210	8020	8535	8115	28	2520	500	5200	10	1	5636000	475	10.01	0.78	12	0.01	841.00	10856.00	12340	20250120	-31.77	6490	20241113	29.74	12340	-31.77	20250120	7850	7.26	20250331	12340	-31.77	20250120	6490	29.74	20241113	1.63	Y	109080	500	28 억	21784	N	N	876	N	N
162	20250402	160701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8400	-270	5	-3.11	117450530	13948	28.18	8670	8670	8250	11270	6070	8670	8420.60	0.45	1	9123	8896	8453	8226	7783	9010	8340	28	2600	500	5370	10	1	5636000	473	9.99	0.77	12	0.25	841.00	10856.00	12340	20250120	-31.93	6490	20241113	29.43	12340	-31.93	20250120	7850	7.01	20250331	12340	-31.93	20250120	6490	29.43	20241113	1.68	Y	109080	500	28 억	25203	N	N	876	N	N
163	20250402	150702	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8460	-210	5	-2.42	113598900	13490	27.26	8670	8670	8250	11270	6070	8670	8420.97	0.45	89	9123	8896	8453	8226	7783	9010	8340	28	2600	500	5370	10	1	5636000	477	10.06	0.78	12	0.24	841.00	10856.00	12340	20250120	-31.44	6490	20241113	30.35	12340	-31.44	20250120	7850	7.77	20250331	12340	-31.44	20250120	6490	30.35	20241113	1.68	Y	109080	500	28 억	25203	N	N	0	N	N
164	20250402	140703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8460	-210	5	-2.42	105704390	12557	25.37	8670	8670	8250	11270	6070	8670	8417.97	0.45	79	9123	8896	8453	8226	7783	9010	8340	28	2600	500	5370	10	1	5636000	477	10.06	0.78	12	0.22	841.00	10856.00	12340	20250120	-31.44	6490	20241113	30.35	12340	-31.44	20250120	7850	7.77	20250331	12340	-31.44	20250120	6490	30.35	20241113	1.68	Y	109080	500	28 억	25203	N	N	0	N	N
165	20250402	130706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8490	-180	5	-2.08	95192710	11314	22.86	8670	8670	8250	11270	6070	8670	8413.71	0.45	102	9123	8896	8453	8226	7783	9010	8340	28	2600	500	5370	10	1	5636000	478	10.10	0.78	12	0.20	841.00	10856.00	12340	20250120	-31.20	6490	20241113	30.82	12340	-31.20	20250120	7850	8.15	20250331	12340	-31.20	20250120	6490	30.82	20241113	1.68	Y	109080	500	28 억	25203	N	N	0	N	N
166	20250402	120704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8480	-190	5	-2.19	75192150	8954	18.09	8670	8670	8250	11270	6070	8670	8397.60	0.45	307	9123	8896	8453	8226	7783	9010	8340	28	2600	500	5370	10	1	5636000	478	10.08	0.78	12	0.16	841.00	10856.00	12340	20250120	-31.28	6490	20241113	30.66	12340	-31.28	20250120	7850	8.03	20250331	12340	-31.28	20250120	6490	30.66	20241113	1.68	Y	109080	500	28 억	25203	N	N	0	N	N
167	20250402	110703	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8550	-120	5	-1.38	60181220	7182	14.51	8670	8670	8250	11270	6070	8670	8379.45	0.45	391	9123	8896	8453	8226	7783	9010	8340	28	2600	500	5370	10	1	5636000	482	10.17	0.79	12	0.13	841.00	10856.00	12340	20250120	-30.71	6490	20241113	31.74	12340	-30.71	20250120	7850	8.92	20250331	12340	-30.71	20250120	6490	31.74	20241113	1.68	Y	109080	500	28 억	25203	N	N	0	N	N
168	20250402	100701	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8320	-350	5	-4.04	37630420	4495	9.08	8670	8670	8250	11270	6070	8670	8371.62	0.45	-351	9123	8896	8453	8226	7783	9010	8340	28	2600	500	5370	10	1	5636000	469	9.89	0.77	12	0.08	841.00	10856.00	12340	20250120	-32.58	6490	20241113	28.20	12340	-32.58	20250120	7850	5.99	20250331	12340	-32.58	20250120	6490	28.20	20241113	1.68	Y	109080	500	28 억	25203	N	N	0	N	N
169	20250402	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8620	-50	5	-0.58	6720950	780	1.58	8670	8670	8480	11270	6070	8670	8616.60	0.45	-109	9123	8896	8453	8226	7783	9010	8340	28	2600	500	5370	10	1	5636000	486	10.25	0.79	12	0.01	841.00	10856.00	12340	20250120	-30.15	6490	20241113	32.82	12340	-30.15	20250120	7850	9.81	20250331	12340	-30.15	20250120	6490	32.82	20241113	1.68	Y	109080	500	28 억	25203	N	N	0	N	N
170	20250401	160709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8670	770	2	9.75	419209790	49388	157.00	8220	8680	8010	10270	5530	7900	8488.09	0.36	14688	8320	8110	7980	7770	7640	8045	7705	28	2370	500	4890	10	1	5636000	489	10.31	0.80	12	0.88	841.00	10856.00	12340	20250120	-29.74	6490	20241113	33.59	12340	-29.74	20250120	7850	10.45	20250331	12340	-29.74	20250120	6490	33.59	20241113	1.67	Y	109080	500	28 억	20040	N	N	0	N	N
171	20250401	150707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8680	780	2	9.87	411268000	48463	154.06	8220	8680	8010	10270	5530	7900	8486.23	0.36	14362	8320	8110	7980	7770	7640	8045	7705	28	2370	500	4890	10	1	5636000	489	10.32	0.80	12	0.86	841.00	10856.00	12340	20250120	-29.66	6490	20241113	33.74	12340	-29.66	20250120	7850	10.57	20250331	12340	-29.66	20250120	6490	33.74	20241113	1.67	Y	109080	500	28 억	20040	N	N	0	N	N
172	20250401	140708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8580	680	2	8.61	350066620	41358	131.47	8220	8610	8010	10270	5530	7900	8464.30	0.36	11518	8320	8110	7980	7770	7640	8045	7705	28	2370	500	4890	10	1	5636000	484	10.20	0.79	12	0.73	841.00	10856.00	12340	20250120	-30.47	6490	20241113	32.20	12340	-30.47	20250120	7850	9.30	20250331	12340	-30.47	20250120	6490	32.20	20241113	1.67	Y	109080	500	28 억	20040	N	N	0	N	N
173	20250401	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8560	660	2	8.35	306399800	36236	115.19	8220	8610	8010	10270	5530	7900	8455.67	0.36	9404	8320	8110	7980	7770	7640	8045	7705	28	2370	500	4890	10	1	5636000	482	10.18	0.79	12	0.64	841.00	10856.00	12340	20250120	-30.63	6490	20241113	31.90	12340	-30.63	20250120	7850	9.04	20250331	12340	-30.63	20250120	6490	31.90	20241113	1.67	Y	109080	500	28 억	20040	N	N	0	N	N
174	20250401	120708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8530	630	2	7.97	241876635	28669	91.14	8220	8610	8010	10270	5530	7900	8436.87	0.36	8261	8320	8110	7980	7770	7640	8045	7705	28	2370	500	4890	10	1	5636000	481	10.14	0.79	12	0.51	841.00	10856.00	12340	20250120	-30.88	6490	20241113	31.43	12340	-30.88	20250120	7850	8.66	20250331	12340	-30.88	20250120	6490	31.43	20241113	1.67	Y	109080	500	28 억	20040	N	N	0	N	N
175	20250401	110655	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8470	570	2	7.22	127449990	15281	48.58	8220	8480	8010	10270	5530	7900	8340.42	0.36	5403	8320	8110	7980	7770	7640	8045	7705	28	2370	500	4890	10	1	5636000	477	10.07	0.78	12	0.27	841.00	10856.00	12340	20250120	-31.36	6490	20241113	30.51	12340	-31.36	20250120	7850	7.90	20250331	12340	-31.36	20250120	6490	30.51	20241113	1.67	Y	109080	500	28 억	20040	N	N	0	N	N
176	20250401	100657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8280	380	2	4.81	40407220	4927	15.66	8220	8290	8010	10270	5530	7900	8201.18	0.36	1402	8320	8110	7980	7770	7640	8045	7705	28	2370	500	4890	10	1	5636000	467	9.85	0.76	12	0.09	841.00	10856.00	12340	20250120	-32.90	6490	20241113	27.58	12340	-32.90	20250120	7850	5.48	20250331	12340	-32.90	20250120	6490	27.58	20241113	1.67	Y	109080	500	28 억	20040	N	N	0	N	N
177	20250401	090659	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	8090	190	2	2.41	8891700	1082	3.44	8220	8220	8010	10270	5530	7900	8217.84	0.36	-168	8320	8110	7980	7770	7640	8045	7705	28	2370	500	4890	10	1	5636000	456	9.62	0.75	12	0.02	841.00	10856.00	12340	20250120	-34.44	6490	20241113	24.65	12340	-34.44	20250120	7850	3.06	20250331	12340	-34.44	20250120	6490	24.65	20241113	1.67	Y	109080	500	28 억	20040	N	N	0	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History