KissMeData/177900/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	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	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	-380	5	-4.94	2352680875	310747	203.73	7670	8080	7280	9990	5390	7690	7572.36	0.50	-5221	7890	7790	7670	7570	7450	7730	7510	48	2300	500	4920	10	1	9558800	699	6.35	1.38	12	3.25	1151.00	5314.00	14910	20241224	-50.97	5740	20250203	27.35	11300	-35.31	20250324	5740	27.35	20250203	14910	-50.97	20241224	5740	27.35	20250203	5.12	Y	177900	500	47 억	48064	N	N	122	N	N
3	20250430	150916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-310	5	-4.03	2120933800	279126	183.00	7670	8080	7370	9990	5390	7690	7598.48	0.50	-3373	7890	7790	7670	7570	7450	7730	7510	48	2300	500	4920	10	1	9558800	705	6.41	1.39	12	2.92	1151.00	5314.00	14910	20241224	-50.50	5740	20250203	28.57	11300	-34.69	20250324	5740	28.57	20250203	14910	-50.50	20241224	5740	28.57	20250203	5.12	Y	177900	500	47 억	48064	N	N	930	N	N
4	20250430	140917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7550	-140	5	-1.82	1647112365	215662	141.39	7670	8080	7500	9990	5390	7690	7637.47	0.50	1771	7890	7790	7670	7570	7450	7730	7510	48	2300	500	4920	10	1	9558800	722	6.56	1.42	12	2.26	1151.00	5314.00	14910	20241224	-49.36	5740	20250203	31.53	11300	-33.19	20250324	5740	31.53	20250203	14910	-49.36	20241224	5740	31.53	20250203	5.12	Y	177900	500	47 억	48064	N	N	930	N	N
5	20250430	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	-110	5	-1.43	1541110850	201616	132.18	7670	8080	7500	9990	5390	7690	7643.79	0.50	3502	7890	7790	7670	7570	7450	7730	7510	48	2300	500	4920	10	1	9558800	725	6.59	1.43	12	2.11	1151.00	5314.00	14910	20241224	-49.16	5740	20250203	32.06	11300	-32.92	20250324	5740	32.06	20250203	14910	-49.16	20241224	5740	32.06	20250203	5.12	Y	177900	500	47 억	48064	N	N	930	N	N
6	20250430	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	-120	5	-1.56	1400201725	182945	119.94	7670	8080	7500	9990	5390	7690	7653.68	0.50	4807	7890	7790	7670	7570	7450	7730	7510	48	2300	500	4920	10	1	9558800	724	6.58	1.42	12	1.91	1151.00	5314.00	14910	20241224	-49.23	5740	20250203	31.88	11300	-33.01	20250324	5740	31.88	20250203	14910	-49.23	20241224	5740	31.88	20250203	5.12	Y	177900	500	47 억	48064	N	N	930	N	N
7	20250430	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	-120	5	-1.56	1342901225	175374	114.98	7670	8080	7500	9990	5390	7690	7657.36	0.50	5602	7890	7790	7670	7570	7450	7730	7510	48	2300	500	4920	10	1	9558800	724	6.58	1.42	12	1.83	1151.00	5314.00	14910	20241224	-49.23	5740	20250203	31.88	11300	-33.01	20250324	5740	31.88	20250203	14910	-49.23	20241224	5740	31.88	20250203	5.12	Y	177900	500	47 억	48064	N	N	930	N	N
8	20250430	100918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	-40	5	-0.52	1094795235	142626	93.51	7670	8080	7500	9990	5390	7690	7675.99	0.50	11912	7890	7790	7670	7570	7450	7730	7510	48	2300	500	4920	10	1	9558800	731	6.65	1.44	12	1.49	1151.00	5314.00	14910	20241224	-48.69	5740	20250203	33.28	11300	-32.30	20250324	5740	33.28	20250203	14910	-48.69	20241224	5740	33.28	20250203	5.12	Y	177900	500	47 억	48064	N	N	930	N	N
9	20250430	090919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-60	5	-0.78	121184165	15922	10.44	7670	7770	7510	9990	5390	7690	7611.11	0.50	-1294	7890	7790	7670	7570	7450	7730	7510	48	2300	500	4920	10	1	9558800	729	6.63	1.44	12	0.17	1151.00	5314.00	14910	20241224	-48.83	5740	20250203	32.93	11300	-32.48	20250324	5740	32.93	20250203	14910	-48.83	20241224	5740	32.93	20250203	5.12	Y	177900	500	47 억	48064	N	N	930	N	N
10	20250429	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7690	70	2	0.92	1158960825	151057	30.52	7700	7770	7550	9900	5340	7620	7672.32	0.37	12765	8666	8142	7876	7352	7086	8010	7220	48	2280	500	4870	10	1	9558800	735	6.68	1.45	12	1.58	1151.00	5314.00	14910	20241224	-48.42	5740	20250203	33.97	11300	-31.95	20250324	5740	33.97	20250203	14910	-48.42	20241224	5740	33.97	20250203	4.89	Y	177900	500	47 억	35296	N	N	930	N	N
11	20250429	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	50	2	0.66	1082628455	141103	28.51	7700	7770	7550	9900	5340	7620	7672.61	0.37	11891	8666	8142	7876	7352	7086	8010	7220	48	2280	500	4870	10	1	9558800	733	6.66	1.44	12	1.48	1151.00	5314.00	14910	20241224	-48.56	5740	20250203	33.62	11300	-32.12	20250324	5740	33.62	20250203	14910	-48.56	20241224	5740	33.62	20250203	4.89	Y	177900	500	47 억	35296	N	N	766	N	N
12	20250429	140913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7650	30	2	0.39	973068550	126807	25.62	7700	7770	7550	9900	5340	7620	7673.62	0.37	10637	8666	8142	7876	7352	7086	8010	7220	48	2280	500	4870	10	1	9558800	731	6.65	1.44	12	1.33	1151.00	5314.00	14910	20241224	-48.69	5740	20250203	33.28	11300	-32.30	20250324	5740	33.28	20250203	14910	-48.69	20241224	5740	33.28	20250203	4.89	Y	177900	500	47 억	35296	N	N	766	N	N
13	20250429	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	90	2	1.18	791264540	103125	20.84	7700	7770	7550	9900	5340	7620	7672.87	0.37	5559	8666	8142	7876	7352	7086	8010	7220	48	2280	500	4870	10	1	9558800	737	6.70	1.45	12	1.08	1151.00	5314.00	14910	20241224	-48.29	5740	20250203	34.32	11300	-31.77	20250324	5740	34.32	20250203	14910	-48.29	20241224	5740	34.32	20250203	4.89	Y	177900	500	47 억	35296	N	N	766	N	N
14	20250429	120915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	90	2	1.18	690024450	89958	18.17	7700	7770	7550	9900	5340	7620	7670.52	0.37	3209	8666	8142	7876	7352	7086	8010	7220	48	2280	500	4870	10	1	9558800	737	6.70	1.45	12	0.94	1151.00	5314.00	14910	20241224	-48.29	5740	20250203	34.32	11300	-31.77	20250324	5740	34.32	20250203	14910	-48.29	20241224	5740	34.32	20250203	4.89	Y	177900	500	47 억	35296	N	N	766	N	N
15	20250429	110913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	80	2	1.05	614583050	80170	16.20	7700	7770	7550	9900	5340	7620	7666.00	0.37	1912	8666	8142	7876	7352	7086	8010	7220	48	2280	500	4870	10	1	9558800	736	6.69	1.45	12	0.84	1151.00	5314.00	14910	20241224	-48.36	5740	20250203	34.15	11300	-31.86	20250324	5740	34.15	20250203	14910	-48.36	20241224	5740	34.15	20250203	4.89	Y	177900	500	47 억	35296	N	N	766	N	N
16	20250429	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7690	70	2	0.92	441731730	57800	11.68	7700	7700	7550	9900	5340	7620	7642.42	0.37	43	8666	8142	7876	7352	7086	8010	7220	48	2280	500	4870	10	1	9558800	735	6.68	1.45	12	0.60	1151.00	5314.00	14910	20241224	-48.42	5740	20250203	33.97	11300	-31.95	20250324	5740	33.97	20250203	14910	-48.42	20241224	5740	33.97	20250203	4.89	Y	177900	500	47 억	35296	N	N	766	N	N
17	20250429	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	10	2	0.13	139220360	18144	3.67	7700	7700	7620	9900	5340	7620	7673.08	0.37	-2793	8666	8142	7876	7352	7086	8010	7220	48	2280	500	4870	10	1	9558800	729	6.63	1.44	12	0.19	1151.00	5314.00	14910	20241224	-48.83	5740	20250203	32.93	11300	-32.48	20250324	5740	32.93	20250203	14910	-48.83	20241224	5740	32.93	20250203	4.89	Y	177900	500	47 억	35296	N	N	766	N	N
18	20250428	160906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7620	-410	5	-5.11	3926431750	491410	81.78	8300	8400	7610	10430	5630	8030	7991.03	0.47	-9033	8790	8410	8190	7810	7590	8300	7700	48	2400	500	5130	10	1	9558800	728	6.62	1.43	12	5.14	1151.00	5314.00	14910	20241224	-48.89	5740	20250203	32.75	11300	-32.57	20250324	5740	32.75	20250203	14910	-48.89	20241224	5740	32.75	20250203	4.35	Y	177900	500	47 억	44665	N	N	766	N	N
19	20250428	150910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7610	-420	5	-5.23	3748765225	468088	77.90	8300	8400	7610	10430	5630	8030	8008.66	0.47	-8159	8790	8410	8190	7810	7590	8300	7700	48	2400	500	5130	10	1	9558800	727	6.61	1.43	12	4.90	1151.00	5314.00	14910	20241224	-48.96	5740	20250203	32.58	11300	-32.65	20250324	5740	32.58	20250203	14910	-48.96	20241224	5740	32.58	20250203	4.35	Y	177900	500	47 억	44665	N	N	506	N	N
20	20250428	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7810	-220	5	-2.74	3045983325	376438	62.65	8300	8400	7790	10430	5630	8030	8091.63	0.47	-5285	8790	8410	8190	7810	7590	8300	7700	48	2400	500	5130	10	1	9558800	747	6.79	1.47	12	3.94	1151.00	5314.00	14910	20241224	-47.62	5740	20250203	36.06	11300	-30.88	20250324	5740	36.06	20250203	14910	-47.62	20241224	5740	36.06	20250203	4.35	Y	177900	500	47 억	44665	N	N	506	N	N
21	20250428	130910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7840	-190	5	-2.37	2773784575	341626	56.86	8300	8400	7810	10430	5630	8030	8119.43	0.47	-3330	8790	8410	8190	7810	7590	8300	7700	48	2400	500	5130	10	1	9558800	749	6.81	1.48	12	3.57	1151.00	5314.00	14910	20241224	-47.42	5740	20250203	36.59	11300	-30.62	20250324	5740	36.59	20250203	14910	-47.42	20241224	5740	36.59	20250203	4.35	Y	177900	500	47 억	44665	N	N	506	N	N
22	20250428	120908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7840	-190	5	-2.37	2551194885	313422	52.16	8300	8400	7810	10430	5630	8030	8139.90	0.47	1523	8790	8410	8190	7810	7590	8300	7700	48	2400	500	5130	10	1	9558800	749	6.81	1.48	12	3.28	1151.00	5314.00	14910	20241224	-47.42	5740	20250203	36.59	11300	-30.62	20250324	5740	36.59	20250203	14910	-47.42	20241224	5740	36.59	20250203	4.35	Y	177900	500	47 억	44665	N	N	506	N	N
23	20250428	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	-160	5	-1.99	2400688485	294265	48.97	8300	8400	7810	10430	5630	8030	8158.36	0.47	-349	8790	8410	8190	7810	7590	8300	7700	48	2400	500	5130	10	1	9558800	752	6.84	1.48	12	3.08	1151.00	5314.00	14910	20241224	-47.22	5740	20250203	37.11	11300	-30.35	20250324	5740	37.11	20250203	14910	-47.22	20241224	5740	37.11	20250203	4.35	Y	177900	500	47 억	44665	N	N	506	N	N
24	20250428	100906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7960	-70	5	-0.87	1987270065	241819	40.25	8300	8400	7900	10430	5630	8030	8218.20	0.47	-246	8790	8410	8190	7810	7590	8300	7700	48	2400	500	5130	10	1	9558800	761	6.92	1.50	12	2.53	1151.00	5314.00	14910	20241224	-46.61	5740	20250203	38.68	11300	-29.56	20250324	5740	38.68	20250203	14910	-46.61	20241224	5740	38.68	20250203	4.35	Y	177900	500	47 억	44665	N	N	506	N	N
25	20250428	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	170	2	2.12	1276597250	153646	25.57	8300	8400	8150	10430	5630	8030	8309.14	0.47	6040	8790	8410	8190	7810	7590	8300	7700	48	2400	500	5130	10	1	9558800	784	7.12	1.54	12	1.61	1151.00	5314.00	14910	20241224	-45.00	5740	20250203	42.86	11300	-27.43	20250324	5740	42.86	20250203	14910	-45.00	20241224	5740	42.86	20250203	4.35	Y	177900	500	47 억	44665	N	N	506	N	N
26	20250425	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-290	5	-3.49	4857782205	589935	61.76	8500	8570	7970	10810	5830	8320	8234.93	0.66	-28250	9006	8662	8476	8132	7946	8570	8040	48	2490	500	5320	10	1	9558800	768	6.98	1.51	12	6.17	1151.00	5314.00	14910	20241224	-46.14	5740	20250203	39.90	11300	-28.94	20250324	5740	39.90	20250203	14910	-46.14	20241224	5740	39.90	20250203	4.40	Y	177900	500	47 억	62915	N	N	506	N	N
27	20250425	150911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-290	5	-3.49	4681397105	567976	59.46	8500	8570	7970	10810	5830	8320	8242.24	0.66	-27002	9006	8662	8476	8132	7946	8570	8040	48	2490	500	5320	10	1	9558800	768	6.98	1.51	12	5.94	1151.00	5314.00	14910	20241224	-46.14	5740	20250203	39.90	11300	-28.94	20250324	5740	39.90	20250203	14910	-46.14	20241224	5740	39.90	20250203	4.40	Y	177900	500	47 억	62915	N	N	897	N	N
28	20250425	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-300	5	-3.61	4187472715	506475	53.02	8500	8570	7970	10810	5830	8320	8267.88	0.66	-23584	9006	8662	8476	8132	7946	8570	8040	48	2490	500	5320	10	1	9558800	767	6.97	1.51	12	5.30	1151.00	5314.00	14910	20241224	-46.21	5740	20250203	39.72	11300	-29.03	20250324	5740	39.72	20250203	14910	-46.21	20241224	5740	39.72	20250203	4.40	Y	177900	500	47 억	62915	N	N	897	N	N
29	20250425	130912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-280	5	-3.37	3925606070	473898	49.61	8500	8570	7970	10810	5830	8320	8283.65	0.66	-18293	9006	8662	8476	8132	7946	8570	8040	48	2490	500	5320	10	1	9558800	769	6.99	1.51	12	4.96	1151.00	5314.00	14910	20241224	-46.08	5740	20250203	40.07	11300	-28.85	20250324	5740	40.07	20250203	14910	-46.08	20241224	5740	40.07	20250203	4.40	Y	177900	500	47 억	62915	N	N	897	N	N
30	20250425	120908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8100	-220	5	-2.64	3683718890	443875	46.47	8500	8570	7970	10810	5830	8320	8299.00	0.66	-16894	9006	8662	8476	8132	7946	8570	8040	48	2490	500	5320	10	1	9558800	774	7.04	1.52	12	4.64	1151.00	5314.00	14910	20241224	-45.67	5740	20250203	41.11	11300	-28.32	20250324	5740	41.11	20250203	14910	-45.67	20241224	5740	41.11	20250203	4.40	Y	177900	500	47 억	62915	N	N	897	N	N
31	20250425	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-250	5	-3.00	3485331735	419364	43.90	8500	8570	7970	10810	5830	8320	8310.99	0.66	-11005	9006	8662	8476	8132	7946	8570	8040	48	2490	500	5320	10	1	9558800	771	7.01	1.52	12	4.39	1151.00	5314.00	14910	20241224	-45.88	5740	20250203	40.59	11300	-28.58	20250324	5740	40.59	20250203	14910	-45.88	20241224	5740	40.59	20250203	4.40	Y	177900	500	47 억	62915	N	N	897	N	N
32	20250425	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-50	5	-0.60	2190571730	259064	27.12	8500	8570	8240	10810	5830	8320	8455.72	0.66	-13500	9006	8662	8476	8132	7946	8570	8040	48	2490	500	5320	10	1	9558800	791	7.19	1.56	12	2.71	1151.00	5314.00	14910	20241224	-44.53	5740	20250203	44.08	11300	-26.81	20250324	5740	44.08	20250203	14910	-44.53	20241224	5740	44.08	20250203	4.40	Y	177900	500	47 억	62915	N	N	897	N	N
33	20250425	090912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	160	2	1.92	1087569880	128093	13.41	8500	8570	8420	10810	5830	8320	8490.47	0.66	-2002	9006	8662	8476	8132	7946	8570	8040	48	2490	500	5320	10	1	9558800	811	7.37	1.60	12	1.34	1151.00	5314.00	14910	20241224	-43.13	5740	20250203	47.74	11300	-24.96	20250324	5740	47.74	20250203	14910	-43.13	20241224	5740	47.74	20250203	4.40	Y	177900	500	47 억	62915	N	N	897	N	N
34	20250424	160856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-80	5	-0.95	7974714995	935471	357.11	8640	8820	8290	10920	5880	8400	8524.83	1.66	-102263	8620	8510	8360	8250	8100	8565	8305	48	2520	500	5370	10	1	9558800	795	7.23	1.57	12	9.79	1151.00	5314.00	14910	20241224	-44.20	5740	20250203	44.95	11300	-26.37	20250324	5740	44.95	20250203	14910	-44.20	20241224	5740	44.95	20250203	4.45	Y	177900	500	47 억	158509	N	N	897	N	N
35	20250424	150906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-60	5	-0.71	7810648465	915789	349.59	8640	8820	8290	10920	5880	8400	8528.87	1.66	-103984	8620	8510	8360	8250	8100	8565	8305	48	2520	500	5370	10	1	9558800	797	7.25	1.57	12	9.58	1151.00	5314.00	14910	20241224	-44.06	5740	20250203	45.30	11300	-26.19	20250324	5740	45.30	20250203	14910	-44.06	20241224	5740	45.30	20250203	4.45	Y	177900	500	47 억	158509	N	N	3765	N	N
36	20250424	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-60	5	-0.71	7363274305	862085	329.09	8640	8820	8325	10920	5880	8400	8541.24	1.66	-110120	8620	8510	8360	8250	8100	8565	8305	48	2520	500	5370	10	1	9558800	797	7.25	1.57	12	9.02	1151.00	5314.00	14910	20241224	-44.06	5740	20250203	45.30	11300	-26.19	20250324	5740	45.30	20250203	14910	-44.06	20241224	5740	45.30	20250203	4.45	Y	177900	500	47 억	158509	N	N	3765	N	N
37	20250424	130906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	50	2	0.60	7065304455	826439	315.49	8640	8820	8330	10920	5880	8400	8549.09	1.66	-101730	8620	8510	8360	8250	8100	8565	8305	48	2520	500	5370	10	1	9558800	808	7.34	1.59	12	8.65	1151.00	5314.00	14910	20241224	-43.33	5740	20250203	47.21	11300	-25.22	20250324	5740	47.21	20250203	14910	-43.33	20241224	5740	47.21	20250203	4.45	Y	177900	500	47 억	158509	N	N	3765	N	N
38	20250424	120904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	110	2	1.31	6459135265	754434	288.00	8640	8820	8360	10920	5880	8400	8561.56	1.66	-95765	8620	8510	8360	8250	8100	8565	8305	48	2520	500	5370	10	1	9558800	813	7.39	1.60	12	7.89	1151.00	5314.00	14910	20241224	-42.92	5740	20250203	48.26	11300	-24.69	20250324	5740	48.26	20250203	14910	-42.92	20241224	5740	48.26	20250203	4.45	Y	177900	500	47 억	158509	N	N	3765	N	N
39	20250424	110906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	20	2	0.24	4058840890	471909	180.15	8640	8820	8360	10920	5880	8400	8600.90	1.66	-42036	8620	8510	8360	8250	8100	8565	8305	48	2520	500	5370	10	1	9558800	805	7.32	1.58	12	4.94	1151.00	5314.00	14910	20241224	-43.53	5740	20250203	46.69	11300	-25.49	20250324	5740	46.69	20250203	14910	-43.53	20241224	5740	46.69	20250203	4.45	Y	177900	500	47 억	158509	N	N	3765	N	N
40	20250424	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	50	2	0.60	3594871930	416743	159.09	8640	8820	8430	10920	5880	8400	8626.11	1.66	-31335	8620	8510	8360	8250	8100	8565	8305	48	2520	500	5370	10	1	9558800	808	7.34	1.59	12	4.36	1151.00	5314.00	14910	20241224	-43.33	5740	20250203	47.21	11300	-25.22	20250324	5740	47.21	20250203	14910	-43.33	20241224	5740	47.21	20250203	4.45	Y	177900	500	47 억	158509	N	N	3765	N	N
41	20250424	090911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	170	2	2.02	1021695660	118985	45.42	8640	8640	8530	10920	5880	8400	8586.76	1.66	-3508	8620	8510	8360	8250	8100	8565	8305	48	2520	500	5370	10	1	9558800	819	7.45	1.61	12	1.24	1151.00	5314.00	14910	20241224	-42.52	5740	20250203	49.30	11300	-24.16	20250324	5740	49.30	20250203	14910	-42.52	20241224	5740	49.30	20250203	4.45	Y	177900	500	47 억	158509	N	N	3765	N	N
42	20250423	160848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	210	2	2.56	2154858090	258639	93.97	8390	8470	8210	10640	5740	8190	8331.48	1.50	15291	8656	8422	8276	8042	7896	8540	8160	48	2450	500	5240	10	1	9558800	803	7.30	1.58	12	2.71	1151.00	5314.00	14910	20241224	-43.66	5740	20250203	46.34	11300	-25.66	20250324	5740	46.34	20250203	14910	-43.66	20241224	5740	46.34	20250203	4.42	Y	177900	500	47 억	143501	N	N	3765	N	N
43	20250423	150904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	160	2	1.95	1956603560	234988	85.38	8390	8470	8210	10640	5740	8190	8326.40	1.50	13196	8656	8422	8276	8042	7896	8540	8160	48	2450	500	5240	10	1	9558800	798	7.25	1.57	12	2.46	1151.00	5314.00	14910	20241224	-44.00	5740	20250203	45.47	11300	-26.11	20250324	5740	45.47	20250203	14910	-44.00	20241224	5740	45.47	20250203	4.42	Y	177900	500	47 억	143501	N	N	1843	N	N
44	20250423	140903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	140	2	1.71	1436535600	172951	62.84	8390	8400	8210	10640	5740	8190	8306.03	1.50	4616	8656	8422	8276	8042	7896	8540	8160	48	2450	500	5240	10	1	9558800	796	7.24	1.57	12	1.81	1151.00	5314.00	14910	20241224	-44.13	5740	20250203	45.12	11300	-26.28	20250324	5740	45.12	20250203	14910	-44.13	20241224	5740	45.12	20250203	4.42	Y	177900	500	47 억	143501	N	N	1843	N	N
45	20250423	130901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	110	2	1.34	1203462060	144938	52.66	8390	8400	8210	10640	5740	8190	8303.29	1.50	167	8656	8422	8276	8042	7896	8540	8160	48	2450	500	5240	10	1	9558800	793	7.21	1.56	12	1.52	1151.00	5314.00	14910	20241224	-44.33	5740	20250203	44.60	11300	-26.55	20250324	5740	44.60	20250203	14910	-44.33	20241224	5740	44.60	20250203	4.42	Y	177900	500	47 억	143501	N	N	1843	N	N
46	20250423	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	150	2	1.83	1095266500	131926	47.93	8390	8400	8210	10640	5740	8190	8302.13	1.50	1869	8656	8422	8276	8042	7896	8540	8160	48	2450	500	5240	10	1	9558800	797	7.25	1.57	12	1.38	1151.00	5314.00	14910	20241224	-44.06	5740	20250203	45.30	11300	-26.19	20250324	5740	45.30	20250203	14910	-44.06	20241224	5740	45.30	20250203	4.42	Y	177900	500	47 억	143501	N	N	1843	N	N
47	20250423	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	130	2	1.59	932736980	112442	40.85	8390	8400	8210	10640	5740	8190	8295.27	1.50	688	8656	8422	8276	8042	7896	8540	8160	48	2450	500	5240	10	1	9558800	795	7.23	1.57	12	1.18	1151.00	5314.00	14910	20241224	-44.20	5740	20250203	44.95	11300	-26.37	20250324	5740	44.95	20250203	14910	-44.20	20241224	5740	44.95	20250203	4.42	Y	177900	500	47 억	143501	N	N	1843	N	N
48	20250423	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8280	90	2	1.10	703808660	84767	30.80	8390	8400	8210	10640	5740	8190	8302.86	1.50	-7707	8656	8422	8276	8042	7896	8540	8160	48	2450	500	5240	10	1	9558800	791	7.19	1.56	12	0.89	1151.00	5314.00	14910	20241224	-44.47	5740	20250203	44.25	11300	-26.73	20250324	5740	44.25	20250203	14910	-44.47	20241224	5740	44.25	20250203	4.42	Y	177900	500	47 억	143501	N	N	1843	N	N
49	20250423	090911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	120	2	1.47	263723390	31534	11.46	8390	8400	8310	10640	5740	8190	8363.14	1.50	-8073	8656	8422	8276	8042	7896	8540	8160	48	2450	500	5240	10	1	9558800	794	7.22	1.56	12	0.33	1151.00	5314.00	14910	20241224	-44.27	5740	20250203	44.77	11300	-26.46	20250324	5740	44.77	20250203	14910	-44.27	20241224	5740	44.77	20250203	4.42	Y	177900	500	47 억	143501	N	N	1843	N	N
50	20250422	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-140	5	-1.68	2241577380	272269	141.35	8130	8510	8130	10820	5840	8330	8232.99	1.63	-15445	8676	8502	8406	8232	8136	8455	8185	48	2490	500	5330	10	1	9558800	783	7.12	1.54	12	2.85	1151.00	5314.00	14910	20241224	-45.07	5740	20250203	42.68	11300	-27.52	20250324	5740	42.68	20250203	14910	-45.07	20241224	5740	42.68	20250203	4.51	Y	177900	500	47 억	155878	N	N	1843	N	N
51	20250422	150900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-140	5	-1.68	2102088250	255247	132.51	8130	8510	8130	10820	5840	8330	8235.51	1.63	-12014	8676	8502	8406	8232	8136	8455	8185	48	2490	500	5330	10	1	9558800	783	7.12	1.54	12	2.67	1151.00	5314.00	14910	20241224	-45.07	5740	20250203	42.68	11300	-27.52	20250324	5740	42.68	20250203	14910	-45.07	20241224	5740	42.68	20250203	4.51	Y	177900	500	47 억	155878	N	N	1524	N	N
52	20250422	140859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-140	5	-1.68	1885459280	228783	118.77	8130	8510	8130	10820	5840	8330	8241.26	1.63	-4783	8676	8502	8406	8232	8136	8455	8185	48	2490	500	5330	10	1	9558800	783	7.12	1.54	12	2.39	1151.00	5314.00	14910	20241224	-45.07	5740	20250203	42.68	11300	-27.52	20250324	5740	42.68	20250203	14910	-45.07	20241224	5740	42.68	20250203	4.51	Y	177900	500	47 억	155878	N	N	1524	N	N
53	20250422	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	-120	5	-1.44	1788812000	217003	112.66	8130	8510	8130	10820	5840	8330	8243.26	1.63	-1701	8676	8502	8406	8232	8136	8455	8185	48	2490	500	5330	10	1	9558800	785	7.13	1.54	12	2.27	1151.00	5314.00	14910	20241224	-44.94	5740	20250203	43.03	11300	-27.35	20250324	5740	43.03	20250203	14910	-44.94	20241224	5740	43.03	20250203	4.51	Y	177900	500	47 억	155878	N	N	1524	N	N
54	20250422	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-90	5	-1.08	1014215620	123659	64.20	8130	8330	8130	10820	5840	8330	8201.71	1.63	3044	8676	8502	8406	8232	8136	8455	8185	48	2490	500	5330	10	1	9558800	788	7.16	1.55	12	1.29	1151.00	5314.00	14910	20241224	-44.74	5740	20250203	43.55	11300	-27.08	20250324	5740	43.55	20250203	14910	-44.74	20241224	5740	43.55	20250203	4.51	Y	177900	500	47 억	155878	N	N	1524	N	N
55	20250422	110858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-70	5	-0.84	880738170	107467	55.79	8130	8330	8130	10820	5840	8330	8195.43	1.63	4535	8676	8502	8406	8232	8136	8455	8185	48	2490	500	5330	10	1	9558800	790	7.18	1.55	12	1.12	1151.00	5314.00	14910	20241224	-44.60	5740	20250203	43.90	11300	-26.90	20250324	5740	43.90	20250203	14910	-44.60	20241224	5740	43.90	20250203	4.51	Y	177900	500	47 억	155878	N	N	1524	N	N
56	20250422	100858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-90	5	-1.08	703591000	85874	44.58	8130	8330	8130	10820	5840	8330	8193.29	1.63	1878	8676	8502	8406	8232	8136	8455	8185	48	2490	500	5330	10	1	9558800	788	7.16	1.55	12	0.90	1151.00	5314.00	14910	20241224	-44.74	5740	20250203	43.55	11300	-27.08	20250324	5740	43.55	20250203	14910	-44.74	20241224	5740	43.55	20250203	4.51	Y	177900	500	47 억	155878	N	N	1524	N	N
57	20250422	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	-110	5	-1.32	190631140	23299	12.10	8130	8330	8130	10820	5840	8330	8181.95	1.63	7932	8676	8502	8406	8232	8136	8455	8185	48	2490	500	5330	10	1	9558800	786	7.14	1.55	12	0.24	1151.00	5314.00	14910	20241224	-44.87	5740	20250203	43.21	11300	-27.26	20250324	5740	43.21	20250203	14910	-44.87	20241224	5740	43.21	20250203	4.51	Y	177900	500	47 억	155878	N	N	1524	N	N
58	20250421	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-140	5	-1.65	1589389705	188623	60.22	8520	8580	8310	11010	5930	8470	8426.93	1.84	-21819	8810	8640	8440	8270	8070	8540	8170	48	2540	500	5420	10	1	9558800	796	7.24	1.57	12	1.97	1151.00	5314.00	14910	20241224	-44.13	5740	20250203	45.12	11300	-26.28	20250324	5740	45.12	20250203	14910	-44.13	20241224	5740	45.12	20250203	4.71	Y	177900	500	47 억	175824	N	N	1524	N	N
59	20250421	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-110	5	-1.30	1474178690	174807	55.81	8520	8580	8310	11010	5930	8470	8433.17	1.84	-23785	8810	8640	8440	8270	8070	8540	8170	48	2540	500	5420	10	1	9558800	799	7.26	1.57	12	1.83	1151.00	5314.00	14910	20241224	-43.93	5740	20250203	45.64	11300	-26.02	20250324	5740	45.64	20250203	14910	-43.93	20241224	5740	45.64	20250203	4.71	Y	177900	500	47 억	175824	N	N	1186	N	N
60	20250421	140856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8420	-50	5	-0.59	1361899420	161398	51.53	8520	8580	8310	11010	5930	8470	8438.14	1.84	-22570	8810	8640	8440	8270	8070	8540	8170	48	2540	500	5420	10	1	9558800	805	7.32	1.58	12	1.69	1151.00	5314.00	14910	20241224	-43.53	5740	20250203	46.69	11300	-25.49	20250324	5740	46.69	20250203	14910	-43.53	20241224	5740	46.69	20250203	4.71	Y	177900	500	47 억	175824	N	N	1186	N	N
61	20250421	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	-40	5	-0.47	1310008075	155236	49.56	8520	8580	8310	11010	5930	8470	8438.81	1.84	-19916	8810	8640	8440	8270	8070	8540	8170	48	2540	500	5420	10	1	9558800	806	7.32	1.59	12	1.62	1151.00	5314.00	14910	20241224	-43.46	5740	20250203	46.86	11300	-25.40	20250324	5740	46.86	20250203	14910	-43.46	20241224	5740	46.86	20250203	4.71	Y	177900	500	47 억	175824	N	N	1186	N	N
62	20250421	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-100	5	-1.18	1161908015	137524	43.90	8520	8580	8310	11010	5930	8470	8448.76	1.84	-16455	8810	8640	8440	8270	8070	8540	8170	48	2540	500	5420	10	1	9558800	800	7.27	1.58	12	1.44	1151.00	5314.00	14910	20241224	-43.86	5740	20250203	45.82	11300	-25.93	20250324	5740	45.82	20250203	14910	-43.86	20241224	5740	45.82	20250203	4.71	Y	177900	500	47 억	175824	N	N	1186	N	N
63	20250421	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-10	5	-0.12	997845580	118041	37.68	8520	8580	8310	11010	5930	8470	8453.38	1.84	-8146	8810	8640	8440	8270	8070	8540	8170	48	2540	500	5420	10	1	9558800	809	7.35	1.59	12	1.23	1151.00	5314.00	14910	20241224	-43.26	5740	20250203	47.39	11300	-25.13	20250324	5740	47.39	20250203	14910	-43.26	20241224	5740	47.39	20250203	4.71	Y	177900	500	47 억	175824	N	N	1186	N	N
64	20250421	100849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	90	2	1.06	801578110	94778	30.26	8520	8580	8310	11010	5930	8470	8457.42	1.84	-6422	8810	8640	8440	8270	8070	8540	8170	48	2540	500	5420	10	1	9558800	818	7.44	1.61	12	0.99	1151.00	5314.00	14910	20241224	-42.59	5740	20250203	49.13	11300	-24.25	20250324	5740	49.13	20250203	14910	-42.59	20241224	5740	49.13	20250203	4.71	Y	177900	500	47 억	175824	N	N	1186	N	N
65	20250421	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-130	5	-1.53	206642275	24648	7.87	8520	8520	8310	11010	5930	8470	8383.64	1.84	-7011	8810	8640	8440	8270	8070	8540	8170	48	2540	500	5420	10	1	9558800	797	7.25	1.57	12	0.26	1151.00	5314.00	14910	20241224	-44.06	5740	20250203	45.30	11300	-26.19	20250324	5740	45.30	20250203	14910	-44.06	20241224	5740	45.30	20250203	4.71	Y	177900	500	47 억	175824	N	N	1186	N	N
66	20250418	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-130	5	-1.51	2601057425	310338	46.17	8600	8610	8240	11180	6020	8600	8381.25	1.85	-2631	9053	8826	8513	8286	7973	8940	8400	48	2580	500	5500	10	1	9558800	810	7.36	1.59	12	3.25	1151.00	5314.00	14910	20241224	-43.19	5740	20250203	47.56	11300	-25.04	20250324	5740	47.56	20250203	14910	-43.19	20241224	5740	47.56	20250203	4.64	Y	177900	500	47 억	176883	N	N	1186	N	N
67	20250418	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-140	5	-1.63	2395843285	286139	42.57	8600	8610	8240	11180	6020	8600	8372.98	1.85	-5767	9053	8826	8513	8286	7973	8940	8400	48	2580	500	5500	10	1	9558800	809	7.35	1.59	12	2.99	1151.00	5314.00	14910	20241224	-43.26	5740	20250203	47.39	11300	-25.13	20250324	5740	47.39	20250203	14910	-43.26	20241224	5740	47.39	20250203	4.64	Y	177900	500	47 억	176883	N	N	4396	N	N
68	20250418	140855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-280	5	-3.26	1839342345	219807	32.70	8600	8610	8240	11180	6020	8600	8367.96	1.85	-20239	9053	8826	8513	8286	7973	8940	8400	48	2580	500	5500	10	1	9558800	795	7.23	1.57	12	2.30	1151.00	5314.00	14910	20241224	-44.20	5740	20250203	44.95	11300	-26.37	20250324	5740	44.95	20250203	14910	-44.20	20241224	5740	44.95	20250203	4.64	Y	177900	500	47 억	176883	N	N	4396	N	N
69	20250418	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	-290	5	-3.37	1635887330	195357	29.07	8600	8610	8240	11180	6020	8600	8373.80	1.85	-24170	9053	8826	8513	8286	7973	8940	8400	48	2580	500	5500	10	1	9558800	794	7.22	1.56	12	2.04	1151.00	5314.00	14910	20241224	-44.27	5740	20250203	44.77	11300	-26.46	20250324	5740	44.77	20250203	14910	-44.27	20241224	5740	44.77	20250203	4.64	Y	177900	500	47 억	176883	N	N	4396	N	N
70	20250418	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-270	5	-3.14	1506789500	179822	26.75	8600	8610	8240	11180	6020	8600	8379.30	1.85	-21320	9053	8826	8513	8286	7973	8940	8400	48	2580	500	5500	10	1	9558800	796	7.24	1.57	12	1.88	1151.00	5314.00	14910	20241224	-44.13	5740	20250203	45.12	11300	-26.28	20250324	5740	45.12	20250203	14910	-44.13	20241224	5740	45.12	20250203	4.64	Y	177900	500	47 억	176883	N	N	4396	N	N
71	20250418	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-260	5	-3.02	1375974030	164098	24.41	8600	8610	8240	11180	6020	8600	8385.04	1.85	-19037	9053	8826	8513	8286	7973	8940	8400	48	2580	500	5500	10	1	9558800	797	7.25	1.57	12	1.72	1151.00	5314.00	14910	20241224	-44.06	5740	20250203	45.30	11300	-26.19	20250324	5740	45.30	20250203	14910	-44.06	20241224	5740	45.30	20250203	4.64	Y	177900	500	47 억	176883	N	N	4396	N	N
72	20250418	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-280	5	-3.26	1026672730	121964	18.15	8600	8610	8290	11180	6020	8600	8417.79	1.85	-18205	9053	8826	8513	8286	7973	8940	8400	48	2580	500	5500	10	1	9558800	795	7.23	1.57	12	1.28	1151.00	5314.00	14910	20241224	-44.20	5740	20250203	44.95	11300	-26.37	20250324	5740	44.95	20250203	14910	-44.20	20241224	5740	44.95	20250203	4.64	Y	177900	500	47 억	176883	N	N	4396	N	N
73	20250418	090859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	-260	5	-3.02	414508535	48878	7.27	8600	8610	8320	11180	6020	8600	8480.40	1.85	-8731	9053	8826	8513	8286	7973	8940	8400	48	2580	500	5500	10	1	9558800	797	7.25	1.57	12	0.51	1151.00	5314.00	14910	20241224	-44.06	5740	20250203	45.30	11300	-26.19	20250324	5740	45.30	20250203	14910	-44.06	20241224	5740	45.30	20250203	4.64	Y	177900	500	47 억	176883	N	N	4396	N	N
74	20250417	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	410	2	5.01	5648129950	665105	123.12	8330	8740	8200	10640	5740	8190	8491.95	1.35	49285	8803	8496	8333	8026	7863	8415	7945	48	2450	500	5240	10	1	9558800	822	7.47	1.62	12	6.96	1151.00	5314.00	14910	20241224	-42.32	5740	20250203	49.83	11300	-23.89	20250324	5740	49.83	20250203	14910	-42.32	20241224	5740	49.83	20250203	4.01	Y	177900	500	47 억	128864	N	N	4396	N	N
75	20250417	150854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	390	2	4.76	5488433210	646518	119.68	8330	8740	8200	10640	5740	8190	8489.24	1.35	48527	8803	8496	8333	8026	7863	8415	7945	48	2450	500	5240	10	1	9558800	820	7.45	1.61	12	6.76	1151.00	5314.00	14910	20241224	-42.45	5740	20250203	49.48	11300	-24.07	20250324	5740	49.48	20250203	14910	-42.45	20241224	5740	49.48	20250203	4.01	Y	177900	500	47 억	128864	N	N	6807	N	N
76	20250417	140857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	340	2	4.15	5119299615	603265	111.67	8330	8740	8200	10640	5740	8190	8486.01	1.35	32586	8803	8496	8333	8026	7863	8415	7945	48	2450	500	5240	10	1	9558800	815	7.41	1.61	12	6.31	1151.00	5314.00	14910	20241224	-42.79	5740	20250203	48.61	11300	-24.51	20250324	5740	48.61	20250203	14910	-42.79	20241224	5740	48.61	20250203	4.01	Y	177900	500	47 억	128864	N	N	6807	N	N
77	20250417	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	420	2	5.13	4957429875	584272	108.15	8330	8740	8200	10640	5740	8190	8484.82	1.35	32807	8803	8496	8333	8026	7863	8415	7945	48	2450	500	5240	10	1	9558800	823	7.48	1.62	12	6.11	1151.00	5314.00	14910	20241224	-42.25	5740	20250203	50.00	11300	-23.81	20250324	5740	50.00	20250203	14910	-42.25	20241224	5740	50.00	20250203	4.01	Y	177900	500	47 억	128864	N	N	6807	N	N
78	20250417	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	380	2	4.64	4681673320	552150	102.21	8330	8740	8200	10640	5740	8190	8479.01	1.35	36536	8803	8496	8333	8026	7863	8415	7945	48	2450	500	5240	10	1	9558800	819	7.45	1.61	12	5.78	1151.00	5314.00	14910	20241224	-42.52	5740	20250203	49.30	11300	-24.16	20250324	5740	49.30	20250203	14910	-42.52	20241224	5740	49.30	20250203	4.01	Y	177900	500	47 억	128864	N	N	6807	N	N
79	20250417	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	340	2	4.15	4245274155	501404	92.82	8330	8740	8200	10640	5740	8190	8466.80	1.35	24621	8803	8496	8333	8026	7863	8415	7945	48	2450	500	5240	10	1	9558800	815	7.41	1.61	12	5.25	1151.00	5314.00	14910	20241224	-42.79	5740	20250203	48.61	11300	-24.51	20250324	5740	48.61	20250203	14910	-42.79	20241224	5740	48.61	20250203	4.01	Y	177900	500	47 억	128864	N	N	6807	N	N
80	20250417	100853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	360	2	4.40	3213382575	380796	70.49	8330	8740	8200	10640	5740	8190	8438.63	1.35	10819	8803	8496	8333	8026	7863	8415	7945	48	2450	500	5240	10	1	9558800	817	7.43	1.61	12	3.98	1151.00	5314.00	14910	20241224	-42.66	5740	20250203	48.95	11300	-24.34	20250324	5740	48.95	20250203	14910	-42.66	20241224	5740	48.95	20250203	4.01	Y	177900	500	47 억	128864	N	N	6807	N	N
81	20250417	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8210	20	2	0.24	1415386155	169236	31.33	8330	8480	8200	10640	5740	8190	8363.44	1.35	2663	8803	8496	8333	8026	7863	8415	7945	48	2450	500	5240	10	1	9558800	785	7.13	1.54	12	1.77	1151.00	5314.00	14910	20241224	-44.94	5740	20250203	43.03	11300	-27.35	20250324	5740	43.03	20250203	14910	-44.94	20241224	5740	43.03	20250203	4.01	Y	177900	500	47 억	128864	N	N	6807	N	N
82	20250416	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-510	5	-5.86	4271931735	513570	97.73	8600	8640	8170	11310	6090	8700	8316.97	1.52	-15319	8993	8846	8643	8496	8293	8920	8570	48	2610	500	5560	10	1	9558800	783	7.12	1.54	12	5.37	1151.00	5314.00	14910	20241224	-45.07	5740	20250203	42.68	11300	-27.52	20250324	5740	42.68	20250203	14910	-45.07	20241224	5740	42.68	20250203	3.67	Y	177900	500	47 억	144907	N	N	6807	N	N
83	20250416	150853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8220	-480	5	-5.52	3915926125	470218	89.48	8600	8640	8170	11310	6090	8700	8326.60	1.52	-19993	8993	8846	8643	8496	8293	8920	8570	48	2610	500	5560	10	1	9558800	786	7.14	1.55	12	4.92	1151.00	5314.00	14910	20241224	-44.87	5740	20250203	43.21	11300	-27.26	20250324	5740	43.21	20250203	14910	-44.87	20241224	5740	43.21	20250203	3.67	Y	177900	500	47 억	144907	N	N	6051	N	N
84	20250416	140852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8240	-460	5	-5.29	3335440275	399666	76.05	8600	8640	8170	11310	6090	8700	8344.12	1.52	-33885	8993	8846	8643	8496	8293	8920	8570	48	2610	500	5560	10	1	9558800	788	7.16	1.55	12	4.18	1151.00	5314.00	14910	20241224	-44.74	5740	20250203	43.55	11300	-27.08	20250324	5740	43.55	20250203	14910	-44.74	20241224	5740	43.55	20250203	3.67	Y	177900	500	47 억	144907	N	N	6051	N	N
85	20250416	130851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8270	-430	5	-4.94	3035650585	363370	69.15	8600	8640	8170	11310	6090	8700	8352.60	1.52	-36941	8993	8846	8643	8496	8293	8920	8570	48	2610	500	5560	10	1	9558800	791	7.19	1.56	12	3.80	1151.00	5314.00	14910	20241224	-44.53	5740	20250203	44.08	11300	-26.81	20250324	5740	44.08	20250203	14910	-44.53	20241224	5740	44.08	20250203	3.67	Y	177900	500	47 억	144907	N	N	6051	N	N
86	20250416	120853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	-390	5	-4.48	2813183600	336543	64.04	8600	8640	8170	11310	6090	8700	8357.41	1.52	-38641	8993	8846	8643	8496	8293	8920	8570	48	2610	500	5560	10	1	9558800	794	7.22	1.56	12	3.52	1151.00	5314.00	14910	20241224	-44.27	5740	20250203	44.77	11300	-26.46	20250324	5740	44.77	20250203	14910	-44.27	20241224	5740	44.77	20250203	3.67	Y	177900	500	47 억	144907	N	N	6051	N	N
87	20250416	110852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8330	-370	5	-4.25	2605307390	311552	59.29	8600	8640	8170	11310	6090	8700	8360.58	1.52	-34116	8993	8846	8643	8496	8293	8920	8570	48	2610	500	5560	10	1	9558800	796	7.24	1.57	12	3.26	1151.00	5314.00	14910	20241224	-44.13	5740	20250203	45.12	11300	-26.28	20250324	5740	45.12	20250203	14910	-44.13	20241224	5740	45.12	20250203	3.67	Y	177900	500	47 억	144907	N	N	6051	N	N
88	20250416	100851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-400	5	-4.60	2175329560	259918	49.46	8600	8640	8170	11310	6090	8700	8367.21	1.52	-35128	8993	8846	8643	8496	8293	8920	8570	48	2610	500	5560	10	1	9558800	793	7.21	1.56	12	2.72	1151.00	5314.00	14910	20241224	-44.33	5740	20250203	44.60	11300	-26.55	20250324	5740	44.60	20250203	14910	-44.33	20241224	5740	44.60	20250203	3.67	Y	177900	500	47 억	144907	N	N	6051	N	N
89	20250416	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-260	5	-2.99	807258390	95108	18.10	8600	8640	8390	11310	6090	8700	8484.12	1.52	-25358	8993	8846	8643	8496	8293	8920	8570	48	2610	500	5560	10	1	9558800	807	7.33	1.59	12	0.99	1151.00	5314.00	14910	20241224	-43.39	5740	20250203	47.04	11300	-25.31	20250324	5740	47.04	20250203	14910	-43.39	20241224	5740	47.04	20250203	3.67	Y	177900	500	47 억	144907	N	N	6051	N	N
90	20250415	160841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	100	2	1.16	4461523660	516292	107.23	8580	8790	8440	11180	6020	8600	8641.50	1.46	2127	8973	8786	8633	8446	8293	8710	8370	48	2580	500	5500	10	1	9558800	832	7.56	1.64	12	5.40	1151.00	5314.00	14910	20241224	-41.65	5740	20250203	51.57	11300	-23.01	20250324	5740	51.57	20250203	14910	-41.65	20241224	5740	51.57	20250203	3.73	Y	177900	500	47 억	139765	N	N	6051	N	N
91	20250415	150850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	90	2	1.05	4182138500	484139	100.56	8580	8790	8440	11180	6020	8600	8638.41	1.46	4610	8973	8786	8633	8446	8293	8710	8370	48	2580	500	5500	10	1	9558800	831	7.55	1.64	12	5.06	1151.00	5314.00	14910	20241224	-41.72	5740	20250203	51.39	11300	-23.10	20250324	5740	51.39	20250203	14910	-41.72	20241224	5740	51.39	20250203	3.73	Y	177900	500	47 억	139765	N	N	6045	N	N
92	20250415	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	80	2	0.93	3591089195	416373	86.48	8580	8760	8440	11180	6020	8600	8624.77	1.46	145	8973	8786	8633	8446	8293	8710	8370	48	2580	500	5500	10	1	9558800	830	7.54	1.63	12	4.36	1151.00	5314.00	14910	20241224	-41.78	5740	20250203	51.22	11300	-23.19	20250324	5740	51.22	20250203	14910	-41.78	20241224	5740	51.22	20250203	3.73	Y	177900	500	47 억	139765	N	N	6045	N	N
93	20250415	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8640	40	2	0.47	3044190575	353564	73.44	8580	8730	8440	11180	6020	8600	8610.05	1.46	759	8973	8786	8633	8446	8293	8710	8370	48	2580	500	5500	10	1	9558800	826	7.51	1.63	12	3.70	1151.00	5314.00	14910	20241224	-42.05	5740	20250203	50.52	11300	-23.54	20250324	5740	50.52	20250203	14910	-42.05	20241224	5740	50.52	20250203	3.73	Y	177900	500	47 억	139765	N	N	6045	N	N
94	20250415	120848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	20	2	0.23	2589727370	301012	62.52	8580	8730	8440	11180	6020	8600	8603.42	1.46	-7345	8973	8786	8633	8446	8293	8710	8370	48	2580	500	5500	10	1	9558800	824	7.49	1.62	12	3.15	1151.00	5314.00	14910	20241224	-42.19	5740	20250203	50.17	11300	-23.72	20250324	5740	50.17	20250203	14910	-42.19	20241224	5740	50.17	20250203	3.73	Y	177900	500	47 억	139765	N	N	6045	N	N
95	20250415	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	20	2	0.23	2088312950	243079	50.49	8580	8730	8440	11180	6020	8600	8591.04	1.46	-5955	8973	8786	8633	8446	8293	8710	8370	48	2580	500	5500	10	1	9558800	824	7.49	1.62	12	2.54	1151.00	5314.00	14910	20241224	-42.19	5740	20250203	50.17	11300	-23.72	20250324	5740	50.17	20250203	14910	-42.19	20241224	5740	50.17	20250203	3.73	Y	177900	500	47 억	139765	N	N	6045	N	N
96	20250415	100850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-30	5	-0.35	1591539185	185405	38.51	8580	8730	8440	11180	6020	8600	8584.01	1.46	-14445	8973	8786	8633	8446	8293	8710	8370	48	2580	500	5500	10	1	9558800	819	7.45	1.61	12	1.94	1151.00	5314.00	14910	20241224	-42.52	5740	20250203	49.30	11300	-24.16	20250324	5740	49.30	20250203	14910	-42.52	20241224	5740	49.30	20250203	3.73	Y	177900	500	47 억	139765	N	N	6045	N	N
97	20250415	090853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	-150	5	-1.74	341392100	40046	8.32	8580	8690	8450	11180	6020	8600	8522.42	1.46	-14550	8973	8786	8633	8446	8293	8710	8370	48	2580	500	5500	10	1	9558800	808	7.34	1.59	12	0.42	1151.00	5314.00	14910	20241224	-43.33	5740	20250203	47.21	11300	-25.22	20250324	5740	47.21	20250203	14910	-43.33	20241224	5740	47.21	20250203	3.73	Y	177900	500	47 억	139765	N	N	6045	N	N
98	20250414	160839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-30	5	-0.35	4109943730	476640	110.55	8760	8820	8480	11210	6050	8630	8622.77	1.78	-31368	8976	8802	8476	8302	7976	8890	8390	48	2580	500	5520	10	1	9558800	822	7.47	1.62	12	4.99	1151.00	5314.00	14910	20241224	-42.32	5740	20250203	49.83	11300	-23.89	20250324	5740	49.83	20250203	14910	-42.32	20241224	5740	49.83	20250203	3.71	Y	177900	500	47 억	170325	N	N	6045	N	N
99	20250414	150847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-80	5	-0.93	3890223760	451019	104.61	8760	8820	8480	11210	6050	8630	8625.41	1.78	-28222	8976	8802	8476	8302	7976	8890	8390	48	2580	500	5520	10	1	9558800	817	7.43	1.61	12	4.72	1151.00	5314.00	14910	20241224	-42.66	5740	20250203	48.95	11300	-24.34	20250324	5740	48.95	20250203	14910	-42.66	20241224	5740	48.95	20250203	3.71	Y	177900	500	47 억	170325	N	N	6034	N	N
100	20250414	140845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	-90	5	-1.04	3548293615	411033	95.33	8760	8820	8480	11210	6050	8630	8632.62	1.78	-22103	8976	8802	8476	8302	7976	8890	8390	48	2580	500	5520	10	1	9558800	816	7.42	1.61	12	4.30	1151.00	5314.00	14910	20241224	-42.72	5740	20250203	48.78	11300	-24.42	20250324	5740	48.78	20250203	14910	-42.72	20241224	5740	48.78	20250203	3.71	Y	177900	500	47 억	170325	N	N	6034	N	N
101	20250414	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-80	5	-0.93	3226088415	373298	86.58	8760	8820	8480	11210	6050	8630	8642.13	1.78	-16201	8976	8802	8476	8302	7976	8890	8390	48	2580	500	5520	10	1	9558800	817	7.43	1.61	12	3.91	1151.00	5314.00	14910	20241224	-42.66	5740	20250203	48.95	11300	-24.34	20250324	5740	48.95	20250203	14910	-42.66	20241224	5740	48.95	20250203	3.71	Y	177900	500	47 억	170325	N	N	6034	N	N
102	20250414	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-20	5	-0.23	3004348245	347465	80.59	8760	8820	8480	11210	6050	8630	8646.48	1.78	-15383	8976	8802	8476	8302	7976	8890	8390	48	2580	500	5520	10	1	9558800	823	7.48	1.62	12	3.64	1151.00	5314.00	14910	20241224	-42.25	5740	20250203	50.00	11300	-23.81	20250324	5740	50.00	20250203	14910	-42.25	20241224	5740	50.00	20250203	3.71	Y	177900	500	47 억	170325	N	N	6034	N	N
103	20250414	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-50	5	-0.58	2795139435	323165	74.95	8760	8820	8480	11210	6050	8630	8649.26	1.78	-13955	8976	8802	8476	8302	7976	8890	8390	48	2580	500	5520	10	1	9558800	820	7.45	1.61	12	3.38	1151.00	5314.00	14910	20241224	-42.45	5740	20250203	49.48	11300	-24.07	20250324	5740	49.48	20250203	14910	-42.45	20241224	5740	49.48	20250203	3.71	Y	177900	500	47 억	170325	N	N	6034	N	N
104	20250414	100844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-60	5	-0.70	2100670400	242801	56.31	8760	8820	8480	11210	6050	8630	8651.82	1.78	-23176	8976	8802	8476	8302	7976	8890	8390	48	2580	500	5520	10	1	9558800	819	7.45	1.61	12	2.54	1151.00	5314.00	14910	20241224	-42.52	5740	20250203	49.30	11300	-24.16	20250324	5740	49.30	20250203	14910	-42.52	20241224	5740	49.30	20250203	3.71	Y	177900	500	47 억	170325	N	N	6034	N	N
105	20250414	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8670	40	2	0.46	713459000	82313	19.09	8760	8820	8590	11210	6050	8630	8667.63	1.78	-35370	8976	8802	8476	8302	7976	8890	8390	48	2580	500	5520	10	1	9558800	829	7.53	1.63	12	0.86	1151.00	5314.00	14910	20241224	-41.85	5740	20250203	51.05	11300	-23.27	20250324	5740	51.05	20250203	14910	-41.85	20241224	5740	51.05	20250203	3.71	Y	177900	500	47 억	170325	N	N	6034	N	N
106	20250411	160835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8630	260	2	3.11	3575617375	423632	47.95	8160	8650	8150	10880	5860	8370	8439.98	1.24	49894	8930	8650	8430	8150	7930	8540	8040	48	2510	500	5350	10	1	9558800	825	7.50	1.62	12	4.43	1151.00	5314.00	14910	20241224	-42.12	5740	20250203	50.35	11300	-23.63	20250324	5740	50.35	20250203	14910	-42.12	20241224	5740	50.35	20250203	3.68	Y	177900	500	47 억	118210	N	N	6034	N	N
107	20250411	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	200	2	2.39	3355234935	398025	45.05	8160	8650	8150	10880	5860	8370	8429.71	1.24	45503	8930	8650	8430	8150	7930	8540	8040	48	2510	500	5350	10	1	9558800	819	7.45	1.61	12	4.16	1151.00	5314.00	14910	20241224	-42.52	5740	20250203	49.30	11300	-24.16	20250324	5740	49.30	20250203	14910	-42.52	20241224	5740	49.30	20250203	3.68	Y	177900	500	47 억	118210	N	N	3153	N	N
108	20250411	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	170	2	2.03	2938316835	349352	39.54	8160	8650	8150	10880	5860	8370	8410.76	1.24	31664	8930	8650	8430	8150	7930	8540	8040	48	2510	500	5350	10	1	9558800	816	7.42	1.61	12	3.65	1151.00	5314.00	14910	20241224	-42.72	5740	20250203	48.78	11300	-24.42	20250324	5740	48.78	20250203	14910	-42.72	20241224	5740	48.78	20250203	3.68	Y	177900	500	47 억	118210	N	N	3153	N	N
109	20250411	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	210	2	2.51	2413987935	288245	32.62	8160	8590	8150	10880	5860	8370	8374.78	1.24	18656	8930	8650	8430	8150	7930	8540	8040	48	2510	500	5350	10	1	9558800	820	7.45	1.61	12	3.02	1151.00	5314.00	14910	20241224	-42.45	5740	20250203	49.48	11300	-24.07	20250324	5740	49.48	20250203	14910	-42.45	20241224	5740	49.48	20250203	3.68	Y	177900	500	47 억	118210	N	N	3153	N	N
110	20250411	120844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	160	2	1.91	2001783525	240017	27.16	8160	8570	8150	10880	5860	8370	8340.17	1.24	13091	8930	8650	8430	8150	7930	8540	8040	48	2510	500	5350	10	1	9558800	815	7.41	1.61	12	2.51	1151.00	5314.00	14910	20241224	-42.79	5740	20250203	48.61	11300	-24.51	20250324	5740	48.61	20250203	14910	-42.79	20241224	5740	48.61	20250203	3.68	Y	177900	500	47 억	118210	N	N	3153	N	N
111	20250411	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8380	10	2	0.12	1564247425	188428	21.33	8160	8470	8150	10880	5860	8370	8301.56	1.24	4296	8930	8650	8430	8150	7930	8540	8040	48	2510	500	5350	10	1	9558800	801	7.28	1.58	12	1.97	1151.00	5314.00	14910	20241224	-43.80	5740	20250203	45.99	11300	-25.84	20250324	5740	45.99	20250203	14910	-43.80	20241224	5740	45.99	20250203	3.68	Y	177900	500	47 억	118210	N	N	3153	N	N
112	20250411	100845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	-70	5	-0.84	1026374240	124265	14.06	8160	8400	8150	10880	5860	8370	8259.55	1.24	8820	8930	8650	8430	8150	7930	8540	8040	48	2510	500	5350	10	1	9558800	793	7.21	1.56	12	1.30	1151.00	5314.00	14910	20241224	-44.33	5740	20250203	44.60	11300	-26.55	20250324	5740	44.60	20250203	14910	-44.33	20241224	5740	44.60	20250203	3.68	Y	177900	500	47 억	118210	N	N	3153	N	N
113	20250411	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	-120	5	-1.43	361381060	43818	4.96	8160	8370	8150	10880	5860	8370	8247.30	1.24	4022	8930	8650	8430	8150	7930	8540	8040	48	2510	500	5350	10	1	9558800	789	7.17	1.55	12	0.46	1151.00	5314.00	14910	20241224	-44.67	5740	20250203	43.73	11300	-26.99	20250324	5740	43.73	20250203	14910	-44.67	20241224	5740	43.73	20250203	3.68	Y	177900	500	47 억	118210	N	N	3153	N	N
114	20250410	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	570	2	7.31	7373972975	873962	121.48	8700	8710	8210	10140	5460	7800	8437.57	1.03	12901	8626	8212	7936	7522	7246	8420	7730	48	2340	500	4990	10	1	9558800	800	7.27	1.58	12	9.14	1151.00	5314.00	14910	20241224	-43.86	5740	20250203	45.82	11300	-25.93	20250324	5740	45.82	20250203	14910	-43.86	20241224	5740	45.82	20250203	4.01	Y	177900	500	47 억	98889	N	N	3153	N	N
115	20250410	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	640	2	8.21	7047612875	835106	116.08	8700	8710	8210	10140	5460	7800	8439.18	1.03	5793	8626	8212	7936	7522	7246	8420	7730	48	2340	500	4990	10	1	9558800	807	7.33	1.59	12	8.74	1151.00	5314.00	14910	20241224	-43.39	5740	20250203	47.04	11300	-25.31	20250324	5740	47.04	20250203	14910	-43.39	20241224	5740	47.04	20250203	4.01	Y	177900	500	47 억	98889	N	N	2201	N	N
116	20250410	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	700	2	8.97	6409511710	759734	105.60	8700	8710	8210	10140	5460	7800	8436.52	1.03	-10099	8626	8212	7936	7522	7246	8420	7730	48	2340	500	4990	10	1	9558800	812	7.38	1.60	12	7.95	1151.00	5314.00	14910	20241224	-42.99	5740	20250203	48.08	11300	-24.78	20250324	5740	48.08	20250203	14910	-42.99	20241224	5740	48.08	20250203	4.01	Y	177900	500	47 억	98889	N	N	2201	N	N
117	20250410	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8250	450	2	5.77	5469185770	648185	90.10	8700	8710	8210	10140	5460	7800	8437.69	1.03	-24656	8626	8212	7936	7522	7246	8420	7730	48	2340	500	4990	10	1	9558800	789	7.17	1.55	12	6.78	1151.00	5314.00	14910	20241224	-44.67	5740	20250203	43.73	11300	-26.99	20250324	5740	43.73	20250203	14910	-44.67	20241224	5740	43.73	20250203	4.01	Y	177900	500	47 억	98889	N	N	2201	N	N
118	20250410	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	510	2	6.54	5220860875	618161	85.92	8700	8710	8210	10140	5460	7800	8445.79	1.03	-19266	8626	8212	7936	7522	7246	8420	7730	48	2340	500	4990	10	1	9558800	794	7.22	1.56	12	6.47	1151.00	5314.00	14910	20241224	-44.27	5740	20250203	44.77	11300	-26.46	20250324	5740	44.77	20250203	14910	-44.27	20241224	5740	44.77	20250203	4.01	Y	177900	500	47 억	98889	N	N	2201	N	N
119	20250410	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	520	2	6.67	4919237085	581935	80.89	8700	8710	8210	10140	5460	7800	8453.24	1.03	-17341	8626	8212	7936	7522	7246	8420	7730	48	2340	500	4990	10	1	9558800	795	7.23	1.57	12	6.09	1151.00	5314.00	14910	20241224	-44.20	5740	20250203	44.95	11300	-26.37	20250324	5740	44.95	20250203	14910	-44.20	20241224	5740	44.95	20250203	4.01	Y	177900	500	47 억	98889	N	N	2201	N	N
120	20250410	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8310	510	2	6.54	4093948680	482356	67.05	8700	8710	8240	10140	5460	7800	8487.40	1.03	-13932	8626	8212	7936	7522	7246	8420	7730	48	2340	500	4990	10	1	9558800	794	7.22	1.56	12	5.05	1151.00	5314.00	14910	20241224	-44.27	5740	20250203	44.77	11300	-26.46	20250324	5740	44.77	20250203	14910	-44.27	20241224	5740	44.77	20250203	4.01	Y	177900	500	47 억	98889	N	N	2201	N	N
121	20250410	090842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	600	2	7.69	2398825725	279461	38.84	8700	8710	8390	10140	5460	7800	8583.76	1.03	-350	8626	8212	7936	7522	7246	8420	7730	48	2340	500	4990	10	1	9558800	803	7.30	1.58	12	2.92	1151.00	5314.00	14910	20241224	-43.66	5740	20250203	46.34	11300	-25.66	20250324	5740	46.34	20250203	14910	-43.66	20241224	5740	46.34	20250203	4.01	Y	177900	500	47 억	98889	N	N	2201	N	N
122	20250409	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	90	2	1.17	5713055060	712289	152.45	7730	8350	7660	10020	5400	7710	8020.99	0.81	20305	8563	8136	7763	7336	6963	7950	7150	48	2310	500	4930	10	1	9558800	746	6.78	1.47	12	7.45	1151.00	5314.00	14910	20241224	-47.69	5740	20250203	35.89	11300	-30.97	20250324	5740	35.89	20250203	14910	-47.69	20241224	5740	35.89	20250203	4.04	Y	177900	500	47 억	77334	N	N	2201	N	N
123	20250409	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	50	2	0.65	5477324640	682025	145.98	7730	8350	7660	10020	5400	7710	8031.26	0.81	16806	8563	8136	7763	7336	6963	7950	7150	48	2310	500	4930	10	1	9558800	742	6.74	1.46	12	7.14	1151.00	5314.00	14910	20241224	-47.95	5740	20250203	35.19	11300	-31.33	20250324	5740	35.19	20250203	14910	-47.95	20241224	5740	35.19	20250203	4.04	Y	177900	500	47 억	77334	N	N	3708	N	N
124	20250409	140832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7720	10	2	0.13	5200423605	646244	138.32	7730	8350	7690	10020	5400	7710	8047.47	0.81	15927	8563	8136	7763	7336	6963	7950	7150	48	2310	500	4930	10	1	9558800	738	6.71	1.45	12	6.76	1151.00	5314.00	14910	20241224	-48.22	5740	20250203	34.49	11300	-31.68	20250324	5740	34.49	20250203	14910	-48.22	20241224	5740	34.49	20250203	4.04	Y	177900	500	47 억	77334	N	N	3708	N	N
125	20250409	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7890	180	2	2.33	4674229150	578522	123.82	7730	8350	7690	10020	5400	7710	8079.99	0.81	16123	8563	8136	7763	7336	6963	7950	7150	48	2310	500	4930	10	1	9558800	754	6.85	1.48	12	6.05	1151.00	5314.00	14910	20241224	-47.08	5740	20250203	37.46	11300	-30.18	20250324	5740	37.46	20250203	14910	-47.08	20241224	5740	37.46	20250203	4.04	Y	177900	500	47 억	77334	N	N	3708	N	N
126	20250409	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8000	290	2	3.76	4382579270	541714	115.94	7730	8350	7690	10020	5400	7710	8090.63	0.81	21553	8563	8136	7763	7336	6963	7950	7150	48	2310	500	4930	10	1	9558800	765	6.95	1.51	12	5.67	1151.00	5314.00	14910	20241224	-46.34	5740	20250203	39.37	11300	-29.20	20250324	5740	39.37	20250203	14910	-46.34	20241224	5740	39.37	20250203	4.04	Y	177900	500	47 억	77334	N	N	3708	N	N
127	20250409	110828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	400	2	5.19	3977041290	491588	105.22	7730	8350	7690	10020	5400	7710	8090.66	0.81	27785	8563	8136	7763	7336	6963	7950	7150	48	2310	500	4930	10	1	9558800	775	7.05	1.53	12	5.14	1151.00	5314.00	14910	20241224	-45.61	5740	20250203	41.29	11300	-28.23	20250324	5740	41.29	20250203	14910	-45.61	20241224	5740	41.29	20250203	4.04	Y	177900	500	47 억	77334	N	N	3708	N	N
128	20250409	100833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	270	2	3.50	3146695405	388925	83.24	7730	8350	7690	10020	5400	7710	8091.35	0.81	15591	8563	8136	7763	7336	6963	7950	7150	48	2310	500	4930	10	1	9558800	763	6.93	1.50	12	4.07	1151.00	5314.00	14910	20241224	-46.48	5740	20250203	39.02	11300	-29.38	20250324	5740	39.02	20250203	14910	-46.48	20241224	5740	39.02	20250203	4.04	Y	177900	500	47 억	77334	N	N	3708	N	N
129	20250409	090837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	590	2	7.65	1320782890	163587	35.01	7730	8350	7690	10020	5400	7710	8075.24	0.81	21580	8563	8136	7763	7336	6963	7950	7150	48	2310	500	4930	10	1	9558800	793	7.21	1.56	12	1.71	1151.00	5314.00	14910	20241224	-44.33	5740	20250203	44.60	11300	-26.55	20250324	5740	44.60	20250203	14910	-44.33	20241224	5740	44.60	20250203	4.04	Y	177900	500	47 억	77334	N	N	3708	N	N
130	20250408	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	0	3	0.00	3594666255	458823	79.92	8020	8190	7390	10020	5400	7710	7834.64	0.79	-53	8416	8062	7856	7502	7296	7960	7400	47	2310	500	4930	10	1	9446800	728	6.70	1.45	12	4.86	1151.00	5314.00	14910	20241224	-48.29	5740	20250203	34.32	11300	-31.77	20250324	5740	34.32	20250203	14910	-48.29	20241224	5740	34.32	20250203	3.87	Y	177900	500	47 억	74397	N	N	3708	N	N
131	20250408	150829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7730	20	2	0.26	3415864645	435816	75.92	8020	8190	7390	10020	5400	7710	7837.87	0.79	252	8416	8062	7856	7502	7296	7960	7400	47	2310	500	4930	10	1	9446800	730	6.72	1.45	12	4.61	1151.00	5314.00	14910	20241224	-48.16	5740	20250203	34.67	11300	-31.59	20250324	5740	34.67	20250203	14910	-48.16	20241224	5740	34.67	20250203	3.87	Y	177900	500	47 억	74397	N	N	4095	N	N
132	20250408	140826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	-200	5	-2.59	3033050885	386102	67.26	8020	8190	7390	10020	5400	7710	7855.58	0.79	-6342	8416	8062	7856	7502	7296	7960	7400	47	2310	500	4930	10	1	9446800	709	6.52	1.41	12	4.09	1151.00	5314.00	14910	20241224	-49.63	5740	20250203	30.84	11300	-33.54	20250324	5740	30.84	20250203	14910	-49.63	20241224	5740	30.84	20250203	3.87	Y	177900	500	47 억	74397	N	N	4095	N	N
133	20250408	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	-180	5	-2.33	2684795820	339647	59.17	8020	8190	7500	10020	5400	7710	7904.68	0.79	-9809	8416	8062	7856	7502	7296	7960	7400	47	2310	500	4930	10	1	9446800	711	6.54	1.42	12	3.60	1151.00	5314.00	14910	20241224	-49.50	5740	20250203	31.18	11300	-33.36	20250324	5740	31.18	20250203	14910	-49.50	20241224	5740	31.18	20250203	3.87	Y	177900	500	47 억	74397	N	N	4095	N	N
134	20250408	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	30	2	0.39	2141036810	268233	46.73	8020	8190	7740	10020	5400	7710	7982.02	0.79	-11933	8416	8062	7856	7502	7296	7960	7400	47	2310	500	4930	10	1	9446800	731	6.72	1.46	12	2.84	1151.00	5314.00	14910	20241224	-48.09	5740	20250203	34.84	11300	-31.50	20250324	5740	34.84	20250203	14910	-48.09	20241224	5740	34.84	20250203	3.87	Y	177900	500	47 억	74397	N	N	4095	N	N
135	20250408	110826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7920	210	2	2.72	1861938225	232592	40.52	8020	8190	7850	10020	5400	7710	8005.19	0.79	-11314	8416	8062	7856	7502	7296	7960	7400	47	2310	500	4930	10	1	9446800	748	6.88	1.49	12	2.46	1151.00	5314.00	14910	20241224	-46.88	5740	20250203	37.98	11300	-29.91	20250324	5740	37.98	20250203	14910	-46.88	20241224	5740	37.98	20250203	3.87	Y	177900	500	47 억	74397	N	N	4095	N	N
136	20250408	100826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7870	160	2	2.08	1618833365	201810	35.15	8020	8190	7850	10020	5400	7710	8021.60	0.79	-11460	8416	8062	7856	7502	7296	7960	7400	47	2310	500	4930	10	1	9446800	743	6.84	1.48	12	2.14	1151.00	5314.00	14910	20241224	-47.22	5740	20250203	37.11	11300	-30.35	20250324	5740	37.11	20250203	14910	-47.22	20241224	5740	37.11	20250203	3.87	Y	177900	500	47 억	74397	N	N	4095	N	N
137	20250408	090829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	320	2	4.15	679768610	84588	14.73	8020	8140	7950	10020	5400	7710	8036.30	0.79	-5374	8416	8062	7856	7502	7296	7960	7400	47	2310	500	4930	10	1	9446800	759	6.98	1.51	12	0.90	1151.00	5314.00	14910	20241224	-46.14	5740	20250203	39.90	11300	-28.94	20250324	5740	39.90	20250203	14910	-46.14	20241224	5740	39.90	20250203	3.87	Y	177900	500	47 억	74397	N	N	4095	N	N
138	20250407	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7710	-990	5	-11.38	4431021205	557778	51.18	8170	8210	7650	11310	6090	8700	7944.55	0.82	-2464	9726	9212	8806	8292	7886	9010	8090	47	2610	500	5560	10	1	9446800	728	6.70	1.45	12	5.90	1151.00	5314.00	14910	20241224	-48.29	5740	20250203	34.32	11300	-31.77	20250324	5740	34.32	20250203	14910	-48.29	20241224	5740	34.32	20250203	5.03	Y	177900	500	47 억	77118	N	N	4095	N	N
139	20250407	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7720	-980	5	-11.26	4142980455	520342	47.75	8170	8210	7680	11310	6090	8700	7962.03	0.82	-5569	9726	9212	8806	8292	7886	9010	8090	47	2610	500	5560	10	1	9446800	729	6.71	1.45	12	5.51	1151.00	5314.00	14910	20241224	-48.22	5740	20250203	34.49	11300	-31.68	20250324	5740	34.49	20250203	14910	-48.22	20241224	5740	34.49	20250203	5.03	Y	177900	500	47 억	77118	N	N	6467	N	N
140	20250407	140820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7830	-870	5	-10.00	3552405415	444195	40.76	8170	8210	7800	11310	6090	8700	7997.40	0.82	-14525	9726	9212	8806	8292	7886	9010	8090	47	2610	500	5560	10	1	9446800	740	6.80	1.47	12	4.70	1151.00	5314.00	14910	20241224	-47.48	5740	20250203	36.41	11300	-30.71	20250324	5740	36.41	20250203	14910	-47.48	20241224	5740	36.41	20250203	5.03	Y	177900	500	47 억	77118	N	N	6467	N	N
141	20250407	130819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7910	-790	5	-9.08	3089520570	385135	35.34	8170	8210	7810	11310	6090	8700	8021.92	0.82	-12843	9726	9212	8806	8292	7886	9010	8090	47	2610	500	5560	10	1	9446800	747	6.87	1.49	12	4.08	1151.00	5314.00	14910	20241224	-46.95	5740	20250203	37.80	11300	-30.00	20250324	5740	37.80	20250203	14910	-46.95	20241224	5740	37.80	20250203	5.03	Y	177900	500	47 억	77118	N	N	6467	N	N
142	20250407	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-670	5	-7.70	2820340830	351241	32.23	8170	8210	7810	11310	6090	8700	8029.65	0.82	-13337	9726	9212	8806	8292	7886	9010	8090	47	2610	500	5560	10	1	9446800	759	6.98	1.51	12	3.72	1151.00	5314.00	14910	20241224	-46.14	5740	20250203	39.90	11300	-28.94	20250324	5740	39.90	20250203	14910	-46.14	20241224	5740	39.90	20250203	5.03	Y	177900	500	47 억	77118	N	N	6467	N	N
143	20250407	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-570	5	-6.55	2574155945	320626	29.42	8170	8210	7810	11310	6090	8700	8028.53	0.82	-8421	9726	9212	8806	8292	7886	9010	8090	47	2610	500	5560	10	1	9446800	768	7.06	1.53	12	3.39	1151.00	5314.00	14910	20241224	-45.47	5740	20250203	41.64	11300	-28.05	20250324	5740	41.64	20250203	14910	-45.47	20241224	5740	41.64	20250203	5.03	Y	177900	500	47 억	77118	N	N	6467	N	N
144	20250407	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-680	5	-7.82	2085722510	260249	23.88	8170	8210	7810	11310	6090	8700	8014.33	0.82	-19035	9726	9212	8806	8292	7886	9010	8090	47	2610	500	5560	10	1	9446800	758	6.97	1.51	12	2.75	1151.00	5314.00	14910	20241224	-46.21	5740	20250203	39.72	11300	-29.03	20250324	5740	39.72	20250203	14910	-46.21	20241224	5740	39.72	20250203	5.03	Y	177900	500	47 억	77118	N	N	6467	N	N
145	20250407	090821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	-670	5	-7.70	785907375	97103	8.91	8170	8210	7970	11310	6090	8700	8093.54	0.82	-2137	9726	9212	8806	8292	7886	9010	8090	47	2610	500	5560	10	1	9446800	759	6.98	1.51	12	1.03	1151.00	5314.00	14910	20241224	-46.14	5740	20250203	39.90	11300	-28.94	20250324	5740	39.90	20250203	14910	-46.14	20241224	5740	39.90	20250203	5.03	Y	177900	500	47 억	77118	N	N	6467	N	N
146	20250404	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-690	5	-7.35	9444782830	1069935	43.90	9320	9320	8400	12200	6580	9390	8827.65	1.90	-103593	10083	9736	9353	9006	8623	9910	9180	47	2810	500	6000	10	1	9446800	822	7.56	1.64	12	11.33	1151.00	5314.00	14910	20241224	-41.65	5740	20250203	51.57	11300	-23.01	20250324	5740	51.57	20250203	14910	-41.65	20241224	5740	51.57	20250203	4.16	Y	177900	500	47 억	179165	N	N	6467	N	N
147	20250404	150825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	-650	5	-6.92	9101622850	1030677	42.29	9320	9320	8400	12200	6580	9390	8830.70	1.90	-102826	10083	9736	9353	9006	8623	9910	9180	47	2810	500	6000	10	1	9446800	826	7.59	1.64	12	10.91	1151.00	5314.00	14910	20241224	-41.38	5740	20250203	52.26	11300	-22.65	20250324	5740	52.26	20250203	14910	-41.38	20241224	5740	52.26	20250203	4.16	Y	177900	500	47 억	179165	N	N	4134	N	N
148	20250404	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8455	-935	5	-9.96	8370367350	945480	38.79	9320	9320	8400	12200	6580	9390	8853.01	1.90	-119151	10083	9736	9353	9006	8623	9910	9180	47	2810	500	6000	10	1	9446800	799	7.35	1.59	12	10.01	1151.00	5314.00	14910	20241224	-43.29	5740	20250203	47.30	11300	-25.18	20250324	5740	47.30	20250203	14910	-43.29	20241224	5740	47.30	20250203	4.16	Y	177900	500	47 억	179165	N	N	4134	N	N
149	20250404	130825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-790	5	-8.41	7848548610	884254	36.28	9320	9320	8400	12200	6580	9390	8875.88	1.90	-121011	10083	9736	9353	9006	8623	9910	9180	47	2810	500	6000	10	1	9446800	812	7.47	1.62	12	9.36	1151.00	5314.00	14910	20241224	-42.32	5740	20250203	49.83	11300	-23.89	20250324	5740	49.83	20250203	14910	-42.32	20241224	5740	49.83	20250203	4.16	Y	177900	500	47 억	179165	N	N	4134	N	N
150	20250404	120819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-810	5	-8.63	6934758385	777289	31.89	9320	9320	8550	12200	6580	9390	8921.70	1.90	-114357	10083	9736	9353	9006	8623	9910	9180	47	2810	500	6000	10	1	9446800	811	7.45	1.61	12	8.23	1151.00	5314.00	14910	20241224	-42.45	5740	20250203	49.48	11300	-24.07	20250324	5740	49.48	20250203	14910	-42.45	20241224	5740	49.48	20250203	4.16	Y	177900	500	47 억	179165	N	N	4134	N	N
151	20250404	110823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8930	-460	5	-4.90	5127338745	573083	23.51	9320	9320	8710	12200	6580	9390	8946.91	1.90	-108681	10083	9736	9353	9006	8623	9910	9180	47	2810	500	6000	10	1	9446800	844	7.76	1.68	12	6.07	1151.00	5314.00	14910	20241224	-40.11	5740	20250203	55.57	11300	-20.97	20250324	5740	55.57	20250203	14910	-40.11	20241224	5740	55.57	20250203	4.16	Y	177900	500	47 억	179165	N	N	4134	N	N
152	20250404	100823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-410	5	-4.37	4026667760	449676	18.45	9320	9320	8710	12200	6580	9390	8954.56	1.90	-96825	10083	9736	9353	9006	8623	9910	9180	47	2810	500	6000	10	1	9446800	848	7.80	1.69	12	4.76	1151.00	5314.00	14910	20241224	-39.77	5740	20250203	56.45	11300	-20.53	20250324	5740	56.45	20250203	14910	-39.77	20241224	5740	56.45	20250203	4.16	Y	177900	500	47 억	179165	N	N	4134	N	N
153	20250404	090826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-380	5	-4.05	1431574300	157785	6.47	9320	9320	8920	12200	6580	9390	9072.87	1.90	-57165	10083	9736	9353	9006	8623	9910	9180	47	2810	500	6000	10	1	9446800	851	7.83	1.70	12	1.67	1151.00	5314.00	14910	20241224	-39.57	5740	20250203	56.97	11300	-20.27	20250324	5740	56.97	20250203	14910	-39.57	20241224	5740	56.97	20250203	4.16	Y	177900	500	47 억	179165	N	N	4134	N	N
154	20250403	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	210	2	2.29	22653873220	2388399	71.66	8980	9700	8970	11930	6430	9180	9485.36	1.31	48112	10120	9650	9340	8870	8560	9495	8715	47	2750	500	5870	10	1	9446800	887	8.16	1.77	12	25.28	1151.00	5314.00	14910	20241224	-37.02	5740	20250203	63.59	11300	-16.90	20250324	5740	63.59	20250203	14910	-37.02	20241224	5740	63.59	20250203	4.50	Y	177900	500	47 억	123978	N	N	4134	N	N
155	20250403	150817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	240	2	2.61	21659939230	2282867	68.50	8980	9700	8970	11930	6430	9180	9488.32	1.31	55531	10120	9650	9340	8870	8560	9495	8715	47	2750	500	5870	10	1	9446800	890	8.18	1.77	12	24.17	1151.00	5314.00	14910	20241224	-36.82	5740	20250203	64.11	11300	-16.64	20250324	5740	64.11	20250203	14910	-36.82	20241224	5740	64.11	20250203	4.50	Y	177900	500	47 억	123978	N	N	12248	N	N
156	20250403	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9590	410	2	4.47	18502204655	1950095	58.51	8980	9700	8970	11930	6430	9180	9488.17	1.31	33535	10120	9650	9340	8870	8560	9495	8715	47	2750	500	5870	10	1	9446800	906	8.33	1.80	12	20.64	1151.00	5314.00	14910	20241224	-35.68	5740	20250203	67.07	11300	-15.13	20250324	5740	67.07	20250203	14910	-35.68	20241224	5740	67.07	20250203	4.50	Y	177900	500	47 억	123978	N	N	12248	N	N
157	20250403	130815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	180	2	1.96	10385014855	1104649	33.14	8980	9570	8970	11930	6430	9180	9401.60	1.31	62113	10120	9650	9340	8870	8560	9495	8715	47	2750	500	5870	10	1	9446800	884	8.13	1.76	12	11.69	1151.00	5314.00	14910	20241224	-37.22	5740	20250203	63.07	11300	-17.17	20250324	5740	63.07	20250203	14910	-37.22	20241224	5740	63.07	20250203	4.50	Y	177900	500	47 억	123978	N	N	12248	N	N
158	20250403	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9450	270	2	2.94	9235669550	981945	29.46	8980	9570	8970	11930	6430	9180	9405.96	1.31	58948	10120	9650	9340	8870	8560	9495	8715	47	2750	500	5870	10	1	9446800	893	8.21	1.78	12	10.39	1151.00	5314.00	14910	20241224	-36.62	5740	20250203	64.63	11300	-16.37	20250324	5740	64.63	20250203	14910	-36.62	20241224	5740	64.63	20250203	4.50	Y	177900	500	47 억	123978	N	N	12248	N	N
159	20250403	110816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	290	2	3.16	7440730185	792227	23.77	8980	9570	8970	11930	6430	9180	9392.72	1.31	91368	10120	9650	9340	8870	8560	9495	8715	47	2750	500	5870	10	1	9446800	895	8.23	1.78	12	8.39	1151.00	5314.00	14910	20241224	-36.49	5740	20250203	64.98	11300	-16.19	20250324	5740	64.98	20250203	14910	-36.49	20241224	5740	64.98	20250203	4.50	Y	177900	500	47 억	123978	N	N	12248	N	N
160	20250403	100816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	260	2	2.83	5837682995	622866	18.69	8980	9570	8970	11930	6430	9180	9372.93	1.31	90064	10120	9650	9340	8870	8560	9495	8715	47	2750	500	5870	10	1	9446800	892	8.20	1.78	12	6.59	1151.00	5314.00	14910	20241224	-36.69	5740	20250203	64.46	11300	-16.46	20250324	5740	64.46	20250203	14910	-36.69	20241224	5740	64.46	20250203	4.50	Y	177900	500	47 억	123978	N	N	12248	N	N
161	20250403	090819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	260	2	2.83	2079069155	224584	6.74	8980	9470	8970	11930	6430	9180	9258.14	1.31	60420	10120	9650	9340	8870	8560	9495	8715	47	2750	500	5870	10	1	9446800	892	8.20	1.78	12	2.38	1151.00	5314.00	14910	20241224	-36.69	5740	20250203	64.46	11300	-16.46	20250324	5740	64.46	20250203	14910	-36.69	20241224	5740	64.46	20250203	4.50	Y	177900	500	47 억	123978	N	N	12248	N	N
162	20250402	160758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	180	2	2.00	31431086870	3307994	196.89	9520	9810	9030	11700	6300	9000	9501.69	1.82	-49592	9500	9250	8950	8700	8400	9375	8825	47	2700	500	5760	10	1	9446800	867	7.98	1.73	12	35.02	1151.00	5314.00	14910	20241224	-38.43	5740	20250203	59.93	11300	-18.76	20250324	5740	59.93	20250203	14910	-38.43	20241224	5740	59.93	20250203	4.53	Y	177900	500	47 억	171778	N	N	12248	N	N
163	20250402	150758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	110	2	1.22	30954343570	3255883	193.79	9520	9810	9030	11700	6300	9000	9507.20	1.82	-66584	9500	9250	8950	8700	8400	9375	8825	47	2700	500	5760	10	1	9446800	861	7.91	1.71	12	34.47	1151.00	5314.00	14910	20241224	-38.90	5740	20250203	58.71	11300	-19.38	20250324	5740	58.71	20250203	14910	-38.90	20241224	5740	58.71	20250203	4.53	Y	177900	500	47 억	171778	N	N	34027	N	N
164	20250402	140800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9150	150	2	1.67	29421132260	3088142	183.81	9520	9810	9150	11700	6300	9000	9527.13	1.82	-96373	9500	9250	8950	8700	8400	9375	8825	47	2700	500	5760	10	1	9446800	864	7.95	1.72	12	32.69	1151.00	5314.00	14910	20241224	-38.63	5740	20250203	59.41	11300	-19.03	20250324	5740	59.41	20250203	14910	-38.63	20241224	5740	59.41	20250203	4.53	Y	177900	500	47 억	171778	N	N	34027	N	N
165	20250402	130803	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	470	2	5.22	27205058120	2849136	169.58	9520	9810	9250	11700	6300	9000	9548.53	1.82	-106683	9500	9250	8950	8700	8400	9375	8825	47	2700	500	5760	10	1	9446800	895	8.23	1.78	12	30.16	1151.00	5314.00	14910	20241224	-36.49	5740	20250203	64.98	11300	-16.19	20250324	5740	64.98	20250203	14910	-36.49	20241224	5740	64.98	20250203	4.53	Y	177900	500	47 억	171778	N	N	34027	N	N
166	20250402	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	440	2	4.89	25470798795	2666169	158.69	9520	9810	9250	11700	6300	9000	9553.33	1.82	-107222	9500	9250	8950	8700	8400	9375	8825	47	2700	500	5760	10	1	9446800	892	8.20	1.78	12	28.22	1151.00	5314.00	14910	20241224	-36.69	5740	20250203	64.46	11300	-16.46	20250324	5740	64.46	20250203	14910	-36.69	20241224	5740	64.46	20250203	4.53	Y	177900	500	47 억	171778	N	N	34027	N	N
167	20250402	110801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9410	410	2	4.56	21676465875	2268718	135.03	9520	9810	9250	11700	6300	9000	9554.50	1.82	-100775	9500	9250	8950	8700	8400	9375	8825	47	2700	500	5760	10	1	9446800	889	8.18	1.77	12	24.02	1151.00	5314.00	14910	20241224	-36.89	5740	20250203	63.94	11300	-16.73	20250324	5740	63.94	20250203	14910	-36.89	20241224	5740	63.94	20250203	4.53	Y	177900	500	47 억	171778	N	N	34027	N	N
168	20250402	100759	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	310	2	3.44	19193824715	2004753	119.32	9520	9810	9310	11700	6300	9000	9574.16	1.82	-115266	9500	9250	8950	8700	8400	9375	8825	47	2700	500	5760	10	1	9446800	879	8.09	1.75	12	21.22	1151.00	5314.00	14910	20241224	-37.56	5740	20250203	62.20	11300	-17.61	20250324	5740	62.20	20250203	14910	-37.56	20241224	5740	62.20	20250203	4.53	Y	177900	500	47 억	171778	N	N	34027	N	N
169	20250402	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	680	2	7.56	10203101100	1059581	63.07	9520	9810	9340	11700	6300	9000	9629.37	1.82	-73724	9500	9250	8950	8700	8400	9375	8825	47	2700	500	5760	10	1	9446800	914	8.41	1.82	12	11.22	1151.00	5314.00	14910	20241224	-35.08	5740	20250203	68.64	11300	-14.34	20250324	5740	68.64	20250203	14910	-35.08	20241224	5740	68.64	20250203	4.53	Y	177900	500	47 억	171778	N	N	34027	N	N
170	20250401	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	320	2	3.69	10906279835	1223076	58.65	8670	9200	8650	11280	6080	8680	8917.27	3.08	-117344	10013	9346	8743	8076	7473	9680	8410	47	2600	500	5550	10	1	9446800	850	7.82	1.69	12	12.95	1151.00	5314.00	14910	20241224	-39.64	5740	20250203	56.79	11300	-20.35	20250324	5740	56.79	20250203	14910	-39.64	20241224	5740	56.79	20250203	4.54	Y	177900	500	47 억	291170	N	N	34027	N	N
171	20250401	150805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	300	2	3.46	10181915405	1142712	54.80	8670	9200	8650	11280	6080	8680	8910.77	3.08	-129713	10013	9346	8743	8076	7473	9680	8410	47	2600	500	5550	10	1	9446800	848	7.80	1.69	12	12.10	1151.00	5314.00	14910	20241224	-39.77	5740	20250203	56.45	11300	-20.53	20250324	5740	56.45	20250203	14910	-39.77	20241224	5740	56.45	20250203	4.54	Y	177900	500	47 억	291170	N	N	57062	N	N
172	20250401	140805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	240	2	2.76	8926579850	1002821	48.09	8670	9200	8650	11280	6080	8680	8901.97	3.08	-157389	10013	9346	8743	8076	7473	9680	8410	47	2600	500	5550	10	1	9446800	843	7.75	1.68	12	10.62	1151.00	5314.00	14910	20241224	-40.17	5740	20250203	55.40	11300	-21.06	20250324	5740	55.40	20250203	14910	-40.17	20241224	5740	55.40	20250203	4.54	Y	177900	500	47 억	291170	N	N	57062	N	N
173	20250401	130806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	100	2	1.15	5140087195	580743	27.85	8670	9080	8650	11280	6080	8680	8851.55	3.08	-43676	10013	9346	8743	8076	7473	9680	8410	47	2600	500	5550	10	1	9446800	829	7.63	1.65	12	6.15	1151.00	5314.00	14910	20241224	-41.11	5740	20250203	52.96	11300	-22.30	20250324	5740	52.96	20250203	14910	-41.11	20241224	5740	52.96	20250203	4.54	Y	177900	500	47 억	291170	N	N	57062	N	N
174	20250401	120806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8920	240	2	2.76	4562423860	515515	24.72	8670	9080	8650	11280	6080	8680	8850.98	3.08	-34184	10013	9346	8743	8076	7473	9680	8410	47	2600	500	5550	10	1	9446800	843	7.75	1.68	12	5.46	1151.00	5314.00	14910	20241224	-40.17	5740	20250203	55.40	11300	-21.06	20250324	5740	55.40	20250203	14910	-40.17	20241224	5740	55.40	20250203	4.54	Y	177900	500	47 억	291170	N	N	57062	N	N
175	20250401	110753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	140	2	1.61	3854333395	436012	20.91	8670	9080	8650	11280	6080	8680	8840.81	3.08	-36737	10013	9346	8743	8076	7473	9680	8410	47	2600	500	5550	10	1	9446800	833	7.66	1.66	12	4.62	1151.00	5314.00	14910	20241224	-40.85	5740	20250203	53.66	11300	-21.95	20250324	5740	53.66	20250203	14910	-40.85	20241224	5740	53.66	20250203	4.54	Y	177900	500	47 억	291170	N	N	57062	N	N
176	20250401	100754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	110	2	1.27	3229892015	365059	17.51	8670	9080	8650	11280	6080	8680	8848.64	3.08	-37394	10013	9346	8743	8076	7473	9680	8410	47	2600	500	5550	10	1	9446800	830	7.64	1.65	12	3.86	1151.00	5314.00	14910	20241224	-41.05	5740	20250203	53.14	11300	-22.21	20250324	5740	53.14	20250203	14910	-41.05	20241224	5740	53.14	20250203	4.54	Y	177900	500	47 억	291170	N	N	57062	N	N
177	20250401	090755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	300	2	3.46	1153669490	129924	6.23	8670	9060	8670	11280	6080	8680	8883.12	3.08	3570	10013	9346	8743	8076	7473	9680	8410	47	2600	500	5550	10	1	9446800	848	7.80	1.69	12	1.38	1151.00	5314.00	14910	20241224	-39.77	5740	20250203	56.45	11300	-20.53	20250324	5740	56.45	20250203	14910	-39.77	20241224	5740	56.45	20250203	4.54	Y	177900	500	47 억	291170	N	N	57062	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History