KissMeData/241770/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

77 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	161022	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12630	-100	5	-0.79	232200460	18605	49.61	12700	12910	12350	16540	8920	12730	12480.54	0.85	280	13423	13076	12863	12516	12303	12970	12410	53	3810	500	8400	10	1	10192640	1287	23.35	0.66	12	0.18	541.00	19234.00	13440	20250428	-6.03	6810	20240805	85.46	13440	-6.03	20250428	7820	61.51	20250210	13440	-6.03	20250428	6810	85.46	20240805	0.75	Y	241770	500	53 억	86599	N	N	35	N	N
3	20250430	151031	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12510	-220	5	-1.73	222107660	17804	47.47	12700	12910	12350	16540	8920	12730	12475.16	0.85	847	13423	13076	12863	12516	12303	12970	12410	53	3810	500	8400	10	1	10192640	1275	23.12	0.65	12	0.17	541.00	19234.00	13440	20250428	-6.92	6810	20240805	83.70	13440	-6.92	20250428	7820	59.97	20250210	13440	-6.92	20250428	6810	83.70	20240805	0.75	Y	241770	500	53 억	86599	N	N	0	N	N
4	20250430	141032	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12540	-190	5	-1.49	197838430	15861	42.29	12700	12910	12350	16540	8920	12730	12473.26	0.85	808	13423	13076	12863	12516	12303	12970	12410	53	3810	500	8400	10	1	10192640	1278	23.18	0.65	12	0.16	541.00	19234.00	13440	20250428	-6.70	6810	20240805	84.14	13440	-6.70	20250428	7820	60.36	20250210	13440	-6.70	20250428	6810	84.14	20240805	0.75	Y	241770	500	53 억	86599	N	N	0	N	N
5	20250430	131029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12520	-210	5	-1.65	193238530	15493	41.31	12700	12910	12350	16540	8920	12730	12472.63	0.85	965	13423	13076	12863	12516	12303	12970	12410	53	3810	500	8400	10	1	10192640	1276	23.14	0.65	12	0.15	541.00	19234.00	13440	20250428	-6.85	6810	20240805	83.85	13440	-6.85	20250428	7820	60.10	20250210	13440	-6.85	20250428	6810	83.85	20240805	0.75	Y	241770	500	53 억	86599	N	N	0	N	N
6	20250430	121033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12440	-290	5	-2.28	179134110	14361	38.29	12700	12910	12350	16540	8920	12730	12473.65	0.85	1432	13423	13076	12863	12516	12303	12970	12410	53	3810	500	8400	10	1	10192640	1268	22.99	0.65	12	0.14	541.00	19234.00	13440	20250428	-7.44	6810	20240805	82.67	13440	-7.44	20250428	7820	59.08	20250210	13440	-7.44	20250428	6810	82.67	20240805	0.75	Y	241770	500	53 억	86599	N	N	0	N	N
7	20250430	111030	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12510	-220	5	-1.73	151286870	12115	32.30	12700	12910	12350	16540	8920	12730	12487.57	0.85	1472	13423	13076	12863	12516	12303	12970	12410	53	3810	500	8400	10	1	10192640	1275	23.12	0.65	12	0.12	541.00	19234.00	13440	20250428	-6.92	6810	20240805	83.70	13440	-6.92	20250428	7820	59.97	20250210	13440	-6.92	20250428	6810	83.70	20240805	0.75	Y	241770	500	53 억	86599	N	N	0	N	N
8	20250430	101033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12380	-350	5	-2.75	70062820	5576	14.87	12700	12910	12350	16540	8920	12730	12565.07	0.85	-900	13423	13076	12863	12516	12303	12970	12410	53	3810	500	8400	10	1	10192640	1262	22.88	0.64	12	0.05	541.00	19234.00	13440	20250428	-7.89	6810	20240805	81.79	13440	-7.89	20250428	7820	58.31	20250210	13440	-7.89	20250428	6810	81.79	20240805	0.75	Y	241770	500	53 억	86599	N	N	0	N	N
9	20250430	091035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12750	20	2	0.16	5707170	446	1.19	12700	12910	12700	16540	8920	12730	12796.35	0.85	-121	13423	13076	12863	12516	12303	12970	12410	53	3810	500	8400	10	1	10192640	1300	23.57	0.66	12	0.00	541.00	19234.00	13440	20250428	-5.13	6810	20240805	87.22	13440	-5.13	20250428	7820	63.04	20250210	13440	-5.13	20250428	6810	87.22	20240805	0.75	Y	241770	500	53 억	86599	N	N	0	N	N
10	20250429	161022	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12730	-170	5	-1.32	483304355	37502	37.05	12910	13210	12650	16770	9030	12900	12887.44	0.80	4282	14146	13522	12816	12192	11486	13835	12505	53	3870	500	8510	10	1	10192640	1298	23.53	0.66	12	0.37	541.00	19234.00	13440	20250428	-5.28	6810	20240805	86.93	13440	-5.28	20250428	7820	62.79	20250210	13440	-5.28	20250428	6810	86.93	20240805	0.71	Y	241770	500	53 억	81795	N	N	631	N	N
11	20250429	151026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	-70	5	-0.54	465795155	36130	35.70	12910	13210	12650	16770	9030	12900	12892.20	0.80	4926	14146	13522	12816	12192	11486	13835	12505	53	3870	500	8510	10	1	10192640	1308	23.72	0.67	12	0.35	541.00	19234.00	13440	20250428	-4.54	6810	20240805	88.40	13440	-4.54	20250428	7820	64.07	20250210	13440	-4.54	20250428	6810	88.40	20240805	0.71	Y	241770	500	53 억	81795	N	N	631	N	N
12	20250429	141028	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12890	-10	5	-0.08	435880885	33804	33.40	12910	13210	12650	16770	9030	12900	12894.36	0.80	6365	14146	13522	12816	12192	11486	13835	12505	53	3870	500	8510	10	1	10192640	1314	23.83	0.67	12	0.33	541.00	19234.00	13440	20250428	-4.09	6810	20240805	89.28	13440	-4.09	20250428	7820	64.83	20250210	13440	-4.09	20250428	6810	89.28	20240805	0.71	Y	241770	500	53 억	81795	N	N	631	N	N
13	20250429	131026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12940	40	2	0.31	400548755	31072	30.70	12910	13210	12650	16770	9030	12900	12890.99	0.80	6780	14146	13522	12816	12192	11486	13835	12505	53	3870	500	8510	10	1	10192640	1319	23.92	0.67	12	0.30	541.00	19234.00	13440	20250428	-3.72	6810	20240805	90.01	13440	-3.72	20250428	7820	65.47	20250210	13440	-3.72	20250428	6810	90.01	20240805	0.71	Y	241770	500	53 억	81795	N	N	631	N	N
14	20250429	121030	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12940	40	2	0.31	379865345	29471	29.12	12910	13210	12650	16770	9030	12900	12889.46	0.80	6369	14146	13522	12816	12192	11486	13835	12505	53	3870	500	8510	10	1	10192640	1319	23.92	0.67	12	0.29	541.00	19234.00	13440	20250428	-3.72	6810	20240805	90.01	13440	-3.72	20250428	7820	65.47	20250210	13440	-3.72	20250428	6810	90.01	20240805	0.71	Y	241770	500	53 억	81795	N	N	631	N	N
15	20250429	111028	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13180	280	2	2.17	302058910	23526	23.24	12910	13180	12650	16770	9030	12900	12839.37	0.80	5513	14146	13522	12816	12192	11486	13835	12505	53	3870	500	8510	10	1	10192640	1343	24.36	0.69	12	0.23	541.00	19234.00	13440	20250428	-1.93	6810	20240805	93.54	13440	-1.93	20250428	7820	68.54	20250210	13440	-1.93	20250428	6810	93.54	20240805	0.71	Y	241770	500	53 억	81795	N	N	631	N	N
16	20250429	101029	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12820	-80	5	-0.62	106257740	8315	8.22	12910	13000	12650	16770	9030	12900	12779.04	0.80	-1150	14146	13522	12816	12192	11486	13835	12505	53	3870	500	8510	10	1	10192640	1307	23.70	0.67	12	0.08	541.00	19234.00	13440	20250428	-4.61	6810	20240805	88.25	13440	-4.61	20250428	7820	63.94	20250210	13440	-4.61	20250428	6810	88.25	20240805	0.71	Y	241770	500	53 억	81795	N	N	631	N	N
17	20250429	091031	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12700	-200	5	-1.55	42533150	3322	3.28	12910	13000	12660	16770	9030	12900	12803.48	0.80	-1205	14146	13522	12816	12192	11486	13835	12505	53	3870	500	8510	10	1	10192640	1294	23.48	0.66	12	0.03	541.00	19234.00	13440	20250428	-5.51	6810	20240805	86.49	13440	-5.51	20250428	7820	62.40	20250210	13440	-5.51	20250428	6810	86.49	20240805	0.71	Y	241770	500	53 억	81795	N	N	631	N	N
18	20250428	161020	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12900	680	2	5.56	1301476500	100750	564.74	12220	13440	12110	15880	8560	12220	12917.88	0.57	24061	12853	12536	12333	12016	11813	12435	11915	53	3660	500	8060	10	1	10192640	1315	23.84	0.67	12	0.99	541.00	19234.00	13440	20250428	-4.02	6810	20240805	89.43	13440	-4.02	20250428	7820	64.96	20250210	13440	-4.02	20250428	6810	89.43	20240805	0.75	Y	241770	500	53 억	57848	N	N	631	N	N
19	20250428	151025	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	13100	880	2	7.20	1163306660	89999	504.48	12220	13440	12110	15880	8560	12220	12925.77	0.57	21515	12853	12536	12333	12016	11813	12435	11915	53	3660	500	8060	10	1	10192640	1335	24.21	0.68	12	0.88	541.00	19234.00	13440	20250428	-2.53	6810	20240805	92.36	13440	-2.53	20250428	7820	67.52	20250210	13440	-2.53	20250428	6810	92.36	20240805	0.75	Y	241770	500	53 억	57848	N	N	0	N	N
20	20250428	141025	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12920	700	2	5.73	624491200	49000	274.66	12220	13100	12110	15880	8560	12220	12744.72	0.57	15598	12853	12536	12333	12016	11813	12435	11915	53	3660	500	8060	10	1	10192640	1317	23.88	0.67	12	0.48	541.00	19234.00	13100	20250428	-1.37	6810	20240805	89.72	13100	-1.37	20250428	7820	65.22	20250210	13100	-1.37	20250428	6810	89.72	20240805	0.75	Y	241770	500	53 억	57848	N	N	0	N	N
21	20250428	131025	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12990	770	2	6.30	563906370	44294	248.28	12220	13100	12110	15880	8560	12220	12730.99	0.57	15250	12853	12536	12333	12016	11813	12435	11915	53	3660	500	8060	10	1	10192640	1324	24.01	0.68	12	0.43	541.00	19234.00	13100	20250428	-0.84	6810	20240805	90.75	13100	-0.84	20250428	7820	66.11	20250210	13100	-0.84	20250428	6810	90.75	20240805	0.75	Y	241770	500	53 억	57848	N	N	0	N	N
22	20250428	121022	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12930	710	2	5.81	448578760	35433	198.62	12220	13000	12110	15880	8560	12220	12659.91	0.57	11335	12853	12536	12333	12016	11813	12435	11915	53	3660	500	8060	10	1	10192640	1318	23.90	0.67	12	0.35	541.00	19234.00	13000	20250428	-0.54	6810	20240805	89.87	13000	-0.54	20250428	7820	65.35	20250210	13000	-0.54	20250428	6810	89.87	20240805	0.75	Y	241770	500	53 억	57848	N	N	0	N	N
23	20250428	111023	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12810	590	2	4.83	320769210	25501	142.94	12220	13000	12110	15880	8560	12220	12578.69	0.57	7317	12853	12536	12333	12016	11813	12435	11915	53	3660	500	8060	10	1	10192640	1306	23.68	0.67	12	0.25	541.00	19234.00	13000	20250428	-1.46	6810	20240805	88.11	13000	-1.46	20250428	7820	63.81	20250210	13000	-1.46	20250428	6810	88.11	20240805	0.75	Y	241770	500	53 억	57848	N	N	0	N	N
24	20250428	101020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12410	190	2	1.55	127319900	10231	57.35	12220	12580	12110	15880	8560	12220	12444.52	0.57	674	12853	12536	12333	12016	11813	12435	11915	53	3660	500	8060	10	1	10192640	1265	22.94	0.65	12	0.10	541.00	19234.00	12970	20250423	-4.32	6810	20240805	82.23	12970	-4.32	20250423	7820	58.70	20250210	12970	-4.32	20250423	6810	82.23	20240805	0.75	Y	241770	500	53 억	57848	N	N	0	N	N
25	20250428	091023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12470	250	2	2.05	33539530	2692	15.09	12220	12570	12110	15880	8560	12220	12458.96	0.57	-1310	12853	12536	12333	12016	11813	12435	11915	53	3660	500	8060	10	1	10192640	1271	23.05	0.65	12	0.03	541.00	19234.00	12970	20250423	-3.86	6810	20240805	83.11	12970	-3.86	20250423	7820	59.46	20250210	12970	-3.86	20250423	6810	83.11	20240805	0.75	Y	241770	500	53 억	57848	N	N	0	N	N
26	20250425	161017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12220	-260	5	-2.08	219126800	17840	79.23	12480	12650	12130	16220	8740	12480	12282.89	0.65	-3631	13133	12806	12423	12096	11713	12615	11905	53	3740	500	8230	10	1	10192640	1246	22.59	0.64	12	0.18	541.00	19234.00	12970	20250423	-5.78	6810	20240805	79.44	12970	-5.78	20250423	7820	56.27	20250210	12970	-5.78	20250423	6810	79.44	20240805	0.71	Y	241770	500	53 억	66019	N	N	0	N	N
27	20250425	151025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12170	-310	5	-2.48	193709690	15757	69.98	12480	12650	12160	16220	8740	12480	12293.56	0.65	-3003	13133	12806	12423	12096	11713	12615	11905	53	3740	500	8230	10	1	10192640	1240	22.50	0.63	12	0.15	541.00	19234.00	12970	20250423	-6.17	6810	20240805	78.71	12970	-6.17	20250423	7820	55.63	20250210	12970	-6.17	20250423	6810	78.71	20240805	0.71	Y	241770	500	53 억	66019	N	N	0	N	N
28	20250425	141024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12220	-260	5	-2.08	162905130	13232	58.76	12480	12650	12160	16220	8740	12480	12311.45	0.65	-2527	13133	12806	12423	12096	11713	12615	11905	53	3740	500	8230	10	1	10192640	1246	22.59	0.64	12	0.13	541.00	19234.00	12970	20250423	-5.78	6810	20240805	79.44	12970	-5.78	20250423	7820	56.27	20250210	12970	-5.78	20250423	6810	79.44	20240805	0.71	Y	241770	500	53 억	66019	N	N	0	N	N
29	20250425	131025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12200	-280	5	-2.24	147763160	11992	53.26	12480	12650	12160	16220	8740	12480	12321.81	0.65	-3046	13133	12806	12423	12096	11713	12615	11905	53	3740	500	8230	10	1	10192640	1244	22.55	0.63	12	0.12	541.00	19234.00	12970	20250423	-5.94	6810	20240805	79.15	12970	-5.94	20250423	7820	56.01	20250210	12970	-5.94	20250423	6810	79.15	20240805	0.71	Y	241770	500	53 억	66019	N	N	0	N	N
30	20250425	121022	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12260	-220	5	-1.76	112633670	9116	40.48	12480	12650	12200	16220	8740	12480	12355.60	0.65	-1981	13133	12806	12423	12096	11713	12615	11905	53	3740	500	8230	10	1	10192640	1250	22.66	0.64	12	0.09	541.00	19234.00	12970	20250423	-5.47	6810	20240805	80.03	12970	-5.47	20250423	7820	56.78	20250210	12970	-5.47	20250423	6810	80.03	20240805	0.71	Y	241770	500	53 억	66019	N	N	0	N	N
31	20250425	111024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12340	-140	5	-1.12	76091840	6127	27.21	12480	12650	12280	16220	8740	12480	12419.10	0.65	-1691	13133	12806	12423	12096	11713	12615	11905	53	3740	500	8230	10	1	10192640	1258	22.81	0.64	12	0.06	541.00	19234.00	12970	20250423	-4.86	6810	20240805	81.20	12970	-4.86	20250423	7820	57.80	20250210	12970	-4.86	20250423	6810	81.20	20240805	0.71	Y	241770	500	53 억	66019	N	N	0	N	N
32	20250425	101023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12380	-100	5	-0.80	40072510	3214	14.27	12480	12650	12310	16220	8740	12480	12468.11	0.65	-436	13133	12806	12423	12096	11713	12615	11905	53	3740	500	8230	10	1	10192640	1262	22.88	0.64	12	0.03	541.00	19234.00	12970	20250423	-4.55	6810	20240805	81.79	12970	-4.55	20250423	7820	58.31	20250210	12970	-4.55	20250423	6810	81.79	20240805	0.71	Y	241770	500	53 억	66019	N	N	0	N	N
33	20250425	091027	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12650	170	2	1.36	4047470	322	1.43	12480	12650	12310	16220	8740	12480	12569.78	0.65	-85	13133	12806	12423	12096	11713	12615	11905	53	3740	500	8230	10	1	10192640	1289	23.38	0.66	12	0.00	541.00	19234.00	12970	20250423	-2.47	6810	20240805	85.76	12970	-2.47	20250423	7820	61.76	20250210	12970	-2.47	20250423	6810	85.76	20240805	0.71	Y	241770	500	53 억	66019	N	N	0	N	N
34	20250424	161008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12480	-110	5	-0.87	277453720	22518	53.41	12750	12750	12040	16360	8820	12590	12321.42	0.74	-2383	13596	13092	12466	11962	11336	13345	12215	53	3770	500	8300	10	1	10192640	1272	23.07	0.65	12	0.22	541.00	19234.00	12970	20250423	-3.78	6810	20240805	83.26	12970	-3.78	20250423	7820	59.59	20250210	12970	-3.78	20250423	6810	83.26	20240805	0.74	Y	241770	500	53 억	75630	N	N	0	N	N
35	20250424	151020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12310	-280	5	-2.22	269515970	21879	51.89	12750	12750	12040	16360	8820	12590	12318.48	0.74	-1870	13596	13092	12466	11962	11336	13345	12215	53	3770	500	8300	10	1	10192640	1255	22.75	0.64	12	0.21	541.00	19234.00	12970	20250423	-5.09	6810	20240805	80.76	12970	-5.09	20250423	7820	57.42	20250210	12970	-5.09	20250423	6810	80.76	20240805	0.74	Y	241770	500	53 억	75630	N	N	0	N	N
36	20250424	141021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12530	-60	5	-0.48	238830810	19393	46.00	12750	12750	12040	16360	8820	12590	12315.31	0.74	-2333	13596	13092	12466	11962	11336	13345	12215	53	3770	500	8300	10	1	10192640	1277	23.16	0.65	12	0.19	541.00	19234.00	12970	20250423	-3.39	6810	20240805	83.99	12970	-3.39	20250423	7820	60.23	20250210	12970	-3.39	20250423	6810	83.99	20240805	0.74	Y	241770	500	53 억	75630	N	N	0	N	N
37	20250424	131019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12450	-140	5	-1.11	206552660	16809	39.87	12750	12750	12040	16360	8820	12590	12288.22	0.74	-1991	13596	13092	12466	11962	11336	13345	12215	53	3770	500	8300	10	1	10192640	1269	23.01	0.65	12	0.16	541.00	19234.00	12970	20250423	-4.01	6810	20240805	82.82	12970	-4.01	20250423	7820	59.21	20250210	12970	-4.01	20250423	6810	82.82	20240805	0.74	Y	241770	500	53 억	75630	N	N	0	N	N
38	20250424	121017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12360	-230	5	-1.83	182796070	14889	35.31	12750	12750	12040	16360	8820	12590	12277.26	0.74	-1789	13596	13092	12466	11962	11336	13345	12215	53	3770	500	8300	10	1	10192640	1260	22.85	0.64	12	0.15	541.00	19234.00	12970	20250423	-4.70	6810	20240805	81.50	12970	-4.70	20250423	7820	58.06	20250210	12970	-4.70	20250423	6810	81.50	20240805	0.74	Y	241770	500	53 억	75630	N	N	0	N	N
39	20250424	111020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12350	-240	5	-1.91	172441640	14048	33.32	12750	12750	12040	16360	8820	12590	12275.17	0.74	-1908	13596	13092	12466	11962	11336	13345	12215	53	3770	500	8300	10	1	10192640	1259	22.83	0.64	12	0.14	541.00	19234.00	12970	20250423	-4.78	6810	20240805	81.35	12970	-4.78	20250423	7820	57.93	20250210	12970	-4.78	20250423	6810	81.35	20240805	0.74	Y	241770	500	53 억	75630	N	N	0	N	N
40	20250424	101017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12080	-510	5	-4.05	122741080	9986	23.68	12750	12750	12080	16360	8820	12590	12291.32	0.74	-2291	13596	13092	12466	11962	11336	13345	12215	53	3770	500	8300	10	1	10192640	1231	22.33	0.63	12	0.10	541.00	19234.00	12970	20250423	-6.86	6810	20240805	77.39	12970	-6.86	20250423	7820	54.48	20250210	12970	-6.86	20250423	6810	77.39	20240805	0.74	Y	241770	500	53 억	75630	N	N	0	N	N
41	20250424	091026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12440	-150	5	-1.19	27824460	2225	5.28	12750	12750	12440	16360	8820	12590	12505.38	0.74	-290	13596	13092	12466	11962	11336	13345	12215	53	3770	500	8300	10	1	10192640	1268	22.99	0.65	12	0.02	541.00	19234.00	12970	20250423	-4.09	6810	20240805	82.67	12970	-4.09	20250423	7820	59.08	20250210	12970	-4.09	20250423	6810	82.67	20240805	0.74	Y	241770	500	53 억	75630	N	N	0	N	N
42	20250423	160959	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12590	640	2	5.36	521459560	41963	246.77	11870	12970	11840	15530	8370	11950	12426.57	0.68	6340	12176	12062	11866	11752	11556	12120	11810	53	3580	500	7880	10	1	10192640	1283	23.27	0.65	12	0.41	541.00	19234.00	12970	20250423	-2.93	6810	20240805	84.88	12970	-2.93	20250423	7820	61.00	20250210	12970	-2.93	20250423	6810	84.88	20240805	0.75	Y	241770	500	53 억	69375	N	N	10	N	N
43	20250423	151018	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12610	660	2	5.52	507084420	40820	240.05	11870	12970	11840	15530	8370	11950	12422.45	0.68	5957	12176	12062	11866	11752	11556	12120	11810	53	3580	500	7880	10	1	10192640	1285	23.31	0.66	12	0.40	541.00	19234.00	12970	20250423	-2.78	6810	20240805	85.17	12970	-2.78	20250423	7820	61.25	20250210	12970	-2.78	20250423	6810	85.17	20240805	0.75	Y	241770	500	53 억	69375	N	N	10	N	N
44	20250423	141016	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12560	610	2	5.10	320992000	26204	154.10	11870	12640	11840	15530	8370	11950	12249.73	0.68	1959	12176	12062	11866	11752	11556	12120	11810	53	3580	500	7880	10	1	10192640	1280	23.22	0.65	12	0.26	541.00	19234.00	12640	20250423	-0.63	6810	20240805	84.43	12640	-0.63	20250423	7820	60.61	20250210	12640	-0.63	20250423	6810	84.43	20240805	0.75	Y	241770	500	53 억	69375	N	N	10	N	N
45	20250423	131015	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12430	480	2	4.02	229814790	18927	111.30	11870	12480	11840	15530	8370	11950	12142.17	0.68	141	12176	12062	11866	11752	11556	12120	11810	53	3580	500	7880	10	1	10192640	1267	22.98	0.65	12	0.19	541.00	19234.00	12480	20250423	-0.40	6810	20240805	82.53	12480	-0.40	20250423	7820	58.95	20250210	12480	-0.40	20250423	6810	82.53	20240805	0.75	Y	241770	500	53 억	69375	N	N	10	N	N
46	20250423	121018	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12040	90	2	0.75	137247570	11403	67.06	11870	12220	11840	15530	8370	11950	12036.09	0.68	-452	12176	12062	11866	11752	11556	12120	11810	53	3580	500	7880	10	1	10192640	1227	22.26	0.63	12	0.11	541.00	19234.00	12290	20250415	-2.03	6810	20240805	76.80	12290	-2.03	20250415	7820	53.96	20250210	12290	-2.03	20250415	6810	76.80	20240805	0.75	Y	241770	500	53 억	69375	N	N	10	N	N
47	20250423	111019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12000	50	2	0.42	61981390	5181	30.47	11870	12140	11840	15530	8370	11950	11963.21	0.68	-1293	12176	12062	11866	11752	11556	12120	11810	53	3580	500	7880	10	1	10192640	1223	22.18	0.62	12	0.05	541.00	19234.00	12290	20250415	-2.36	6810	20240805	76.21	12290	-2.36	20250415	7820	53.45	20250210	12290	-2.36	20250415	6810	76.21	20240805	0.75	Y	241770	500	53 억	69375	N	N	10	N	N
48	20250423	101021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11940	-10	5	-0.08	44897570	3756	22.09	11870	12140	11840	15530	8370	11950	11953.56	0.68	-549	12176	12062	11866	11752	11556	12120	11810	53	3580	500	7880	10	1	10192640	1217	22.07	0.62	12	0.04	541.00	19234.00	12290	20250415	-2.85	6810	20240805	75.33	12290	-2.85	20250415	7820	52.69	20250210	12290	-2.85	20250415	6810	75.33	20240805	0.75	Y	241770	500	53 억	69375	N	N	10	N	N
49	20250423	091026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11970	20	2	0.17	4019570	334	1.96	11870	12090	11870	15530	8370	11950	12034.64	0.68	-72	12176	12062	11866	11752	11556	12120	11810	53	3580	500	7880	10	1	10192640	1220	22.13	0.62	12	0.00	541.00	19234.00	12290	20250415	-2.60	6810	20240805	75.77	12290	-2.60	20250415	7820	53.07	20250210	12290	-2.60	20250415	6810	75.77	20240805	0.75	Y	241770	500	53 억	69375	N	N	10	N	N
50	20250422	160954	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11950	110	2	0.93	202090930	17005	112.47	11890	11980	11670	15390	8290	11840	11884.21	0.66	1685	12200	12020	11660	11480	11120	12110	11570	53	3550	500	7810	10	1	10192640	1218	22.09	0.62	12	0.17	541.00	19234.00	12290	20250415	-2.77	6810	20240805	75.48	12290	-2.77	20250415	7820	52.81	20250210	12290	-2.77	20250415	6810	75.48	20240805	1.16	Y	241770	500	53 억	67690	N	N	10	N	N
51	20250422	151012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11920	80	2	0.68	167662040	14109	93.32	11890	11980	11670	15390	8290	11840	11883.34	0.66	1989	12200	12020	11660	11480	11120	12110	11570	53	3550	500	7810	10	1	10192640	1215	22.03	0.62	12	0.14	541.00	19234.00	12290	20250415	-3.01	6810	20240805	75.04	12290	-3.01	20250415	7820	52.43	20250210	12290	-3.01	20250415	6810	75.04	20240805	1.16	Y	241770	500	53 억	67690	N	N	0	N	N
52	20250422	141012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11930	90	2	0.76	160146340	13478	89.15	11890	11980	11670	15390	8290	11840	11882.06	0.66	2039	12200	12020	11660	11480	11120	12110	11570	53	3550	500	7810	10	1	10192640	1216	22.05	0.62	12	0.13	541.00	19234.00	12290	20250415	-2.93	6810	20240805	75.18	12290	-2.93	20250415	7820	52.56	20250210	12290	-2.93	20250415	6810	75.18	20240805	1.16	Y	241770	500	53 억	67690	N	N	0	N	N
53	20250422	131009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11940	100	2	0.84	142003140	11956	79.08	11890	11980	11670	15390	8290	11840	11877.14	0.66	1435	12200	12020	11660	11480	11120	12110	11570	53	3550	500	7810	10	1	10192640	1217	22.07	0.62	12	0.12	541.00	19234.00	12290	20250415	-2.85	6810	20240805	75.33	12290	-2.85	20250415	7820	52.69	20250210	12290	-2.85	20250415	6810	75.33	20240805	1.16	Y	241770	500	53 억	67690	N	N	0	N	N
54	20250422	121013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11920	80	2	0.68	118726940	10009	66.20	11890	11950	11670	15390	8290	11840	11862.02	0.66	1669	12200	12020	11660	11480	11120	12110	11570	53	3550	500	7810	10	1	10192640	1215	22.03	0.62	12	0.10	541.00	19234.00	12290	20250415	-3.01	6810	20240805	75.04	12290	-3.01	20250415	7820	52.43	20250210	12290	-3.01	20250415	6810	75.04	20240805	1.16	Y	241770	500	53 억	67690	N	N	0	N	N
55	20250422	111010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11900	60	2	0.51	91108750	7687	50.84	11890	11950	11670	15390	8290	11840	11852.32	0.66	1507	12200	12020	11660	11480	11120	12110	11570	53	3550	500	7810	10	1	10192640	1213	22.00	0.62	12	0.08	541.00	19234.00	12290	20250415	-3.17	6810	20240805	74.74	12290	-3.17	20250415	7820	52.17	20250210	12290	-3.17	20250415	6810	74.74	20240805	1.16	Y	241770	500	53 억	67690	N	N	0	N	N
56	20250422	101011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11840	0	3	0.00	41487860	3508	23.20	11890	11950	11670	15390	8290	11840	11826.64	0.66	1066	12200	12020	11660	11480	11120	12110	11570	53	3550	500	7810	10	1	10192640	1207	21.89	0.62	12	0.03	541.00	19234.00	12290	20250415	-3.66	6810	20240805	73.86	12290	-3.66	20250415	7820	51.41	20250210	12290	-3.66	20250415	6810	73.86	20240805	1.16	Y	241770	500	53 억	67690	N	N	0	N	N
57	20250422	091013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11860	20	2	0.17	7117490	600	3.97	11890	11950	11670	15390	8290	11840	11862.48	0.66	-66	12200	12020	11660	11480	11120	12110	11570	53	3550	500	7810	10	1	10192640	1209	21.92	0.62	12	0.01	541.00	19234.00	12290	20250415	-3.50	6810	20240805	74.16	12290	-3.50	20250415	7820	51.66	20250210	12290	-3.50	20250415	6810	74.16	20240805	1.16	Y	241770	500	53 억	67690	N	N	0	N	N
58	20250421	160950	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11840	130	2	1.11	171041320	14626	14.34	11710	11840	11300	15220	8200	11710	11694.30	0.67	-1437	12703	12206	11793	11296	10883	12000	11090	53	3510	500	7720	10	1	10192640	1207	21.89	0.62	12	0.14	541.00	19234.00	12290	20250415	-3.66	6810	20240805	73.86	12290	-3.66	20250415	7820	51.41	20250210	12290	-3.66	20250415	6810	73.86	20240805	1.17	Y	241770	500	53 억	68303	N	N	0	N	N
59	20250421	151008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11840	130	2	1.11	164069340	14037	13.77	11710	11840	11300	15220	8200	11710	11688.35	0.67	-1242	12703	12206	11793	11296	10883	12000	11090	53	3510	500	7720	10	1	10192640	1207	21.89	0.62	12	0.14	541.00	19234.00	12290	20250415	-3.66	6810	20240805	73.86	12290	-3.66	20250415	7820	51.41	20250210	12290	-3.66	20250415	6810	73.86	20240805	1.17	Y	241770	500	53 억	68303	N	N	0	N	N
60	20250421	141008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11690	-20	5	-0.17	135373380	11592	11.37	11710	11830	11300	15220	8200	11710	11678.17	0.67	-1230	12703	12206	11793	11296	10883	12000	11090	53	3510	500	7720	10	1	10192640	1192	21.61	0.61	12	0.11	541.00	19234.00	12290	20250415	-4.88	6810	20240805	71.66	12290	-4.88	20250415	7820	49.49	20250210	12290	-4.88	20250415	6810	71.66	20240805	1.17	Y	241770	500	53 억	68303	N	N	0	N	N
61	20250421	131006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11670	-40	5	-0.34	131738870	11280	11.06	11710	11830	11300	15220	8200	11710	11678.98	0.67	-1434	12703	12206	11793	11296	10883	12000	11090	53	3510	500	7720	10	1	10192640	1189	21.57	0.61	12	0.11	541.00	19234.00	12290	20250415	-5.04	6810	20240805	71.37	12290	-5.04	20250415	7820	49.23	20250210	12290	-5.04	20250415	6810	71.37	20240805	1.17	Y	241770	500	53 억	68303	N	N	0	N	N
62	20250421	121006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11740	30	2	0.26	128769600	11026	10.81	11710	11830	11300	15220	8200	11710	11678.72	0.67	-1518	12703	12206	11793	11296	10883	12000	11090	53	3510	500	7720	10	1	10192640	1197	21.70	0.61	12	0.11	541.00	19234.00	12290	20250415	-4.48	6810	20240805	72.39	12290	-4.48	20250415	7820	50.13	20250210	12290	-4.48	20250415	6810	72.39	20240805	1.17	Y	241770	500	53 억	68303	N	N	0	N	N
63	20250421	111005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11790	80	2	0.68	119359310	10224	10.03	11710	11830	11300	15220	8200	11710	11674.42	0.67	-2019	12703	12206	11793	11296	10883	12000	11090	53	3510	500	7720	10	1	10192640	1202	21.79	0.61	12	0.10	541.00	19234.00	12290	20250415	-4.07	6810	20240805	73.13	12290	-4.07	20250415	7820	50.77	20250210	12290	-4.07	20250415	6810	73.13	20240805	1.17	Y	241770	500	53 억	68303	N	N	0	N	N
64	20250421	100959	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11800	90	2	0.77	76983540	6629	6.50	11710	11800	11300	15220	8200	11710	11613.15	0.67	-492	12703	12206	11793	11296	10883	12000	11090	53	3510	500	7720	10	1	10192640	1203	21.81	0.61	12	0.07	541.00	19234.00	12290	20250415	-3.99	6810	20240805	73.27	12290	-3.99	20250415	7820	50.90	20250210	12290	-3.99	20250415	6810	73.27	20240805	1.17	Y	241770	500	53 억	68303	N	N	0	N	N
65	20250421	091034	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11540	-170	5	-1.45	34540690	2997	2.94	11710	11770	11300	15220	8200	11710	11525.09	0.67	-388	12703	12206	11793	11296	10883	12000	11090	53	3510	500	7720	10	1	10192640	1176	21.33	0.60	12	0.03	541.00	19234.00	12290	20250415	-6.10	6810	20240805	69.46	12290	-6.10	20250415	7820	47.57	20250210	12290	-6.10	20250415	6810	69.46	20240805	1.17	Y	241770	500	53 억	68303	N	N	0	N	N
66	20250418	160950	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11710	-480	5	-3.94	1206139400	101964	306.36	12060	12290	11380	15840	8540	12190	11829.07	0.39	29387	12450	12320	12110	11980	11770	12385	12045	53	3650	500	8040	10	1	10192640	1194	21.65	0.61	12	1.00	541.00	19234.00	12290	20250415	-4.72	6810	20240805	71.95	12290	0.00	20250415	7820	49.74	20250210	12290	-4.72	20250415	6810	71.95	20240805	1.18	Y	241770	500	53 억	39757	N	N	0	N	N
67	20250418	151003	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11710	-480	5	-3.94	1196576140	101148	303.91	12060	12290	11380	15840	8540	12190	11829.95	0.39	29869	12450	12320	12110	11980	11770	12385	12045	53	3650	500	8040	10	1	10192640	1194	21.65	0.61	12	0.99	541.00	19234.00	12290	20250415	-4.72	6810	20240805	71.95	12290	0.00	20250415	7820	49.74	20250210	12290	-4.72	20250415	6810	71.95	20240805	1.18	Y	241770	500	53 억	39757	N	N	0	N	N
68	20250418	141007	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11690	-500	5	-4.10	1169102020	98805	296.87	12060	12290	11380	15840	8540	12190	11832.42	0.39	30397	12450	12320	12110	11980	11770	12385	12045	53	3650	500	8040	10	1	10192640	1192	21.61	0.61	12	0.97	541.00	19234.00	12290	20250415	-4.88	6810	20240805	71.66	12290	0.00	20250415	7820	49.49	20250210	12290	-4.88	20250415	6810	71.66	20240805	1.18	Y	241770	500	53 억	39757	N	N	0	N	N
69	20250418	131004	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11640	-550	5	-4.51	1153233220	97445	292.79	12060	12290	11380	15840	8540	12190	11834.71	0.39	31088	12450	12320	12110	11980	11770	12385	12045	53	3650	500	8040	10	1	10192640	1186	21.52	0.61	12	0.96	541.00	19234.00	12290	20250415	-5.29	6810	20240805	70.93	12290	0.00	20250415	7820	48.85	20250210	12290	-5.29	20250415	6810	70.93	20240805	1.18	Y	241770	500	53 억	39757	N	N	0	N	N
70	20250418	121001	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11580	-610	5	-5.00	1125409920	95067	285.64	12060	12290	11380	15840	8540	12190	11838.07	0.39	32374	12450	12320	12110	11980	11770	12385	12045	53	3650	500	8040	10	1	10192640	1180	21.40	0.60	12	0.93	541.00	19234.00	12290	20250415	-5.78	6810	20240805	70.04	12290	0.00	20250415	7820	48.08	20250210	12290	-5.78	20250415	6810	70.04	20240805	1.18	Y	241770	500	53 억	39757	N	N	0	N	N
71	20250418	111006	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11620	-570	5	-4.68	1041919310	87819	263.86	12060	12290	11380	15840	8540	12190	11864.40	0.39	33959	12450	12320	12110	11980	11770	12385	12045	53	3650	500	8040	10	1	10192640	1184	21.48	0.60	12	0.86	541.00	19234.00	12290	20250415	-5.45	6810	20240805	70.63	12290	0.00	20250415	7820	48.59	20250210	12290	-5.45	20250415	6810	70.63	20240805	1.18	Y	241770	500	53 억	39757	N	N	0	N	N
72	20250418	101006	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11720	-470	5	-3.86	792284030	66213	198.95	12060	12290	11500	15840	8540	12190	11965.69	0.39	32576	12450	12320	12110	11980	11770	12385	12045	53	3650	500	8040	10	1	10192640	1195	21.66	0.61	12	0.65	541.00	19234.00	12290	20250415	-4.64	6810	20240805	72.10	12290	0.00	20250415	7820	49.87	20250210	12290	-4.64	20250415	6810	72.10	20240805	1.18	Y	241770	500	53 억	39757	N	N	0	N	N
73	20250418	091012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12130	-60	5	-0.49	1727480	143	0.43	12060	12190	12050	15840	8540	12190	12080.28	0.39	-5	12450	12320	12110	11980	11770	12385	12045	53	3650	500	8040	10	1	10192640	1236	22.42	0.63	12	0.00	541.00	19234.00	12290	20250415	-1.30	6810	20240805	78.12	12290	-1.30	20250415	7820	55.12	20250210	12290	-1.30	20250415	6810	78.12	20240805	1.18	Y	241770	500	53 억	39757	N	N	0	N	N
74	20250417	160956	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12190	-30	5	-0.25	403581305	33282	87.43	12010	12240	11900	15880	8560	12220	12126.11	0.39	343	12660	12440	12020	11800	11380	12550	11910	53	3660	500	8060	10	1	10192640	1242	22.53	0.63	12	0.33	541.00	19234.00	12290	20250415	-0.81	6810	20240805	79.00	12290	-0.81	20250415	7820	55.88	20250210	12290	-0.81	20250415	6810	79.00	20240805	1.20	Y	241770	500	53 억	39402	N	N	0	N	N
75	20250417	151006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12150	-70	5	-0.57	383172555	31607	83.03	12010	12240	11900	15880	8560	12220	12123.03	0.39	-143	12660	12440	12020	11800	11380	12550	11910	53	3660	500	8060	10	1	10192640	1238	22.46	0.63	12	0.31	541.00	19234.00	12290	20250415	-1.14	6810	20240805	78.41	12290	-1.14	20250415	7820	55.37	20250210	12290	-1.14	20250415	6810	78.41	20240805	1.20	Y	241770	500	53 억	39402	N	N	0	N	N
76	20250417	141009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12170	-50	5	-0.41	301732435	24889	65.38	12010	12240	11900	15880	8560	12220	12123.12	0.39	736	12660	12440	12020	11800	11380	12550	11910	53	3660	500	8060	10	1	10192640	1240	22.50	0.63	12	0.24	541.00	19234.00	12290	20250415	-0.98	6810	20240805	78.71	12290	-0.98	20250415	7820	55.63	20250210	12290	-0.98	20250415	6810	78.71	20240805	1.20	Y	241770	500	53 억	39402	N	N	0	N	N
77	20250417	131006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12200	-20	5	-0.16	205008855	16859	44.29	12010	12240	11950	15880	8560	12220	12160.20	0.39	270	12660	12440	12020	11800	11380	12550	11910	53	3660	500	8060	10	1	10192640	1244	22.55	0.63	12	0.17	541.00	19234.00	12290	20250415	-0.73	6810	20240805	79.15	12290	-0.73	20250415	7820	56.01	20250210	12290	-0.73	20250415	6810	79.15	20240805	1.20	Y	241770	500	53 억	39402	N	N	0	N	N
78	20250417	121005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12190	-30	5	-0.25	179637175	14776	38.82	12010	12240	11950	15880	8560	12220	12157.36	0.39	302	12660	12440	12020	11800	11380	12550	11910	53	3660	500	8060	10	1	10192640	1242	22.53	0.63	12	0.14	541.00	19234.00	12290	20250415	-0.81	6810	20240805	79.00	12290	-0.81	20250415	7820	55.88	20250210	12290	-0.81	20250415	6810	79.00	20240805	1.20	Y	241770	500	53 억	39402	N	N	0	N	N
79	20250417	111004	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12220	0	3	0.00	160889365	13243	34.79	12010	12240	11950	15880	8560	12220	12149.01	0.39	-55	12660	12440	12020	11800	11380	12550	11910	53	3660	500	8060	10	1	10192640	1246	22.59	0.64	12	0.13	541.00	19234.00	12290	20250415	-0.57	6810	20240805	79.44	12290	-0.57	20250415	7820	56.27	20250210	12290	-0.57	20250415	6810	79.44	20240805	1.20	Y	241770	500	53 억	39402	N	N	0	N	N
80	20250417	101005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12130	-90	5	-0.74	104648745	8626	22.66	12010	12240	11950	15880	8560	12220	12131.78	0.39	-300	12660	12440	12020	11800	11380	12550	11910	53	3660	500	8060	10	1	10192640	1236	22.42	0.63	12	0.08	541.00	19234.00	12290	20250415	-1.30	6810	20240805	78.12	12290	-1.30	20250415	7820	55.12	20250210	12290	-1.30	20250415	6810	78.12	20240805	1.20	Y	241770	500	53 억	39402	N	N	0	N	N
81	20250417	091010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12210	-10	5	-0.08	31821930	2616	6.87	12010	12240	11950	15880	8560	12220	12164.35	0.39	-1560	12660	12440	12020	11800	11380	12550	11910	53	3660	500	8060	10	1	10192640	1245	22.57	0.63	12	0.03	541.00	19234.00	12290	20250415	-0.65	6810	20240805	79.30	12290	-0.65	20250415	7820	56.14	20250210	12290	-0.65	20250415	6810	79.30	20240805	1.20	Y	241770	500	53 억	39402	N	N	0	N	N
82	20250416	160953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12220	370	2	3.12	452512350	37905	57.65	11830	12240	11600	15400	8300	11850	11937.99	0.31	7297	12690	12270	11870	11450	11050	12480	11660	53	3550	500	7820	10	1	10192640	1246	22.59	0.64	12	0.37	541.00	19234.00	12290	20250415	-0.57	6810	20240805	79.44	12290	-0.57	20250415	7820	56.27	20250210	12290	-0.57	20250415	6810	79.44	20240805	1.23	Y	241770	500	53 억	32068	N	N	0	N	N
83	20250416	151005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12150	300	2	2.53	398986995	33517	50.98	11830	12190	11600	15400	8300	11850	11904.02	0.31	6007	12690	12270	11870	11450	11050	12480	11660	53	3550	500	7820	10	1	10192640	1238	22.46	0.63	12	0.33	541.00	19234.00	12290	20250415	-1.14	6810	20240805	78.41	12290	-1.14	20250415	7820	55.37	20250210	12290	-1.14	20250415	6810	78.41	20240805	1.23	Y	241770	500	53 억	32068	N	N	0	N	N
84	20250416	141004	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12020	170	2	1.43	265320950	22458	34.16	11830	12030	11600	15400	8300	11850	11814.10	0.31	1333	12690	12270	11870	11450	11050	12480	11660	53	3550	500	7820	10	1	10192640	1225	22.22	0.62	12	0.22	541.00	19234.00	12290	20250415	-2.20	6810	20240805	76.51	12290	-2.20	20250415	7820	53.71	20250210	12290	-2.20	20250415	6810	76.51	20240805	1.23	Y	241770	500	53 억	32068	N	N	0	N	N
85	20250416	131002	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11910	60	2	0.51	242404190	20548	31.25	11830	12000	11600	15400	8300	11850	11796.97	0.31	696	12690	12270	11870	11450	11050	12480	11660	53	3550	500	7820	10	1	10192640	1214	22.01	0.62	12	0.20	541.00	19234.00	12290	20250415	-3.09	6810	20240805	74.89	12290	-3.09	20250415	7820	52.30	20250210	12290	-3.09	20250415	6810	74.89	20240805	1.23	Y	241770	500	53 억	32068	N	N	0	N	N
86	20250416	121004	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11900	50	2	0.42	191525270	16287	24.77	11830	12000	11600	15400	8300	11850	11759.40	0.31	656	12690	12270	11870	11450	11050	12480	11660	53	3550	500	7820	10	1	10192640	1213	22.00	0.62	12	0.16	541.00	19234.00	12290	20250415	-3.17	6810	20240805	74.74	12290	-3.17	20250415	7820	52.17	20250210	12290	-3.17	20250415	6810	74.74	20240805	1.23	Y	241770	500	53 억	32068	N	N	0	N	N
87	20250416	111003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11790	-60	5	-0.51	156910850	13385	20.36	11830	11930	11600	15400	8300	11850	11722.89	0.31	1100	12690	12270	11870	11450	11050	12480	11660	53	3550	500	7820	10	1	10192640	1202	21.79	0.61	12	0.13	541.00	19234.00	12290	20250415	-4.07	6810	20240805	73.13	12290	-4.07	20250415	7820	50.77	20250210	12290	-4.07	20250415	6810	73.13	20240805	1.23	Y	241770	500	53 억	32068	N	N	0	N	N
88	20250416	101003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11860	10	2	0.08	131266130	11224	17.07	11830	11900	11600	15400	8300	11850	11695.13	0.31	1763	12690	12270	11870	11450	11050	12480	11660	53	3550	500	7820	10	1	10192640	1209	21.92	0.62	12	0.11	541.00	19234.00	12290	20250415	-3.50	6810	20240805	74.16	12290	-3.50	20250415	7820	51.66	20250210	12290	-3.50	20250415	6810	74.16	20240805	1.23	Y	241770	500	53 억	32068	N	N	0	N	N
89	20250416	091010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11800	-50	5	-0.42	53016380	4554	6.93	11830	11830	11600	15400	8300	11850	11641.72	0.31	1917	12690	12270	11870	11450	11050	12480	11660	53	3550	500	7820	10	1	10192640	1203	21.81	0.61	12	0.04	541.00	19234.00	12290	20250415	-3.99	6810	20240805	73.27	12290	-3.99	20250415	7820	50.90	20250210	12290	-3.99	20250415	6810	73.27	20240805	1.23	Y	241770	500	53 억	32068	N	N	0	N	N
90	20250415	160951	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11850	380	2	3.31	787320740	65749	138.52	11490	12290	11470	14910	8030	11470	11974.65	0.24	7947	11803	11636	11303	11136	10803	11720	11220	53	3440	500	7570	10	1	10192640	1208	21.90	0.62	12	0.65	541.00	19234.00	12290	20250415	-3.58	6810	20240805	74.01	12290	-3.58	20250415	7820	51.53	20250210	12290	-3.58	20250415	6810	74.01	20240805	1.22	Y	241770	500	53 억	24055	N	N	0	N	N
91	20250415	151001	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11970	500	2	4.36	765780440	63936	134.70	11490	12290	11470	14910	8030	11470	11977.30	0.24	7572	11803	11636	11303	11136	10803	11720	11220	53	3440	500	7570	10	1	10192640	1220	22.13	0.62	12	0.63	541.00	19234.00	12290	20250415	-2.60	6810	20240805	75.77	12290	-2.60	20250415	7820	53.07	20250210	12290	-2.60	20250415	6810	75.77	20240805	1.22	Y	241770	500	53 억	24055	N	N	0	N	N
92	20250415	141000	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11960	490	2	4.27	744762190	62175	130.99	11490	12290	11470	14910	8030	11470	11978.48	0.24	7438	11803	11636	11303	11136	10803	11720	11220	53	3440	500	7570	10	1	10192640	1219	22.11	0.62	12	0.61	541.00	19234.00	12290	20250415	-2.69	6810	20240805	75.62	12290	-2.69	20250415	7820	52.94	20250210	12290	-2.69	20250415	6810	75.62	20240805	1.22	Y	241770	500	53 억	24055	N	N	0	N	N
93	20250415	131002	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11980	510	2	4.45	720974220	60196	126.82	11490	12290	11470	14910	8030	11470	11977.11	0.24	8089	11803	11636	11303	11136	10803	11720	11220	53	3440	500	7570	10	1	10192640	1221	22.14	0.62	12	0.59	541.00	19234.00	12290	20250415	-2.52	6810	20240805	75.92	12290	-2.52	20250415	7820	53.20	20250210	12290	-2.52	20250415	6810	75.92	20240805	1.22	Y	241770	500	53 억	24055	N	N	0	N	N
94	20250415	120959	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12000	530	2	4.62	677542810	56586	119.22	11490	12290	11470	14910	8030	11470	11973.68	0.24	8442	11803	11636	11303	11136	10803	11720	11220	53	3440	500	7570	10	1	10192640	1223	22.18	0.62	12	0.56	541.00	19234.00	12290	20250415	-2.36	6810	20240805	76.21	12290	-2.36	20250415	7820	53.45	20250210	12290	-2.36	20250415	6810	76.21	20240805	1.22	Y	241770	500	53 억	24055	N	N	0	N	N
95	20250415	111002	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11970	500	2	4.36	639702550	53424	112.55	11490	12290	11470	14910	8030	11470	11974.07	0.24	8306	11803	11636	11303	11136	10803	11720	11220	53	3440	500	7570	10	1	10192640	1220	22.13	0.62	12	0.52	541.00	19234.00	12290	20250415	-2.60	6810	20240805	75.77	12290	-2.60	20250415	7820	53.07	20250210	12290	-2.60	20250415	6810	75.77	20240805	1.22	Y	241770	500	53 억	24055	N	N	0	N	N
96	20250415	101001	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11780	310	2	2.70	542989480	45318	95.48	11490	12290	11470	14910	8030	11470	11981.76	0.24	9392	11803	11636	11303	11136	10803	11720	11220	53	3440	500	7570	10	1	10192640	1201	21.77	0.61	12	0.44	541.00	19234.00	12290	20250415	-4.15	6810	20240805	72.98	12290	-4.15	20250415	7820	50.64	20250210	12290	-4.15	20250415	6810	72.98	20240805	1.22	Y	241770	500	53 억	24055	N	N	0	N	N
97	20250415	091004	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	12090	620	2	5.41	126567090	10624	22.38	11490	12200	11470	14910	8030	11470	11913.32	0.24	2288	11803	11636	11303	11136	10803	11720	11220	53	3440	500	7570	10	1	10192640	1232	22.35	0.63	12	0.10	541.00	19234.00	12200	20250415	-0.90	6810	20240805	77.53	12200	-0.90	20250415	7820	54.60	20250210	12200	-0.90	20250415	6810	77.53	20240805	1.22	Y	241770	500	53 억	24055	N	N	0	N	N
98	20250414	160949	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11470	370	2	3.33	534679985	47284	107.54	11180	11470	10970	14430	7770	11100	11307.84	0.21	3221	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1169	21.20	0.60	12	0.46	541.00	19234.00	11470	20250414	0.00	6810	20240805	68.43	11470	0.00	20250414	7820	46.68	20250210	11470	0.00	20250414	6810	68.43	20240805	1.22	Y	241770	500	53 억	21142	N	N	0	N	N
99	20250414	150957	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11390	290	2	2.61	498449795	44124	100.35	11180	11450	10970	14430	7770	11100	11296.57	0.21	2901	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1161	21.05	0.59	12	0.43	541.00	19234.00	11450	20250414	-0.52	6810	20240805	67.25	11450	-0.52	20250414	7820	45.65	20250210	11450	-0.52	20250414	6810	67.25	20240805	1.22	Y	241770	500	53 억	21142	N	N	0	N	N
100	20250414	140956	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11360	260	2	2.34	477432070	42279	96.16	11180	11450	10970	14430	7770	11100	11292.42	0.21	3006	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1158	21.00	0.59	12	0.41	541.00	19234.00	11450	20250414	-0.79	6810	20240805	66.81	11450	-0.79	20250414	7820	45.27	20250210	11450	-0.79	20250414	6810	66.81	20240805	1.22	Y	241770	500	53 억	21142	N	N	0	N	N
101	20250414	130954	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11410	310	2	2.79	454964840	40303	91.66	11180	11450	10970	14430	7770	11100	11288.61	0.21	4567	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1163	21.09	0.59	12	0.40	541.00	19234.00	11450	20250414	-0.35	6810	20240805	67.55	11450	-0.35	20250414	7820	45.91	20250210	11450	-0.35	20250414	6810	67.55	20240805	1.22	Y	241770	500	53 억	21142	N	N	0	N	N
102	20250414	120956	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11380	280	2	2.52	377175470	33482	76.15	11180	11450	10970	14430	7770	11100	11265.02	0.21	1774	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1160	21.04	0.59	12	0.33	541.00	19234.00	11450	20250414	-0.61	6810	20240805	67.11	11450	-0.61	20250414	7820	45.52	20250210	11450	-0.61	20250414	6810	67.11	20240805	1.22	Y	241770	500	53 억	21142	N	N	0	N	N
103	20250414	110951	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11320	220	2	1.98	279414990	24875	56.58	11180	11450	10970	14430	7770	11100	11232.76	0.21	310	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1154	20.92	0.59	12	0.24	541.00	19234.00	11450	20250414	-1.14	6810	20240805	66.23	11450	-1.14	20250414	7820	44.76	20250210	11450	-1.14	20250414	6810	66.23	20240805	1.22	Y	241770	500	53 억	21142	N	N	0	N	N
104	20250414	100954	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	11210	110	2	0.99	160984020	14392	32.73	11180	11450	10970	14430	7770	11100	11185.66	0.21	1445	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1143	20.72	0.58	12	0.14	541.00	19234.00	11450	20250414	-2.10	6810	20240805	64.61	11450	-2.10	20250414	7820	43.35	20250210	11450	-2.10	20250414	6810	64.61	20240805	1.22	Y	241770	500	53 억	21142	N	N	0	N	N
105	20250414	090955	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11300	200	2	1.80	62195990	5553	12.63	11180	11300	11100	14430	7770	11100	11200.43	0.21	3112	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1152	20.89	0.59	12	0.05	541.00	19234.00	11360	20240415	-0.53	6810	20240805	65.93	11300	0.00	20250414	7820	44.50	20250210	11360	-0.53	20240415	6810	65.93	20240805	1.22	Y	241770	500	53 억	21142	N	N	0	N	N
106	20250411	160944	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11100	320	2	2.97	479873600	43965	123.94	10700	11220	10580	14010	7550	10780	10914.90	0.14	7161	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1131	20.52	0.58	12	0.43	541.00	19234.00	11360	20240415	-2.29	6810	20240805	63.00	11220	-1.07	20250411	7820	41.94	20250210	11360	-2.29	20240415	6810	63.00	20240805	1.22	Y	241770	500	53 억	14087	N	N	0	N	N
107	20250411	150953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11090	310	2	2.88	466699290	42778	120.59	10700	11220	10580	14010	7550	10780	10909.80	0.14	7258	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1130	20.50	0.58	12	0.42	541.00	19234.00	11360	20240415	-2.38	6810	20240805	62.85	11220	-1.16	20250411	7820	41.82	20250210	11360	-2.38	20240415	6810	62.85	20240805	1.22	Y	241770	500	53 억	14087	N	N	0	N	N
108	20250411	140951	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	11150	370	2	3.43	427940020	39280	110.73	10700	11220	10580	14010	7550	10780	10894.60	0.14	7484	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1136	20.61	0.58	12	0.39	541.00	19234.00	11360	20240415	-1.85	6810	20240805	63.73	11220	-0.62	20250411	7820	42.58	20250210	11360	-1.85	20240415	6810	63.73	20240805	1.22	Y	241770	500	53 억	14087	N	N	0	N	N
109	20250411	130953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10900	120	2	1.11	220056090	20387	57.47	10700	10900	10580	14010	7550	10780	10793.94	0.14	-1103	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1111	20.15	0.57	12	0.20	541.00	19234.00	11360	20240415	-4.05	6810	20240805	60.06	11000	-0.91	20250224	7820	39.39	20250210	11360	-4.05	20240415	6810	60.06	20240805	1.22	Y	241770	500	53 억	14087	N	N	0	N	N
110	20250411	120954	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10800	20	2	0.19	163014640	15137	42.67	10700	10880	10580	14010	7550	10780	10769.28	0.14	-480	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1101	19.96	0.56	12	0.15	541.00	19234.00	11360	20240415	-4.93	6810	20240805	58.59	11000	-1.82	20250224	7820	38.11	20250210	11360	-4.93	20240415	6810	58.59	20240805	1.22	Y	241770	500	53 억	14087	N	N	0	N	N
111	20250411	110953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10680	-100	5	-0.93	105790970	9855	27.78	10700	10880	10580	14010	7550	10780	10734.75	0.14	-2015	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1089	19.74	0.56	12	0.10	541.00	19234.00	11360	20240415	-5.99	6810	20240805	56.83	11000	-2.91	20250224	7820	36.57	20250210	11360	-5.99	20240415	6810	56.83	20240805	1.22	Y	241770	500	53 억	14087	N	N	0	N	N
112	20250411	100956	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10800	20	2	0.19	70670500	6571	18.52	10700	10880	10610	14010	7550	10780	10754.91	0.14	-300	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1101	19.96	0.56	12	0.06	541.00	19234.00	11360	20240415	-4.93	6810	20240805	58.59	11000	-1.82	20250224	7820	38.11	20250210	11360	-4.93	20240415	6810	58.59	20240805	1.22	Y	241770	500	53 억	14087	N	N	0	N	N
113	20250411	090959	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10770	-10	5	-0.09	18281870	1705	4.81	10700	10780	10610	14010	7550	10780	10722.50	0.14	228	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1098	19.91	0.56	12	0.02	541.00	19234.00	11360	20240415	-5.19	6810	20240805	58.15	11000	-2.09	20250224	7820	37.72	20250210	11360	-5.19	20240415	6810	58.15	20240805	1.22	Y	241770	500	53 억	14087	N	N	0	N	N
114	20250410	160948	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10780	590	2	5.79	377067930	35474	207.84	10510	10800	10150	13240	7140	10190	10629.42	0.00	16203	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1099	19.93	0.56	12	0.35	541.00	19234.00	11360	20240415	-5.11	6810	20240805	58.30	11000	-2.00	20250224	7820	37.85	20250210	11360	-5.11	20240415	6810	58.30	20240805	1.23	Y	241770	500	53 억	0	N	N	0	N	N
115	20250410	150952	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10670	480	2	4.71	366977640	34536	202.34	10510	10800	10150	13240	7140	10190	10625.95	0.00	15935	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1088	19.72	0.55	12	0.34	541.00	19234.00	11360	20240415	-6.07	6810	20240805	56.68	11000	-3.00	20250224	7820	36.45	20250210	11360	-6.07	20240415	6810	56.68	20240805	1.23	Y	241770	500	53 억	0	N	N	0	N	N
116	20250410	140949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10720	530	2	5.20	349965500	32943	193.01	10510	10800	10150	13240	7140	10190	10623.36	0.00	15281	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1093	19.82	0.56	12	0.32	541.00	19234.00	11360	20240415	-5.63	6810	20240805	57.42	11000	-2.55	20250224	7820	37.08	20250210	11360	-5.63	20240415	6810	57.42	20240805	1.23	Y	241770	500	53 억	0	N	N	0	N	N
117	20250410	130948	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10790	600	2	5.89	336420440	31682	185.62	10510	10800	10150	13240	7140	10190	10618.66	0.00	14851	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1100	19.94	0.56	12	0.31	541.00	19234.00	11360	20240415	-5.02	6810	20240805	58.44	11000	-1.91	20250224	7820	37.98	20250210	11360	-5.02	20240415	6810	58.44	20240805	1.23	Y	241770	500	53 억	0	N	N	0	N	N
118	20250410	120948	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10760	570	2	5.59	313339980	29526	172.99	10510	10800	10150	13240	7140	10190	10612.34	0.00	13589	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1097	19.89	0.56	12	0.29	541.00	19234.00	11360	20240415	-5.28	6810	20240805	58.00	11000	-2.18	20250224	7820	37.60	20250210	11360	-5.28	20240415	6810	58.00	20240805	1.23	Y	241770	500	53 억	0	N	N	0	N	N
119	20250410	110948	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10680	490	2	4.81	240124580	22706	133.03	10510	10700	10150	13240	7140	10190	10575.38	0.00	9506	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1089	19.74	0.56	12	0.22	541.00	19234.00	11360	20240415	-5.99	6810	20240805	56.83	11000	-2.91	20250224	7820	36.57	20250210	11360	-5.99	20240415	6810	56.83	20240805	1.23	Y	241770	500	53 억	0	N	N	0	N	N
120	20250410	100950	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10590	400	2	3.93	111765670	10618	62.21	10510	10700	10150	13240	7140	10190	10526.06	0.00	801	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1079	19.57	0.55	12	0.10	541.00	19234.00	11360	20240415	-6.78	6810	20240805	55.51	11000	-3.73	20250224	7820	35.42	20250210	11360	-6.78	20240415	6810	55.51	20240805	1.23	Y	241770	500	53 억	0	N	N	0	N	N
121	20250410	090951	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10360	170	2	1.67	29414820	2804	16.43	10510	10550	10150	13240	7140	10190	10490.31	0.00	-506	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1056	19.15	0.54	12	0.03	541.00	19234.00	11360	20240415	-8.80	6810	20240805	52.13	11000	-5.82	20250224	7820	32.48	20250210	11360	-8.80	20240415	6810	52.13	20240805	1.23	Y	241770	500	53 억	0	N	N	0	N	N
122	20250409	160942	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10190	-60	5	-0.59	174672690	17068	128.14	10390	10510	10090	13320	7180	10250	10233.93	0.00	882	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1039	18.84	0.53	12	0.17	541.00	19234.00	11360	20240415	-10.30	6810	20240805	49.63	11000	-7.36	20250224	7820	30.31	20250210	11360	-10.30	20240415	6810	49.63	20240805	1.20	Y	241770	500	53 억	0	N	N	0	N	N
123	20250409	150746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10110	-140	5	-1.37	170841010	16693	125.32	10390	10510	10090	13320	7180	10250	10234.29	0.00	1108	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1030	18.69	0.53	12	0.16	541.00	19234.00	11360	20240415	-11.00	6810	20240805	48.46	11000	-8.09	20250224	7820	29.28	20250210	11360	-11.00	20240415	6810	48.46	20240805	1.20	Y	241770	500	53 억	0	N	N	0	N	N
124	20250409	140941	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10150	-100	5	-0.98	156113390	15238	114.40	10390	10510	10090	13320	7180	10250	10245.01	0.00	1277	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1035	18.76	0.53	12	0.15	541.00	19234.00	11360	20240415	-10.65	6810	20240805	49.05	11000	-7.73	20250224	7820	29.80	20250210	11360	-10.65	20240415	6810	49.05	20240805	1.20	Y	241770	500	53 억	0	N	N	0	N	N
125	20250409	130936	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10180	-70	5	-0.68	131657310	12827	96.30	10390	10510	10090	13320	7180	10250	10264.08	0.00	764	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1038	18.82	0.53	12	0.13	541.00	19234.00	11360	20240415	-10.39	6810	20240805	49.49	11000	-7.45	20250224	7820	30.18	20250210	11360	-10.39	20240415	6810	49.49	20240805	1.20	Y	241770	500	53 억	0	N	N	0	N	N
126	20250409	120939	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10350	100	2	0.98	118909080	11582	86.95	10390	10510	10090	13320	7180	10250	10266.71	0.00	1185	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1055	19.13	0.54	12	0.11	541.00	19234.00	11360	20240415	-8.89	6810	20240805	51.98	11000	-5.91	20250224	7820	32.35	20250210	11360	-8.89	20240415	6810	51.98	20240805	1.20	Y	241770	500	53 억	0	N	N	0	N	N
127	20250409	110936	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10480	230	2	2.24	92575570	9055	67.98	10390	10500	10090	13320	7180	10250	10223.70	0.00	1704	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1068	19.37	0.54	12	0.09	541.00	19234.00	11360	20240415	-7.75	6810	20240805	53.89	11000	-4.73	20250224	7820	34.02	20250210	11360	-7.75	20240415	6810	53.89	20240805	1.20	Y	241770	500	53 억	0	N	N	0	N	N
128	20250409	100942	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10170	-80	5	-0.78	54198950	5330	40.02	10390	10390	10090	13320	7180	10250	10168.66	0.00	-441	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1037	18.80	0.53	12	0.05	541.00	19234.00	11360	20240415	-10.48	6810	20240805	49.34	11000	-7.55	20250224	7820	30.05	20250210	11360	-10.48	20240415	6810	49.34	20240805	1.20	Y	241770	500	53 억	0	N	N	0	N	N
129	20250409	090945	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10190	-60	5	-0.59	8437240	827	6.21	10390	10390	10090	13320	7180	10250	10202.22	0.00	-353	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1039	18.84	0.53	12	0.01	541.00	19234.00	11360	20240415	-10.30	6810	20240805	49.63	11000	-7.36	20250224	7820	30.31	20250210	11360	-10.30	20240415	6810	49.63	20240805	1.20	Y	241770	500	53 억	0	N	N	0	N	N
130	20250408	160929	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10250	170	2	1.69	135219730	13320	47.61	10090	10350	9930	13100	7060	10080	10151.63	0.00	921	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1045	18.95	0.53	12	0.13	541.00	19234.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
131	20250408	150936	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10110	30	2	0.30	129207860	12728	45.49	10090	10350	9930	13100	7060	10080	10151.47	0.00	785	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1030	18.69	0.53	12	0.12	541.00	19234.00	11360	20240415	-11.00	6810	20240805	48.46	11000	-8.09	20250224	7820	29.28	20250210	11360	-11.00	20240415	6810	48.46	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
132	20250408	140934	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10080	0	3	0.00	106305270	10474	37.43	10090	10350	9930	13100	7060	10080	10149.44	0.00	1475	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1027	18.63	0.52	12	0.10	541.00	19234.00	11360	20240415	-11.27	6810	20240805	48.02	11000	-8.36	20250224	7820	28.90	20250210	11360	-11.27	20240415	6810	48.02	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
133	20250408	130930	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10170	90	2	0.89	97987570	9653	34.50	10090	10350	9930	13100	7060	10080	10151.00	0.00	1701	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1037	18.80	0.53	12	0.09	541.00	19234.00	11360	20240415	-10.48	6810	20240805	49.34	11000	-7.55	20250224	7820	30.05	20250210	11360	-10.48	20240415	6810	49.34	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
134	20250408	120936	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10200	120	2	1.19	95159470	9373	33.50	10090	10350	9930	13100	7060	10080	10152.51	0.00	1590	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1040	18.85	0.53	12	0.09	541.00	19234.00	11360	20240415	-10.21	6810	20240805	49.78	11000	-7.27	20250224	7820	30.43	20250210	11360	-10.21	20240415	6810	49.78	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
135	20250408	110933	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10240	160	2	1.59	78953380	7782	27.81	10090	10350	9930	13100	7060	10080	10145.64	0.00	1327	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1044	18.93	0.53	12	0.08	541.00	19234.00	11360	20240415	-9.86	6810	20240805	50.37	11000	-6.91	20250224	7820	30.95	20250210	11360	-9.86	20240415	6810	50.37	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
136	20250408	100934	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10170	90	2	0.89	67188700	6625	23.68	10090	10350	9930	13100	7060	10080	10141.69	0.00	1328	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1037	18.80	0.53	12	0.06	541.00	19234.00	11360	20240415	-10.48	6810	20240805	49.34	11000	-7.55	20250224	7820	30.05	20250210	11360	-10.48	20240415	6810	49.34	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
137	20250408	090936	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10290	210	2	2.08	8071630	785	2.81	10090	10300	10090	13100	7060	10080	10282.33	0.00	-534	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1049	19.02	0.53	12	0.01	541.00	19234.00	11360	20240415	-9.42	6810	20240805	51.10	11000	-6.45	20250224	7820	31.59	20250210	11360	-9.42	20240415	6810	51.10	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
138	20250407	160923	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10080	-300	5	-2.89	282697280	27980	201.09	10380	10390	9610	13490	7270	10380	10103.55	0.00	-4353	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1027	18.63	0.52	12	0.27	541.00	19234.00	11360	20240415	-11.27	6810	20240805	48.02	11000	-8.36	20250224	7820	28.90	20250210	11360	-11.27	20240415	6810	48.02	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
139	20250407	150930	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10150	-230	5	-2.22	265729130	26299	189.01	10380	10390	9610	13490	7270	10380	10104.15	0.00	-4376	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1035	18.76	0.53	12	0.26	541.00	19234.00	11360	20240415	-10.65	6810	20240805	49.05	11000	-7.73	20250224	7820	29.80	20250210	11360	-10.65	20240415	6810	49.05	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
140	20250407	140927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10230	-150	5	-1.45	229010760	22655	162.82	10380	10390	9610	13490	7270	10380	10108.62	0.00	-5558	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1043	18.91	0.53	12	0.22	541.00	19234.00	11360	20240415	-9.95	6810	20240805	50.22	11000	-7.00	20250224	7820	30.82	20250210	11360	-9.95	20240415	6810	50.22	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
141	20250407	130926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10120	-260	5	-2.50	190316150	18871	135.63	10380	10390	9610	13490	7270	10380	10085.11	0.00	-4170	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1031	18.71	0.53	12	0.19	541.00	19234.00	11360	20240415	-10.92	6810	20240805	48.60	11000	-8.00	20250224	7820	29.41	20250210	11360	-10.92	20240415	6810	48.60	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
142	20250407	120925	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10260	-120	5	-1.16	185404990	18387	132.15	10380	10390	9610	13490	7270	10380	10083.48	0.00	-4405	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1046	18.96	0.53	12	0.18	541.00	19234.00	11360	20240415	-9.68	6810	20240805	50.66	11000	-6.73	20250224	7820	31.20	20250210	11360	-9.68	20240415	6810	50.66	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
143	20250407	110926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10240	-140	5	-1.35	159490760	15860	113.99	10380	10390	9610	13490	7270	10380	10056.16	0.00	-4617	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1044	18.93	0.53	12	0.16	541.00	19234.00	11360	20240415	-9.86	6810	20240805	50.37	11000	-6.91	20250224	7820	30.95	20250210	11360	-9.86	20240415	6810	50.37	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
144	20250407	100926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	9930	-450	5	-4.34	97786050	9785	70.32	10380	10390	9610	13490	7270	10380	9993.46	0.00	-2299	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1012	18.35	0.52	12	0.10	541.00	19234.00	11360	20240415	-12.59	6810	20240805	45.81	11000	-9.73	20250224	7820	26.98	20250210	11360	-12.59	20240415	6810	45.81	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
145	20250407	090928	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10070	-310	5	-2.99	15353970	1516	10.90	10380	10380	9910	13490	7270	10380	10127.95	0.00	-730	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1026	18.61	0.52	12	0.01	541.00	19234.00	11360	20240415	-11.36	6810	20240805	47.87	11000	-8.45	20250224	7820	28.77	20250210	11360	-11.36	20240415	6810	47.87	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
146	20250404	160923	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10380	-190	5	-1.80	143617110	13914	68.98	10770	10770	10100	13740	7400	10570	10321.71	0.00	-656	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1058	19.19	0.54	12	0.14	541.00	19234.00	11360	20240415	-8.63	6810	20240805	52.42	11000	-5.64	20250224	7820	32.74	20250210	11360	-8.63	20240415	6810	52.42	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
147	20250404	150932	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10350	-220	5	-2.08	141050920	13666	67.75	10770	10770	10100	13740	7400	10570	10321.30	0.00	-600	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1055	19.13	0.54	12	0.13	541.00	19234.00	11360	20240415	-8.89	6810	20240805	51.98	11000	-5.91	20250224	7820	32.35	20250210	11360	-8.89	20240415	6810	51.98	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
148	20250404	140935	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10180	-390	5	-3.69	101857660	9842	48.79	10770	10770	10100	13740	7400	10570	10349.28	0.00	-765	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1038	18.82	0.53	12	0.10	541.00	19234.00	11360	20240415	-10.39	6810	20240805	49.49	11000	-7.45	20250224	7820	30.18	20250210	11360	-10.39	20240415	6810	49.49	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
149	20250404	130932	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10290	-280	5	-2.65	93394010	9016	44.70	10770	10770	10100	13740	7400	10570	10358.70	0.00	-419	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1049	19.02	0.53	12	0.09	541.00	19234.00	11360	20240415	-9.42	6810	20240805	51.10	11000	-6.45	20250224	7820	31.59	20250210	11360	-9.42	20240415	6810	51.10	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
150	20250404	120926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10280	-290	5	-2.74	51387930	4891	24.25	10770	10770	10220	13740	7400	10570	10506.63	0.00	-1869	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1048	19.00	0.53	12	0.05	541.00	19234.00	11360	20240415	-9.51	6810	20240805	50.95	11000	-6.55	20250224	7820	31.46	20250210	11360	-9.51	20240415	6810	50.95	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
151	20250404	110930	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10510	-60	5	-0.57	41066060	3904	19.35	10770	10770	10220	13740	7400	10570	10518.97	0.00	-1324	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1071	19.43	0.55	12	0.04	541.00	19234.00	11360	20240415	-7.48	6810	20240805	54.33	11000	-4.45	20250224	7820	34.40	20250210	11360	-7.48	20240415	6810	54.33	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
152	20250404	100930	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10560	-10	5	-0.09	34388730	3269	16.21	10770	10770	10220	13740	7400	10570	10519.65	0.00	-1092	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1076	19.52	0.55	12	0.03	541.00	19234.00	11360	20240415	-7.04	6810	20240805	55.07	11000	-4.00	20250224	7820	35.04	20250210	11360	-7.04	20240415	6810	55.07	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
153	20250404	090934	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10570	0	3	0.00	12999210	1224	6.07	10770	10770	10450	13740	7400	10570	10620.27	0.00	-1086	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1077	19.54	0.55	12	0.01	541.00	19234.00	11360	20240415	-6.95	6810	20240805	55.21	11000	-3.91	20250224	7820	35.17	20250210	11360	-6.95	20240415	6810	55.21	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
154	20250403	160915	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10570	70	2	0.67	215653320	20171	115.29	10420	10810	10340	13650	7350	10500	10691.26	0.00	2845	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1077	19.54	0.55	12	0.20	541.00	19234.00	11360	20240415	-6.95	6810	20240805	55.21	11000	-3.91	20250224	7820	35.17	20250210	11360	-6.95	20240415	6810	55.21	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
155	20250403	150923	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10630	130	2	1.24	209096380	19551	111.75	10420	10810	10340	13650	7350	10500	10694.92	0.00	2958	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1083	19.65	0.55	12	0.19	541.00	19234.00	11360	20240415	-6.43	6810	20240805	56.09	11000	-3.36	20250224	7820	35.93	20250210	11360	-6.43	20240415	6810	56.09	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
156	20250403	140922	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10660	160	2	1.52	204013470	19074	109.02	10420	10810	10340	13650	7350	10500	10695.89	0.00	3064	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1087	19.70	0.55	12	0.19	541.00	19234.00	11360	20240415	-6.16	6810	20240805	56.53	11000	-3.09	20250224	7820	36.32	20250210	11360	-6.16	20240415	6810	56.53	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
157	20250403	130921	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10580	80	2	0.76	200527900	18746	107.14	10420	10810	10340	13650	7350	10500	10697.10	0.00	3055	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1078	19.56	0.55	12	0.18	541.00	19234.00	11360	20240415	-6.87	6810	20240805	55.36	11000	-3.82	20250224	7820	35.29	20250210	11360	-6.87	20240415	6810	55.36	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
158	20250403	120918	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10610	110	2	1.05	195098990	18233	104.21	10420	10810	10340	13650	7350	10500	10700.32	0.00	2888	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1081	19.61	0.55	12	0.18	541.00	19234.00	11360	20240415	-6.60	6810	20240805	55.80	11000	-3.55	20250224	7820	35.68	20250210	11360	-6.60	20240415	6810	55.80	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
159	20250403	110922	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10760	260	2	2.48	154174690	14376	82.17	10420	10810	10340	13650	7350	10500	10724.45	0.00	3740	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1097	19.89	0.56	12	0.14	541.00	19234.00	11360	20240415	-5.28	6810	20240805	58.00	11000	-2.18	20250224	7820	37.60	20250210	11360	-5.28	20240415	6810	58.00	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
160	20250403	100922	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10690	190	2	1.81	79812100	7460	42.64	10420	10810	10340	13650	7350	10500	10698.67	0.00	448	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1090	19.76	0.56	12	0.07	541.00	19234.00	11360	20240415	-5.90	6810	20240805	56.98	11000	-2.82	20250224	7820	36.70	20250210	11360	-5.90	20240415	6810	56.98	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
161	20250403	090924	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10370	-130	5	-1.24	2788070	268	1.53	10420	10480	10370	13650	7350	10500	10403.25	0.00	-95	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1057	19.17	0.54	12	0.00	541.00	19234.00	11360	20240415	-8.71	6810	20240805	52.28	11000	-5.73	20250224	7820	32.61	20250210	11360	-8.71	20240415	6810	52.28	20240805	1.19	Y	241770	500	53 억	0	N	N	0	N	N
162	20250402	160902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10500	-190	5	-1.78	185745700	17496	96.61	10680	10800	10500	13890	7490	10690	10616.47	0.00	-1481	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1070	19.41	0.55	12	0.17	541.00	19234.00	11360	20240415	-7.57	6810	20240805	54.19	11000	-4.55	20250224	7820	34.27	20250210	11360	-7.57	20240415	6810	54.19	20240805	1.15	Y	241770	500	53 억	0	N	N	54	N	N
163	20250402	150903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10700	10	2	0.09	167679260	15779	87.13	10680	10800	10520	13890	7490	10690	10626.74	0.00	-1547	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1091	19.78	0.56	12	0.15	541.00	19234.00	11360	20240415	-5.81	6810	20240805	57.12	11000	-2.73	20250224	7820	36.83	20250210	11360	-5.81	20240415	6810	57.12	20240805	1.15	Y	241770	500	53 억	0	N	N	54	N	N
164	20250402	140905	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10560	-130	5	-1.22	141513250	13326	73.58	10680	10800	10520	13890	7490	10690	10619.33	0.00	-2700	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1076	19.52	0.55	12	0.13	541.00	19234.00	11360	20240415	-7.04	6810	20240805	55.07	11000	-4.00	20250224	7820	35.04	20250210	11360	-7.04	20240415	6810	55.07	20240805	1.15	Y	241770	500	53 억	0	N	N	54	N	N
165	20250402	130906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10600	-90	5	-0.84	122164530	11497	63.48	10680	10800	10520	13890	7490	10690	10625.77	0.00	-1807	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1080	19.59	0.55	12	0.11	541.00	19234.00	11360	20240415	-6.69	6810	20240805	55.65	11000	-3.64	20250224	7820	35.55	20250210	11360	-6.69	20240415	6810	55.65	20240805	1.15	Y	241770	500	53 억	0	N	N	54	N	N
166	20250402	120904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10630	-60	5	-0.56	112454450	10580	58.42	10680	10800	10520	13890	7490	10690	10628.97	0.00	-1462	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1083	19.65	0.55	12	0.10	541.00	19234.00	11360	20240415	-6.43	6810	20240805	56.09	11000	-3.36	20250224	7820	35.93	20250210	11360	-6.43	20240415	6810	56.09	20240805	1.15	Y	241770	500	53 억	0	N	N	54	N	N
167	20250402	110904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10630	-60	5	-0.56	106445420	10017	55.31	10680	10800	10520	13890	7490	10690	10626.48	0.00	-1411	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1083	19.65	0.55	12	0.10	541.00	19234.00	11360	20240415	-6.43	6810	20240805	56.09	11000	-3.36	20250224	7820	35.93	20250210	11360	-6.43	20240415	6810	56.09	20240805	1.15	Y	241770	500	53 억	0	N	N	54	N	N
168	20250402	100903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10580	-110	5	-1.03	87576500	8233	45.46	10680	10800	10520	13890	7490	10690	10637.25	0.00	-1959	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1078	19.56	0.55	12	0.08	541.00	19234.00	11360	20240415	-6.87	6810	20240805	55.36	11000	-3.82	20250224	7820	35.29	20250210	11360	-6.87	20240415	6810	55.36	20240805	1.15	Y	241770	500	53 억	0	N	N	54	N	N
169	20250402	090911	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10800	110	2	1.03	12414730	1163	6.42	10680	10800	10520	13890	7490	10690	10674.75	0.00	343	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1101	19.96	0.56	12	0.01	541.00	19234.00	11360	20240415	-4.93	6810	20240805	58.59	11000	-1.82	20250224	7820	38.11	20250210	11360	-4.93	20240415	6810	58.59	20240805	1.15	Y	241770	500	53 억	0	N	N	54	N	N
170	20250401	160911	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10690	400	2	3.89	188562145	17911	142.16	10290	10780	10050	13370	7210	10290	10526.99	0.00	3767	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1090	19.76	0.56	12	0.18	541.00	19234.00	11360	20240415	-5.90	6810	20240805	56.98	11000	-2.82	20250224	7820	36.70	20250210	11360	-5.90	20240415	6810	56.98	20240805	1.04	Y	241770	500	53 억	0	N	N	54	N	N
171	20250401	150909	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10690	400	2	3.89	176485145	16778	133.17	10290	10780	10050	13370	7210	10290	10518.84	0.00	3605	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1090	19.76	0.56	12	0.16	541.00	19234.00	11360	20240415	-5.90	6810	20240805	56.98	11000	-2.82	20250224	7820	36.70	20250210	11360	-5.90	20240415	6810	56.98	20240805	1.04	Y	241770	500	53 억	0	N	N	0	N	N
172	20250401	140910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10700	410	2	3.98	167469465	15931	126.45	10290	10780	10050	13370	7210	10290	10512.18	0.00	3310	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1091	19.78	0.56	12	0.16	541.00	19234.00	11360	20240415	-5.81	6810	20240805	57.12	11000	-2.73	20250224	7820	36.83	20250210	11360	-5.81	20240415	6810	57.12	20240805	1.04	Y	241770	500	53 억	0	N	N	0	N	N
173	20250401	130911	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10730	440	2	4.28	127232090	12151	96.44	10290	10780	10050	13370	7210	10290	10470.92	0.00	1216	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1094	19.83	0.56	12	0.12	541.00	19234.00	11360	20240415	-5.55	6810	20240805	57.56	11000	-2.45	20250224	7820	37.21	20250210	11360	-5.55	20240415	6810	57.56	20240805	1.04	Y	241770	500	53 억	0	N	N	0	N	N
174	20250401	120912	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10620	330	2	3.21	86467590	8347	66.25	10290	10740	10050	13370	7210	10290	10359.12	0.00	-353	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1082	19.63	0.55	12	0.08	541.00	19234.00	11360	20240415	-6.51	6810	20240805	55.95	11000	-3.45	20250224	7820	35.81	20250210	11360	-6.51	20240415	6810	55.95	20240805	1.04	Y	241770	500	53 억	0	N	N	0	N	N
175	20250401	110858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10330	40	2	0.39	56526380	5512	43.75	10290	10340	10050	13370	7210	10290	10255.15	0.00	-164	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1053	19.09	0.54	12	0.05	541.00	19234.00	11360	20240415	-9.07	6810	20240805	51.69	11000	-6.09	20250224	7820	32.10	20250210	11360	-9.07	20240415	6810	51.69	20240805	1.04	Y	241770	500	53 억	0	N	N	0	N	N
176	20250401	100857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10140	-150	5	-1.46	29082920	2831	22.47	10290	10340	10050	13370	7210	10290	10273.02	0.00	-1277	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1034	18.74	0.53	12	0.03	541.00	19234.00	11360	20240415	-10.74	6810	20240805	48.90	11000	-7.82	20250224	7820	29.67	20250210	11360	-10.74	20240415	6810	48.90	20240805	1.04	Y	241770	500	53 억	0	N	N	0	N	N
177	20250401	090858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	10340	50	2	0.49	3290320	319	2.53	10290	10340	10280	13370	7210	10290	10314.48	0.00	94	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1054	19.11	0.54	12	0.00	541.00	19234.00	11360	20240415	-8.98	6810	20240805	51.84	11000	-6.00	20250224	7820	32.23	20250210	11360	-8.98	20240415	6810	51.84	20240805	1.04	Y	241770	500	53 억	0	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History