KissMeData/270660/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13920	-330	5	-2.32	499913265	35828	171.95	14210	14330	13840	18520	9980	14250	13953.15	0.03	0	-10147	14476	14362	14236	14122	13996	14420	14180	61	4270	500	10260	10	1	12261742	1707	515.56	2.58	12	0.29	27.00	5388.00	29800	20240522	-53.29	11830	20250409	17.67	20950	-33.56	20250210	11830	17.67	20250409	29800	-53.29	20240522	11830	17.67	20250409	4.77	Y	270660	500	61 억		3999	N	N	13519	N	00	N
3	20250430	151100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13850	-400	5	-2.81	475900805	34097	163.64	14210	14330	13840	18520	9980	14250	13957.26	0.03	0	-9379	14476	14362	14236	14122	13996	14420	14180	61	4270	500	10260	10	1	12261742	1698	512.96	2.57	12	0.28	27.00	5388.00	29800	20240522	-53.52	11830	20250409	17.08	20950	-33.89	20250210	11830	17.08	20250409	29800	-53.52	20240522	11830	17.08	20250409	4.77	Y	270660	500	61 억		3999	N	N	0	N	00	N
4	20250430	141101	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13840	-410	5	-2.88	398660755	28519	136.87	14210	14330	13840	18520	9980	14250	13978.78	0.03	0	-7073	14476	14362	14236	14122	13996	14420	14180	61	4270	500	10260	10	1	12261742	1697	512.59	2.57	12	0.23	27.00	5388.00	29800	20240522	-53.56	11830	20250409	16.99	20950	-33.94	20250210	11830	16.99	20250409	29800	-53.56	20240522	11830	16.99	20250409	4.77	Y	270660	500	61 억		3999	N	N	0	N	00	N
5	20250430	131058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13870	-380	5	-2.67	324531320	23172	111.21	14210	14330	13840	18520	9980	14250	14005.32	0.03	0	-6331	14476	14362	14236	14122	13996	14420	14180	61	4270	500	10260	10	1	12261742	1701	513.70	2.57	12	0.19	27.00	5388.00	29800	20240522	-53.46	11830	20250409	17.24	20950	-33.79	20250210	11830	17.24	20250409	29800	-53.46	20240522	11830	17.24	20250409	4.77	Y	270660	500	61 억		3999	N	N	0	N	00	N
6	20250430	121102	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13900	-350	5	-2.46	271309340	19333	92.79	14210	14330	13850	18520	9980	14250	14033.48	0.03	0	-4101	14476	14362	14236	14122	13996	14420	14180	61	4270	500	10260	10	1	12261742	1704	514.81	2.58	12	0.16	27.00	5388.00	29800	20240522	-53.36	11830	20250409	17.50	20950	-33.65	20250210	11830	17.50	20250409	29800	-53.36	20240522	11830	17.50	20250409	4.77	Y	270660	500	61 억		3999	N	N	0	N	00	N
7	20250430	111059	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14000	-250	5	-1.75	185614470	13175	63.23	14210	14330	13940	18520	9980	14250	14088.38	0.03	0	-4311	14476	14362	14236	14122	13996	14420	14180	61	4270	500	10260	10	1	12261742	1717	518.52	2.60	12	0.11	27.00	5388.00	29800	20240522	-53.02	11830	20250409	18.34	20950	-33.17	20250210	11830	18.34	20250409	29800	-53.02	20240522	11830	18.34	20250409	4.77	Y	270660	500	61 억		3999	N	N	0	N	00	N
8	20250430	101103	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14030	-220	5	-1.54	83400280	5883	28.23	14210	14310	14020	18520	9980	14250	14176.49	0.03	0	-2516	14476	14362	14236	14122	13996	14420	14180	61	4270	500	10260	10	1	12261742	1720	519.63	2.60	12	0.05	27.00	5388.00	29800	20240522	-52.92	11830	20250409	18.60	20950	-33.03	20250210	11830	18.60	20250409	29800	-52.92	20240522	11830	18.60	20250409	4.77	Y	270660	500	61 억		3999	N	N	0	N	00	N
9	20250430	091105	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14290	40	2	0.28	16924200	1189	5.71	14210	14310	14210	18520	9980	14250	14233.98	0.03	0	-214	14476	14362	14236	14122	13996	14420	14180	61	4270	500	10260	10	1	12261742	1752	529.26	2.65	12	0.01	27.00	5388.00	29800	20240522	-52.05	11830	20250409	20.79	20950	-31.79	20250210	11830	20.79	20250409	29800	-52.05	20240522	11830	20.79	20250409	4.77	Y	270660	500	61 억		3999	N	N	0	N	00	N
10	20250429	161050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14250	180	2	1.28	296903970	20836	32.38	14200	14350	14110	18290	9850	14070	14249.57	0.00	0	5322	14976	14522	14296	13842	13616	14410	13730	61	4220	500	10130	10	1	12261742	1747	527.78	2.64	12	0.17	27.00	5388.00	29800	20240522	-52.18	11830	20250409	20.46	20950	-31.98	20250210	11830	20.46	20250409	29800	-52.18	20240522	11830	20.46	20250409	4.74	N	270660	500	61 억		0	N	N	21257	N	00	N
11	20250429	151055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14250	180	2	1.28	280292410	19670	30.57	14200	14350	14110	18290	9850	14070	14249.74	0.00	0	5038	14976	14522	14296	13842	13616	14410	13730	61	4220	500	10130	10	1	12261742	1747	527.78	2.64	12	0.16	27.00	5388.00	29800	20240522	-52.18	11830	20250409	20.46	20950	-31.98	20250210	11830	20.46	20250409	29800	-52.18	20240522	11830	20.46	20250409	4.74	N	270660	500	61 억		0	N	N	21257	N	00	N
12	20250429	141057	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14290	220	2	1.56	237283160	16653	25.88	14200	14350	14110	18290	9850	14070	14248.67	0.00	0	4171	14976	14522	14296	13842	13616	14410	13730	61	4220	500	10130	10	1	12261742	1752	529.26	2.65	12	0.14	27.00	5388.00	29800	20240522	-52.05	11830	20250409	20.79	20950	-31.79	20250210	11830	20.79	20250409	29800	-52.05	20240522	11830	20.79	20250409	4.74	N	270660	500	61 억		0	N	N	21257	N	00	N
13	20250429	131055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14250	180	2	1.28	194322800	13638	21.19	14200	14350	14110	18290	9850	14070	14248.63	0.00	0	2613	14976	14522	14296	13842	13616	14410	13730	61	4220	500	10130	10	1	12261742	1747	527.78	2.64	12	0.11	27.00	5388.00	29800	20240522	-52.18	11830	20250409	20.46	20950	-31.98	20250210	11830	20.46	20250409	29800	-52.18	20240522	11830	20.46	20250409	4.74	N	270660	500	61 억		0	N	N	21257	N	00	N
14	20250429	121058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14280	210	2	1.49	173249200	12161	18.90	14200	14350	14110	18290	9850	14070	14246.30	0.00	0	2463	14976	14522	14296	13842	13616	14410	13730	61	4220	500	10130	10	1	12261742	1751	528.89	2.65	12	0.10	27.00	5388.00	29800	20240522	-52.08	11830	20250409	20.71	20950	-31.84	20250210	11830	20.71	20250409	29800	-52.08	20240522	11830	20.71	20250409	4.74	N	270660	500	61 억		0	N	N	21257	N	00	N
15	20250429	111057	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14240	170	2	1.21	155457100	10911	16.96	14200	14350	14110	18290	9850	14070	14247.74	0.00	0	1964	14976	14522	14296	13842	13616	14410	13730	61	4220	500	10130	10	1	12261742	1746	527.41	2.64	12	0.09	27.00	5388.00	29800	20240522	-52.21	11830	20250409	20.37	20950	-32.03	20250210	11830	20.37	20250409	29800	-52.21	20240522	11830	20.37	20250409	4.74	N	270660	500	61 억		0	N	N	21257	N	00	N
16	20250429	101058	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14300	230	2	1.63	110257030	7735	12.02	14200	14350	14110	18290	9850	14070	14254.30	0.00	0	1237	14976	14522	14296	13842	13616	14410	13730	61	4220	500	10130	10	1	12261742	1753	529.63	2.65	12	0.06	27.00	5388.00	29800	20240522	-52.01	11830	20250409	20.88	20950	-31.74	20250210	11830	20.88	20250409	29800	-52.01	20240522	11830	20.88	20250409	4.74	N	270660	500	61 억		0	N	N	21257	N	00	N
17	20250429	091100	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14230	160	2	1.14	26170240	1842	2.86	14200	14230	14110	18290	9850	14070	14207.51	0.00	0	575	14976	14522	14296	13842	13616	14410	13730	61	4220	500	10130	10	1	12261742	1745	527.04	2.64	12	0.02	27.00	5388.00	29800	20240522	-52.25	11830	20250409	20.29	20950	-32.08	20250210	11830	20.29	20250409	29800	-52.25	20240522	11830	20.29	20250409	4.74	N	270660	500	61 억		0	N	N	21257	N	00	N
18	20250428	161049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14070	-480	5	-3.30	921526080	64350	103.19	14750	14750	14070	18910	10190	14550	14320.53	0.07	0	-9280	15256	14902	14726	14372	14196	14815	14285	61	4360	500	10470	10	1	12261742	1725	521.11	2.61	12	0.52	27.00	5388.00	29800	20240522	-52.79	11830	20250409	18.93	20950	-32.84	20250210	11830	18.93	20250409	29800	-52.79	20240522	11830	18.93	20250409	4.71	Y	270660	500	61 억		8071	N	N	21257	N	00	N
19	20250428	151053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14090	-460	5	-3.16	890283920	62130	99.63	14750	14750	14070	18910	10190	14550	14329.37	0.07	0	-8801	15256	14902	14726	14372	14196	14815	14285	61	4360	500	10470	10	1	12261742	1728	521.85	2.62	12	0.51	27.00	5388.00	29800	20240522	-52.72	11830	20250409	19.10	20950	-32.74	20250210	11830	19.10	20250409	29800	-52.72	20240522	11830	19.10	20250409	4.71	Y	270660	500	61 억		8071	N	N	19294	N	00	N
20	20250428	141055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14150	-400	5	-2.75	804050795	56016	89.82	14750	14750	14150	18910	10190	14550	14353.95	0.07	0	-5260	15256	14902	14726	14372	14196	14815	14285	61	4360	500	10470	10	1	12261742	1735	524.07	2.63	12	0.46	27.00	5388.00	29800	20240522	-52.52	11830	20250409	19.61	20950	-32.46	20250210	11830	19.61	20250409	29800	-52.52	20240522	11830	19.61	20250409	4.71	Y	270660	500	61 억		8071	N	N	19294	N	00	N
21	20250428	131054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14200	-350	5	-2.41	663857755	46116	73.95	14750	14750	14180	18910	10190	14550	14395.39	0.07	0	-4740	15256	14902	14726	14372	14196	14815	14285	61	4360	500	10470	10	1	12261742	1741	525.93	2.64	12	0.38	27.00	5388.00	29800	20240522	-52.35	11830	20250409	20.03	20950	-32.22	20250210	11830	20.03	20250409	29800	-52.35	20240522	11830	20.03	20250409	4.71	Y	270660	500	61 억		8071	N	N	19294	N	00	N
22	20250428	121050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14310	-240	5	-1.65	456234140	31572	50.63	14750	14750	14310	18910	10190	14550	14450.59	0.07	0	-6540	15256	14902	14726	14372	14196	14815	14285	61	4360	500	10470	10	1	12261742	1755	530.00	2.66	12	0.26	27.00	5388.00	29800	20240522	-51.98	11830	20250409	20.96	20950	-31.69	20250210	11830	20.96	20250409	29800	-51.98	20240522	11830	20.96	20250409	4.71	Y	270660	500	61 억		8071	N	N	19294	N	00	N
23	20250428	111052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14370	-180	5	-1.24	388374260	26840	43.04	14750	14750	14350	18910	10190	14550	14469.98	0.07	0	-5541	15256	14902	14726	14372	14196	14815	14285	61	4360	500	10470	10	1	12261742	1762	532.22	2.67	12	0.22	27.00	5388.00	29800	20240522	-51.78	11830	20250409	21.47	20950	-31.41	20250210	11830	21.47	20250409	29800	-51.78	20240522	11830	21.47	20250409	4.71	Y	270660	500	61 억		8071	N	N	19294	N	00	N
24	20250428	101049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14470	-80	5	-0.55	225914040	15565	24.96	14750	14750	14390	18910	10190	14550	14514.23	0.07	0	-3841	15256	14902	14726	14372	14196	14815	14285	61	4360	500	10470	10	1	12261742	1774	535.93	2.69	12	0.13	27.00	5388.00	29800	20240522	-51.44	11830	20250409	22.32	20950	-30.93	20250210	11830	22.32	20250409	29800	-51.44	20240522	11830	22.32	20250409	4.71	Y	270660	500	61 억		8071	N	N	19294	N	00	N
25	20250428	091052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14570	20	2	0.14	50207900	3438	5.51	14750	14750	14560	18910	10190	14550	14603.81	0.07	0	270	15256	14902	14726	14372	14196	14815	14285	61	4360	500	10470	10	1	12261742	1787	539.63	2.70	12	0.03	27.00	5388.00	29800	20240522	-51.11	11830	20250409	23.16	20950	-30.45	20250210	11830	23.16	20250409	29800	-51.11	20240522	11830	23.16	20250409	4.71	Y	270660	500	61 억		8071	N	N	19294	N	00	N
26	20250425	161046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14550	-60	5	-0.41	914427070	62362	70.35	15080	15080	14550	18990	10230	14610	14663.27	0.00	0	-16514	15230	14920	14750	14440	14270	14835	14355	61	4380	500	10510	10	1	12261742	1784	538.89	2.70	12	0.51	27.00	5388.00	29800	20240522	-51.17	11830	20250409	22.99	20950	-30.55	20250210	11830	22.99	20250409	29800	-51.17	20240522	11830	22.99	20250409	4.28	Y	270660	500	61 억		0	N	N	19294	N	00	N
27	20250425	151055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14600	-10	5	-0.07	840563840	57290	64.63	15080	15080	14550	18990	10230	14610	14672.09	0.00	0	-17381	15230	14920	14750	14440	14270	14835	14355	61	4380	500	10510	10	1	12261742	1790	540.74	2.71	12	0.47	27.00	5388.00	29800	20240522	-51.01	11830	20250409	23.42	20950	-30.31	20250210	11830	23.42	20250409	29800	-51.01	20240522	11830	23.42	20250409	4.28	Y	270660	500	61 억		0	N	N	11320	N	00	N
28	20250425	141053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14610	0	3	0.00	727851420	49568	55.92	15080	15080	14550	18990	10230	14610	14683.90	0.00	0	-15860	15230	14920	14750	14440	14270	14835	14355	61	4380	500	10510	10	1	12261742	1791	541.11	2.71	12	0.40	27.00	5388.00	29800	20240522	-50.97	11830	20250409	23.50	20950	-30.26	20250210	11830	23.50	20250409	29800	-50.97	20240522	11830	23.50	20250409	4.28	Y	270660	500	61 억		0	N	N	11320	N	00	N
29	20250425	131054	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14630	20	2	0.14	542592940	36880	41.60	15080	15080	14610	18990	10230	14610	14712.39	0.00	0	-14324	15230	14920	14750	14440	14270	14835	14355	61	4380	500	10510	10	1	12261742	1794	541.85	2.72	12	0.30	27.00	5388.00	29800	20240522	-50.91	11830	20250409	23.67	20950	-30.17	20250210	11830	23.67	20250409	29800	-50.91	20240522	11830	23.67	20250409	4.28	Y	270660	500	61 억		0	N	N	11320	N	00	N
30	20250425	121051	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14660	50	2	0.34	497832960	33825	38.16	15080	15080	14610	18990	10230	14610	14717.90	0.00	0	-12751	15230	14920	14750	14440	14270	14835	14355	61	4380	500	10510	10	1	12261742	1798	542.96	2.72	12	0.28	27.00	5388.00	29800	20240522	-50.81	11830	20250409	23.92	20950	-30.02	20250210	11830	23.92	20250409	29800	-50.81	20240522	11830	23.92	20250409	4.28	Y	270660	500	61 억		0	N	N	11320	N	00	N
31	20250425	111053	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14620	10	2	0.07	442584210	30050	33.90	15080	15080	14610	18990	10230	14610	14728.26	0.00	0	-10140	15230	14920	14750	14440	14270	14835	14355	61	4380	500	10510	10	1	12261742	1793	541.48	2.71	12	0.25	27.00	5388.00	29800	20240522	-50.94	11830	20250409	23.58	20950	-30.21	20250210	11830	23.58	20250409	29800	-50.94	20240522	11830	23.58	20250409	4.28	Y	270660	500	61 억		0	N	N	11320	N	00	N
32	20250425	101052	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14630	20	2	0.14	266391550	18013	20.32	15080	15080	14620	18990	10230	14610	14788.85	0.00	0	-4402	15230	14920	14750	14440	14270	14835	14355	61	4380	500	10510	10	1	12261742	1794	541.85	2.72	12	0.15	27.00	5388.00	29800	20240522	-50.91	11830	20250409	23.67	20950	-30.17	20250210	11830	23.67	20250409	29800	-50.91	20240522	11830	23.67	20250409	4.28	Y	270660	500	61 억		0	N	N	11320	N	00	N
33	20250425	091056	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14800	190	2	1.30	62010790	4173	4.71	15080	15080	14700	18990	10230	14610	14860.00	0.00	0	-1198	15230	14920	14750	14440	14270	14835	14355	61	4380	500	10510	10	1	12261742	1815	548.15	2.75	12	0.03	27.00	5388.00	29800	20240522	-50.34	11830	20250409	25.11	20950	-29.36	20250210	11830	25.11	20250409	29800	-50.34	20240522	11830	25.11	20250409	4.28	Y	270660	500	61 억		0	N	N	11320	N	00	N
34	20250424	161036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14610	-330	5	-2.21	1312518240	88644	4.89	14900	15060	14580	19420	10460	14940	14806.92	0.00	0	-1244	18506	16722	15416	13632	12326	17615	14525	61	4480	500	10750	10	1	12261742	1791	541.11	2.71	12	0.72	27.00	5388.00	29800	20240522	-50.97	11830	20250409	23.50	20950	-30.26	20250210	11830	23.50	20250409	29800	-50.97	20240522	11830	23.50	20250409	4.26	Y	270660	500	61 억		0	N	N	11320	N	00	N
35	20250424	151049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14610	-330	5	-2.21	1218057960	82179	4.53	14900	15060	14600	19420	10460	14940	14822.01	0.00	0	-2461	18506	16722	15416	13632	12326	17615	14525	61	4480	500	10750	10	1	12261742	1791	541.11	2.71	12	0.67	27.00	5388.00	29800	20240522	-50.97	11830	20250409	23.50	20950	-30.26	20250210	11830	23.50	20250409	29800	-50.97	20240522	11830	23.50	20250409	4.26	Y	270660	500	61 억		0	N	N	37889	N	00	N
36	20250424	141050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14690	-250	5	-1.67	1054049810	70986	3.91	14900	15060	14680	19420	10460	14940	14848.70	0.00	0	-3143	18506	16722	15416	13632	12326	17615	14525	61	4480	500	10750	10	1	12261742	1801	544.07	2.73	12	0.58	27.00	5388.00	29800	20240522	-50.70	11830	20250409	24.18	20950	-29.88	20250210	11830	24.18	20250409	29800	-50.70	20240522	11830	24.18	20250409	4.26	Y	270660	500	61 억		0	N	N	37889	N	00	N
37	20250424	131047	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14770	-170	5	-1.14	945484240	63613	3.51	14900	15060	14680	19420	10460	14940	14863.07	0.00	0	-2583	18506	16722	15416	13632	12326	17615	14525	61	4480	500	10750	10	1	12261742	1811	547.04	2.74	12	0.52	27.00	5388.00	29800	20240522	-50.44	11830	20250409	24.85	20950	-29.50	20250210	11830	24.85	20250409	29800	-50.44	20240522	11830	24.85	20250409	4.26	Y	270660	500	61 억		0	N	N	37889	N	00	N
38	20250424	121046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14770	-170	5	-1.14	894776330	60180	3.32	14900	15060	14680	19420	10460	14940	14868.33	0.00	0	-2759	18506	16722	15416	13632	12326	17615	14525	61	4480	500	10750	10	1	12261742	1811	547.04	2.74	12	0.49	27.00	5388.00	29800	20240522	-50.44	11830	20250409	24.85	20950	-29.50	20250210	11830	24.85	20250409	29800	-50.44	20240522	11830	24.85	20250409	4.26	Y	270660	500	61 억		0	N	N	37889	N	00	N
39	20250424	111049	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14800	-140	5	-0.94	773559290	51978	2.86	14900	15060	14680	19420	10460	14940	14882.44	0.00	0	-5625	18506	16722	15416	13632	12326	17615	14525	61	4480	500	10750	10	1	12261742	1815	548.15	2.75	12	0.42	27.00	5388.00	29800	20240522	-50.34	11830	20250409	25.11	20950	-29.36	20250210	11830	25.11	20250409	29800	-50.34	20240522	11830	25.11	20250409	4.26	Y	270660	500	61 억		0	N	N	37889	N	00	N
40	20250424	101046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14800	-140	5	-0.94	627761870	42087	2.32	14900	15060	14700	19420	10460	14940	14915.81	0.00	0	-4103	18506	16722	15416	13632	12326	17615	14525	61	4480	500	10750	10	1	12261742	1815	548.15	2.75	12	0.34	27.00	5388.00	29800	20240522	-50.34	11830	20250409	25.11	20950	-29.36	20250210	11830	25.11	20250409	29800	-50.34	20240522	11830	25.11	20250409	4.26	Y	270660	500	61 억		0	N	N	37889	N	00	N
41	20250424	091055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14960	20	2	0.13	245454040	16410	0.90	14900	15060	14800	19420	10460	14940	14957.59	0.00	0	-5573	18506	16722	15416	13632	12326	17615	14525	61	4480	500	10750	10	1	12261742	1834	554.07	2.78	12	0.13	27.00	5388.00	29800	20240522	-49.80	11830	20250409	26.46	20950	-28.59	20250210	11830	26.46	20250409	29800	-49.80	20240522	11830	26.46	20250409	4.26	Y	270660	500	61 억		0	N	N	37889	N	00	N
42	20250423	161027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14940	880	2	6.26	29208128890	1814271	6322.38	14500	17200	14110	18270	9850	14060	16099.26	0.10	0	-33679	14353	14206	13933	13786	13513	14280	13860	61	4210	500	10120	10	1	12261742	1832	553.33	2.77	12	14.80	27.00	5388.00	29800	20240522	-49.87	11830	20250409	26.29	20950	-28.69	20250210	11830	26.29	20250409	29800	-49.87	20240522	11830	26.29	20250409	4.24	Y	270660	500	61 억		12855	N	N	37889	N	00	N
43	20250423	151046	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14840	780	2	5.55	28790082860	1786157	6224.41	14500	17200	14110	18270	9850	14060	16118.45	0.10	0	-36565	14353	14206	13933	13786	13513	14280	13860	61	4210	500	10120	10	1	12261742	1820	549.63	2.75	12	14.57	27.00	5388.00	29800	20240522	-50.20	11830	20250409	25.44	20950	-29.16	20250210	11830	25.44	20250409	29800	-50.20	20240522	11830	25.44	20250409	4.24	Y	270660	500	61 억		12855	N	N	7536	N	00	N
44	20250423	141045	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15100	1040	2	7.40	27632733245	1708446	5953.60	14500	17200	14110	18270	9850	14060	16174.19	0.10	0	-49942	14353	14206	13933	13786	13513	14280	13860	61	4210	500	10120	10	1	12261742	1852	559.26	2.80	12	13.93	27.00	5388.00	29800	20240522	-49.33	11830	20250409	27.64	20950	-27.92	20250210	11830	27.64	20250409	29800	-49.33	20240522	11830	27.64	20250409	4.24	Y	270660	500	61 억		12855	N	N	7536	N	00	N
45	20250423	131044	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	15490	1430	2	10.17	25243488120	1552791	5411.18	14500	17200	14110	18270	9850	14060	16256.85	0.10	0	-51264	14353	14206	13933	13786	13513	14280	13860	61	4210	500	10120	10	1	12261742	1899	573.70	2.87	12	12.66	27.00	5388.00	29800	20240522	-48.02	11830	20250409	30.94	20950	-26.06	20250210	11830	30.94	20250409	29800	-48.02	20240522	11830	30.94	20250409	4.24	Y	270660	500	61 억		12855	N	N	7536	N	00	N
46	20250423	121047	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14340	280	2	1.99	290595925	20387	71.04	14500	14500	14110	18270	9850	14060	14253.98	0.10	0	-2669	14353	14206	13933	13786	13513	14280	13860	61	4210	500	10120	10	1	12261742	1758	531.11	2.66	12	0.17	27.00	5388.00	29800	20240522	-51.88	11830	20250409	21.22	20950	-31.55	20250210	11830	21.22	20250409	29800	-51.88	20240522	11830	21.22	20250409	4.24	Y	270660	500	61 억		12855	N	N	7536	N	00	N
47	20250423	111048	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14300	240	2	1.71	258434955	18142	63.22	14500	14500	14110	18270	9850	14060	14245.12	0.10	0	-2972	14353	14206	13933	13786	13513	14280	13860	61	4210	500	10120	10	1	12261742	1753	529.63	2.65	12	0.15	27.00	5388.00	29800	20240522	-52.01	11830	20250409	20.88	20950	-31.74	20250210	11830	20.88	20250409	29800	-52.01	20240522	11830	20.88	20250409	4.24	Y	270660	500	61 억		12855	N	N	7536	N	00	N
48	20250423	101050	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14240	180	2	1.28	198303620	13923	48.52	14500	14500	14110	18270	9850	14060	14242.88	0.10	0	-3001	14353	14206	13933	13786	13513	14280	13860	61	4210	500	10120	10	1	12261742	1746	527.41	2.64	12	0.11	27.00	5388.00	29800	20240522	-52.21	11830	20250409	20.37	20950	-32.03	20250210	11830	20.37	20250409	29800	-52.21	20240522	11830	20.37	20250409	4.24	Y	270660	500	61 억		12855	N	N	7536	N	00	N
49	20250423	091055	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14190	130	2	0.92	69834470	4881	17.01	14500	14500	14170	18270	9850	14060	14307.41	0.10	0	-895	14353	14206	13933	13786	13513	14280	13860	61	4210	500	10120	10	1	12261742	1740	525.56	2.63	12	0.04	27.00	5388.00	29800	20240522	-52.38	11830	20250409	19.95	20950	-32.27	20250210	11830	19.95	20250409	29800	-52.38	20240522	11830	19.95	20250409	4.24	Y	270660	500	61 억		12855	N	N	7536	N	00	N
50	20250422	161021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14060	270	2	1.96	399489935	28696	154.58	13660	14080	13660	17920	9660	13790	13921.44	0.11	0	-9	14230	14010	13880	13660	13530	13945	13595	61	4130	500	9920	10	1	12261742	1724	520.74	2.61	12	0.23	27.00	5388.00	29800	20240522	-52.82	11830	20250409	18.85	20950	-32.89	20250210	11830	18.85	20250409	29800	-52.82	20240522	11830	18.85	20250409	4.26	Y	270660	500	61 억		13146	N	N	7536	N	00	N
51	20250422	151040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14070	280	2	2.03	373688565	26861	144.69	13660	14070	13660	17920	9660	13790	13911.94	0.11	0	-558	14230	14010	13880	13660	13530	13945	13595	61	4130	500	9920	10	1	12261742	1725	521.11	2.61	12	0.22	27.00	5388.00	29800	20240522	-52.79	11830	20250409	18.93	20950	-32.84	20250210	11830	18.93	20250409	29800	-52.79	20240522	11830	18.93	20250409	4.26	Y	270660	500	61 억		13146	N	N	908	N	00	N
52	20250422	141040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13980	190	2	1.38	309566635	22282	120.03	13660	14070	13660	17920	9660	13790	13893.13	0.11	0	-716	14230	14010	13880	13660	13530	13945	13595	61	4130	500	9920	10	1	12261742	1714	517.78	2.59	12	0.18	27.00	5388.00	29800	20240522	-53.09	11830	20250409	18.17	20950	-33.27	20250210	11830	18.17	20250409	29800	-53.09	20240522	11830	18.17	20250409	4.26	Y	270660	500	61 억		13146	N	N	908	N	00	N
53	20250422	131037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14060	270	2	1.96	274123590	19755	106.42	13660	14070	13660	17920	9660	13790	13876.16	0.11	0	504	14230	14010	13880	13660	13530	13945	13595	61	4130	500	9920	10	1	12261742	1724	520.74	2.61	12	0.16	27.00	5388.00	29800	20240522	-52.82	11830	20250409	18.85	20950	-32.89	20250210	11830	18.85	20250409	29800	-52.82	20240522	11830	18.85	20250409	4.26	Y	270660	500	61 억		13146	N	N	908	N	00	N
54	20250422	121041	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13920	130	2	0.94	170088690	12310	66.31	13660	14000	13660	17920	9660	13790	13817.12	0.11	0	988	14230	14010	13880	13660	13530	13945	13595	61	4130	500	9920	10	1	12261742	1707	515.56	2.58	12	0.10	27.00	5388.00	29800	20240522	-53.29	11830	20250409	17.67	20950	-33.56	20250210	11830	17.67	20250409	29800	-53.29	20240522	11830	17.67	20250409	4.26	Y	270660	500	61 억		13146	N	N	908	N	00	N
55	20250422	111038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13970	180	2	1.31	125858770	9132	49.19	13660	14000	13660	17920	9660	13790	13782.17	0.11	0	1396	14230	14010	13880	13660	13530	13945	13595	61	4130	500	9920	10	1	12261742	1713	517.41	2.59	12	0.07	27.00	5388.00	29800	20240522	-53.12	11830	20250409	18.09	20950	-33.32	20250210	11830	18.09	20250409	29800	-53.12	20240522	11830	18.09	20250409	4.26	Y	270660	500	61 억		13146	N	N	908	N	00	N
56	20250422	101039	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13760	-30	5	-0.22	76852330	5593	30.13	13660	13850	13660	17920	9660	13790	13740.81	0.11	0	660	14230	14010	13880	13660	13530	13945	13595	61	4130	500	9920	10	1	12261742	1687	509.63	2.55	12	0.05	27.00	5388.00	29800	20240522	-53.83	11830	20250409	16.31	20950	-34.32	20250210	11830	16.31	20250409	29800	-53.83	20240522	11830	16.31	20250409	4.26	Y	270660	500	61 억		13146	N	N	908	N	00	N
57	20250422	091041	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13830	40	2	0.29	22179520	1614	8.69	13660	13840	13660	17920	9660	13790	13741.96	0.11	0	173	14230	14010	13880	13660	13530	13945	13595	61	4130	500	9920	10	1	12261742	1696	512.22	2.57	12	0.01	27.00	5388.00	29800	20240522	-53.59	11830	20250409	16.91	20950	-33.99	20250210	11830	16.91	20250409	29800	-53.59	20240522	11830	16.91	20250409	4.26	Y	270660	500	61 억		13146	N	N	908	N	00	N
58	20250421	161018	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13790	-110	5	-0.79	258176630	18564	132.32	14000	14100	13750	18070	9730	13900	13907.38	0.13	0	-2480	14140	14020	13820	13700	13500	13920	13600	61	4170	500	10000	10	1	12261742	1691	510.74	2.56	12	0.15	27.00	5388.00	29800	20240522	-53.72	11830	20250409	16.57	20950	-34.18	20250210	11830	16.57	20250409	29800	-53.72	20240522	11830	16.57	20250409	4.31	Y	270660	500	61 억		16452	N	N	908	N	00	N
59	20250421	151037	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13760	-140	5	-1.01	246486930	17716	126.27	14000	14100	13750	18070	9730	13900	13913.24	0.13	0	-2430	14140	14020	13820	13700	13500	13920	13600	61	4170	500	10000	10	1	12261742	1687	509.63	2.55	12	0.14	27.00	5388.00	29800	20240522	-53.83	11830	20250409	16.31	20950	-34.32	20250210	11830	16.31	20250409	29800	-53.83	20240522	11830	16.31	20250409	4.31	Y	270660	500	61 억		16452	N	N	870	N	00	N
60	20250421	141035	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13850	-50	5	-0.36	218623840	15695	111.87	14000	14100	13750	18070	9730	13900	13929.52	0.13	0	-2086	14140	14020	13820	13700	13500	13920	13600	61	4170	500	10000	10	1	12261742	1698	512.96	2.57	12	0.13	27.00	5388.00	29800	20240522	-53.52	11830	20250409	17.08	20950	-33.89	20250210	11830	17.08	20250409	29800	-53.52	20240522	11830	17.08	20250409	4.31	Y	270660	500	61 억		16452	N	N	870	N	00	N
61	20250421	131033	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13880	-20	5	-0.14	197147280	14147	100.83	14000	14100	13750	18070	9730	13900	13935.62	0.13	0	-1606	14140	14020	13820	13700	13500	13920	13600	61	4170	500	10000	10	1	12261742	1702	514.07	2.58	12	0.12	27.00	5388.00	29800	20240522	-53.42	11830	20250409	17.33	20950	-33.75	20250210	11830	17.33	20250409	29800	-53.42	20240522	11830	17.33	20250409	4.31	Y	270660	500	61 억		16452	N	N	870	N	00	N
62	20250421	121034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13880	-20	5	-0.14	153610400	11010	78.47	14000	14100	13750	18070	9730	13900	13951.90	0.13	0	-601	14140	14020	13820	13700	13500	13920	13600	61	4170	500	10000	10	1	12261742	1702	514.07	2.58	12	0.09	27.00	5388.00	29800	20240522	-53.42	11830	20250409	17.33	20950	-33.75	20250210	11830	17.33	20250409	29800	-53.42	20240522	11830	17.33	20250409	4.31	Y	270660	500	61 억		16452	N	N	870	N	00	N
63	20250421	111033	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13960	60	2	0.43	114236290	8184	58.33	14000	14100	13750	18070	9730	13900	13958.49	0.13	0	1434	14140	14020	13820	13700	13500	13920	13600	61	4170	500	10000	10	1	12261742	1712	517.04	2.59	12	0.07	27.00	5388.00	29800	20240522	-53.15	11830	20250409	18.01	20950	-33.37	20250210	11830	18.01	20250409	29800	-53.15	20240522	11830	18.01	20250409	4.31	Y	270660	500	61 억		16452	N	N	870	N	00	N
64	20250421	101027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13990	90	2	0.65	94165520	6748	48.10	14000	14100	13750	18070	9730	13900	13954.58	0.13	0	1263	14140	14020	13820	13700	13500	13920	13600	61	4170	500	10000	10	1	12261742	1715	518.15	2.60	12	0.06	27.00	5388.00	29800	20240522	-53.05	11830	20250409	18.26	20950	-33.22	20250210	11830	18.26	20250409	29800	-53.05	20240522	11830	18.26	20250409	4.31	Y	270660	500	61 억		16452	N	N	870	N	00	N
65	20250421	091104	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13830	-70	5	-0.50	13923400	1004	7.16	14000	14000	13750	18070	9730	13900	13867.93	0.13	0	-882	14140	14020	13820	13700	13500	13920	13600	61	4170	500	10000	10	1	12261742	1696	512.22	2.57	12	0.01	27.00	5388.00	29800	20240522	-53.59	11830	20250409	16.91	20950	-33.99	20250210	11830	16.91	20250409	29800	-53.59	20240522	11830	16.91	20250409	4.31	Y	270660	500	61 억		16452	N	N	870	N	00	N
66	20250418	161018	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13900	-20	5	-0.14	193138310	14030	51.29	13940	13940	13620	18090	9750	13920	13766.08	0.12	0	1548	14126	14022	13876	13772	13626	14075	13825	61	4170	500	10020	10	1	12261742	1704	514.81	2.58	12	0.11	27.00	5388.00	29800	20240522	-53.36	11830	20250409	17.50	20950	-33.65	20250210	11830	17.50	20250409	29800	-53.36	20240522	11830	17.50	20250409	4.30	Y	270660	500	61 억		15169	N	N	870	N	00	N
67	20250418	151031	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13860	-60	5	-0.43	184831910	13432	49.10	13940	13940	13620	18090	9750	13920	13760.57	0.12	0	1710	14126	14022	13876	13772	13626	14075	13825	61	4170	500	10020	10	1	12261742	1699	513.33	2.57	12	0.11	27.00	5388.00	29800	20240522	-53.49	11830	20250409	17.16	20950	-33.84	20250210	11830	17.16	20250409	29800	-53.49	20240522	11830	17.16	20250409	4.30	Y	270660	500	61 억		15169	N	N	853	N	00	N
68	20250418	141035	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13820	-100	5	-0.72	139187960	10130	37.03	13940	13940	13620	18090	9750	13920	13740.17	0.12	0	1027	14126	14022	13876	13772	13626	14075	13825	61	4170	500	10020	10	1	12261742	1695	511.85	2.56	12	0.08	27.00	5388.00	29800	20240522	-53.62	11830	20250409	16.82	20950	-34.03	20250210	11830	16.82	20250409	29800	-53.62	20240522	11830	16.82	20250409	4.30	Y	270660	500	61 억		15169	N	N	853	N	00	N
69	20250418	131032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13730	-190	5	-1.36	117856590	8585	31.38	13940	13940	13620	18090	9750	13920	13728.20	0.12	0	-83	14126	14022	13876	13772	13626	14075	13825	61	4170	500	10020	10	1	12261742	1684	508.52	2.55	12	0.07	27.00	5388.00	29800	20240522	-53.93	11830	20250409	16.06	20950	-34.46	20250210	11830	16.06	20250409	29800	-53.93	20240522	11830	16.06	20250409	4.30	Y	270660	500	61 억		15169	N	N	853	N	00	N
70	20250418	121029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13750	-170	5	-1.22	103530300	7541	27.57	13940	13940	13620	18090	9750	13920	13728.99	0.12	0	-613	14126	14022	13876	13772	13626	14075	13825	61	4170	500	10020	10	1	12261742	1686	509.26	2.55	12	0.06	27.00	5388.00	29800	20240522	-53.86	11830	20250409	16.23	20950	-34.37	20250210	11830	16.23	20250409	29800	-53.86	20240522	11830	16.23	20250409	4.30	Y	270660	500	61 억		15169	N	N	853	N	00	N
71	20250418	111034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13730	-190	5	-1.36	71985460	5240	19.16	13940	13940	13620	18090	9750	13920	13737.68	0.12	0	-486	14126	14022	13876	13772	13626	14075	13825	61	4170	500	10020	10	1	12261742	1684	508.52	2.55	12	0.04	27.00	5388.00	29800	20240522	-53.93	11830	20250409	16.06	20950	-34.46	20250210	11830	16.06	20250409	29800	-53.93	20240522	11830	16.06	20250409	4.30	Y	270660	500	61 억		15169	N	N	853	N	00	N
72	20250418	101034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13780	-140	5	-1.01	58519910	4259	15.57	13940	13940	13620	18090	9750	13920	13740.29	0.12	0	-572	14126	14022	13876	13772	13626	14075	13825	61	4170	500	10020	10	1	12261742	1690	510.37	2.56	12	0.03	27.00	5388.00	29800	20240522	-53.76	11830	20250409	16.48	20950	-34.22	20250210	11830	16.48	20250409	29800	-53.76	20240522	11830	16.48	20250409	4.30	Y	270660	500	61 억		15169	N	N	853	N	00	N
73	20250418	091040	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13830	-90	5	-0.65	9163700	665	2.43	13940	13940	13700	18090	9750	13920	13780.00	0.12	0	-510	14126	14022	13876	13772	13626	14075	13825	61	4170	500	10020	10	1	12261742	1696	512.22	2.57	12	0.01	27.00	5388.00	29800	20240522	-53.59	11830	20250409	16.91	20950	-33.99	20250210	11830	16.91	20250409	29800	-53.59	20240522	11830	16.91	20250409	4.30	Y	270660	500	61 억		15169	N	N	853	N	00	N
74	20250417	161024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13920	180	2	1.31	379556750	27354	78.76	13740	13980	13730	17860	9620	13740	13875.73	0.02	0	11308	14753	14246	13983	13476	13213	14115	13345	61	4120	500	9890	10	1	12261742	1707	515.56	2.58	12	0.22	27.00	5388.00	29800	20240522	-53.29	11830	20250409	17.67	20950	-33.56	20250210	11830	17.67	20250409	29800	-53.29	20240522	11830	17.67	20250409	4.30	Y	270660	500	61 억		2181	N	N	853	N	00	N
75	20250417	151035	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13890	150	2	1.09	354536460	25555	73.58	13740	13980	13730	17860	9620	13740	13873.47	0.02	0	10340	14753	14246	13983	13476	13213	14115	13345	61	4120	500	9890	10	1	12261742	1703	514.44	2.58	12	0.21	27.00	5388.00	29800	20240522	-53.39	11830	20250409	17.41	20950	-33.70	20250210	11830	17.41	20250409	29800	-53.39	20240522	11830	17.41	20250409	4.30	Y	270660	500	61 억		2181	N	N	5176	N	00	N
76	20250417	141036	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13860	120	2	0.87	295969270	21321	61.39	13740	13980	13730	17860	9620	13740	13881.58	0.02	0	9348	14753	14246	13983	13476	13213	14115	13345	61	4120	500	9890	10	1	12261742	1699	513.33	2.57	12	0.17	27.00	5388.00	29800	20240522	-53.49	11830	20250409	17.16	20950	-33.84	20250210	11830	17.16	20250409	29800	-53.49	20240522	11830	17.16	20250409	4.30	Y	270660	500	61 억		2181	N	N	5176	N	00	N
77	20250417	131034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13920	180	2	1.31	248921850	17927	51.62	13740	13980	13730	17860	9620	13740	13885.30	0.02	0	9334	14753	14246	13983	13476	13213	14115	13345	61	4120	500	9890	10	1	12261742	1707	515.56	2.58	12	0.15	27.00	5388.00	29800	20240522	-53.29	11830	20250409	17.67	20950	-33.56	20250210	11830	17.67	20250409	29800	-53.29	20240522	11830	17.67	20250409	4.30	Y	270660	500	61 억		2181	N	N	5176	N	00	N
78	20250417	121033	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13900	160	2	1.16	171607000	12375	35.63	13740	13980	13730	17860	9620	13740	13867.23	0.02	0	5566	14753	14246	13983	13476	13213	14115	13345	61	4120	500	9890	10	1	12261742	1704	514.81	2.58	12	0.10	27.00	5388.00	29800	20240522	-53.36	11830	20250409	17.50	20950	-33.65	20250210	11830	17.50	20250409	29800	-53.36	20240522	11830	17.50	20250409	4.30	Y	270660	500	61 억		2181	N	N	5176	N	00	N
79	20250417	111032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13820	80	2	0.58	134980450	9745	28.06	13740	13980	13730	17860	9620	13740	13851.25	0.02	0	3689	14753	14246	13983	13476	13213	14115	13345	61	4120	500	9890	10	1	12261742	1695	511.85	2.56	12	0.08	27.00	5388.00	29800	20240522	-53.62	11830	20250409	16.82	20950	-34.03	20250210	11830	16.82	20250409	29800	-53.62	20240522	11830	16.82	20250409	4.30	Y	270660	500	61 억		2181	N	N	5176	N	00	N
80	20250417	101034	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13920	180	2	1.31	88021040	6358	18.31	13740	13980	13730	17860	9620	13740	13844.14	0.02	0	2415	14753	14246	13983	13476	13213	14115	13345	61	4120	500	9890	10	1	12261742	1707	515.56	2.58	12	0.05	27.00	5388.00	29800	20240522	-53.29	11830	20250409	17.67	20950	-33.56	20250210	11830	17.67	20250409	29800	-53.29	20240522	11830	17.67	20250409	4.30	Y	270660	500	61 억		2181	N	N	5176	N	00	N
81	20250417	091038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13750	10	2	0.07	34471070	2499	7.20	13740	13950	13740	17860	9620	13740	13793.95	0.02	0	1357	14753	14246	13983	13476	13213	14115	13345	61	4120	500	9890	10	1	12261742	1686	509.26	2.55	12	0.02	27.00	5388.00	29800	20240522	-53.86	11830	20250409	16.23	20950	-34.37	20250210	11830	16.23	20250409	29800	-53.86	20240522	11830	16.23	20250409	4.30	Y	270660	500	61 억		2181	N	N	5176	N	00	N
82	20250416	161020	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13740	-640	5	-4.45	487974395	34729	46.01	14490	14490	13720	18690	10070	14380	14052.09	0.10	0	-9576	15186	14782	14156	13752	13126	14985	13955	61	4310	500	10350	10	1	12261742	1685	508.89	2.55	12	0.28	27.00	5388.00	29800	20240522	-53.89	11830	20250409	16.15	20950	-34.42	20250210	11830	16.15	20250409	29800	-53.89	20240522	11830	16.15	20250409	4.28	Y	270660	500	61 억		11842	N	N	5176	N	00	N
83	20250416	151033	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13820	-560	5	-3.89	453661120	32236	42.71	14490	14490	13820	18690	10070	14380	14073.12	0.10	0	-9675	15186	14782	14156	13752	13126	14985	13955	61	4310	500	10350	10	1	12261742	1695	511.85	2.56	12	0.26	27.00	5388.00	29800	20240522	-53.62	11830	20250409	16.82	20950	-34.03	20250210	11830	16.82	20250409	29800	-53.62	20240522	11830	16.82	20250409	4.28	Y	270660	500	61 억		11842	N	N	6899	N	00	N
84	20250416	141032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13980	-400	5	-2.78	364151960	25778	34.15	14490	14490	13970	18690	10070	14380	14126.46	0.10	0	-9605	15186	14782	14156	13752	13126	14985	13955	61	4310	500	10350	10	1	12261742	1714	517.78	2.59	12	0.21	27.00	5388.00	29800	20240522	-53.09	11830	20250409	18.17	20950	-33.27	20250210	11830	18.17	20250409	29800	-53.09	20240522	11830	18.17	20250409	4.28	Y	270660	500	61 억		11842	N	N	6899	N	00	N
85	20250416	131030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14090	-290	5	-2.02	247919040	17489	23.17	14490	14490	14080	18690	10070	14380	14175.71	0.10	0	-7093	15186	14782	14156	13752	13126	14985	13955	61	4310	500	10350	10	1	12261742	1728	521.85	2.62	12	0.14	27.00	5388.00	29800	20240522	-52.72	11830	20250409	19.10	20950	-32.74	20250210	11830	19.10	20250409	29800	-52.72	20240522	11830	19.10	20250409	4.28	Y	270660	500	61 억		11842	N	N	6899	N	00	N
86	20250416	121032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14190	-190	5	-1.32	205567220	14486	19.19	14490	14490	14100	18690	10070	14380	14190.75	0.10	0	-6494	15186	14782	14156	13752	13126	14985	13955	61	4310	500	10350	10	1	12261742	1740	525.56	2.63	12	0.12	27.00	5388.00	29800	20240522	-52.38	11830	20250409	19.95	20950	-32.27	20250210	11830	19.95	20250409	29800	-52.38	20240522	11830	19.95	20250409	4.28	Y	270660	500	61 억		11842	N	N	6899	N	00	N
87	20250416	111030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14130	-250	5	-1.74	177808700	12521	16.59	14490	14490	14120	18690	10070	14380	14200.84	0.10	0	-5778	15186	14782	14156	13752	13126	14985	13955	61	4310	500	10350	10	1	12261742	1733	523.33	2.62	12	0.10	27.00	5388.00	29800	20240522	-52.58	11830	20250409	19.44	20950	-32.55	20250210	11830	19.44	20250409	29800	-52.58	20240522	11830	19.44	20250409	4.28	Y	270660	500	61 억		11842	N	N	6899	N	00	N
88	20250416	101030	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14160	-220	5	-1.53	139852440	9841	13.04	14490	14490	14120	18690	10070	14380	14211.20	0.10	0	-4327	15186	14782	14156	13752	13126	14985	13955	61	4310	500	10350	10	1	12261742	1736	524.44	2.63	12	0.08	27.00	5388.00	29800	20240522	-52.48	11830	20250409	19.70	20950	-32.41	20250210	11830	19.70	20250409	29800	-52.48	20240522	11830	19.70	20250409	4.28	Y	270660	500	61 억		11842	N	N	6899	N	00	N
89	20250416	091038	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14230	-150	5	-1.04	32884580	2291	3.04	14490	14490	14230	18690	10070	14380	14353.81	0.10	0	-764	15186	14782	14156	13752	13126	14985	13955	61	4310	500	10350	10	1	12261742	1745	527.04	2.64	12	0.02	27.00	5388.00	29800	20240522	-52.25	11830	20250409	20.29	20950	-32.08	20250210	11830	20.29	20250409	29800	-52.25	20240522	11830	20.29	20250409	4.28	Y	270660	500	61 억		11842	N	N	6899	N	00	N
90	20250415	161018	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14380	440	2	3.16	1074841510	75482	237.48	13860	14560	13530	18120	9760	13940	14239.70	0.12	0	-2650	14260	14100	13780	13620	13300	14180	13700	61	4180	500	10030	10	1	12261742	1763	532.59	2.67	12	0.62	27.00	5388.00	29800	20240522	-51.74	11830	20250409	21.56	20950	-31.36	20250210	11830	21.56	20250409	29800	-51.74	20240522	11830	21.56	20250409	4.29	Y	270660	500	61 억		14324	N	N	6899	N	00	N
91	20250415	151029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14410	470	2	3.37	1045143210	73417	230.98	13860	14560	13530	18120	9760	13940	14235.71	0.12	0	-2270	14260	14100	13780	13620	13300	14180	13700	61	4180	500	10030	10	1	12261742	1767	533.70	2.67	12	0.60	27.00	5388.00	29800	20240522	-51.64	11830	20250409	21.81	20950	-31.22	20250210	11830	21.81	20250409	29800	-51.64	20240522	11830	21.81	20250409	4.29	Y	270660	500	61 억		14324	N	N	1988	N	00	N
92	20250415	141029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14440	500	2	3.59	961765110	67630	212.77	13860	14560	13530	18120	9760	13940	14220.98	0.12	0	-993	14260	14100	13780	13620	13300	14180	13700	61	4180	500	10030	10	1	12261742	1771	534.81	2.68	12	0.55	27.00	5388.00	29800	20240522	-51.54	11830	20250409	22.06	20950	-31.07	20250210	11830	22.06	20250409	29800	-51.54	20240522	11830	22.06	20250409	4.29	Y	270660	500	61 억		14324	N	N	1988	N	00	N
93	20250415	131029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14230	290	2	2.08	838692390	59080	185.87	13860	14560	13530	18120	9760	13940	14195.88	0.12	0	-720	14260	14100	13780	13620	13300	14180	13700	61	4180	500	10030	10	1	12261742	1745	527.04	2.64	12	0.48	27.00	5388.00	29800	20240522	-52.25	11830	20250409	20.29	20950	-32.08	20250210	11830	20.29	20250409	29800	-52.25	20240522	11830	20.29	20250409	4.29	Y	270660	500	61 억		14324	N	N	1988	N	00	N
94	20250415	121026	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14200	260	2	1.87	798230840	56238	176.93	13860	14560	13530	18120	9760	13940	14193.80	0.12	0	-554	14260	14100	13780	13620	13300	14180	13700	61	4180	500	10030	10	1	12261742	1741	525.93	2.64	12	0.46	27.00	5388.00	29800	20240522	-52.35	11830	20250409	20.03	20950	-32.22	20250210	11830	20.03	20250409	29800	-52.35	20240522	11830	20.03	20250409	4.29	Y	270660	500	61 억		14324	N	N	1988	N	00	N
95	20250415	111029	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14280	340	2	2.44	737547090	51978	163.53	13860	14560	13530	18120	9760	13940	14189.60	0.12	0	-459	14260	14100	13780	13620	13300	14180	13700	61	4180	500	10030	10	1	12261742	1751	528.89	2.65	12	0.42	27.00	5388.00	29800	20240522	-52.08	11830	20250409	20.71	20950	-31.84	20250210	11830	20.71	20250409	29800	-52.08	20240522	11830	20.71	20250409	4.29	Y	270660	500	61 억		14324	N	N	1988	N	00	N
96	20250415	101028	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14330	390	2	2.80	470635695	33323	104.84	13860	14560	13530	18120	9760	13940	14123.45	0.12	0	6933	14260	14100	13780	13620	13300	14180	13700	61	4180	500	10030	10	1	12261742	1757	530.74	2.66	12	0.27	27.00	5388.00	29800	20240522	-51.91	11830	20250409	21.13	20950	-31.60	20250210	11830	21.13	20250409	29800	-51.91	20240522	11830	21.13	20250409	4.29	Y	270660	500	61 억		14324	N	N	1988	N	00	N
97	20250415	091032	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14000	60	2	0.43	89032430	6392	20.11	13860	14070	13530	18120	9760	13940	13928.73	0.12	0	2830	14260	14100	13780	13620	13300	14180	13700	61	4180	500	10030	10	1	12261742	1717	518.52	2.60	12	0.05	27.00	5388.00	29800	20240522	-53.02	11830	20250409	18.34	20950	-33.17	20250210	11830	18.34	20250409	29800	-53.02	20240522	11830	18.34	20250409	4.29	Y	270660	500	61 억		14324	N	N	1988	N	00	N
98	20250414	161016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13940	560	2	4.19	436856590	31785	143.46	13530	13940	13460	17390	9370	13380	13744.11	0.11	0	-28	13780	13580	13190	12990	12600	13680	13090	61	4010	500	9630	10	1	12261742	1709	516.30	2.59	12	0.26	27.00	5388.00	29800	20240522	-53.22	11830	20250409	17.84	20950	-33.46	20250210	11830	17.84	20250409	29800	-53.22	20240522	11830	17.84	20250409	4.37	Y	270660	500	61 억		13352	N	N	1988	N	00	N
99	20250414	151025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13900	520	2	3.89	400600800	29181	131.71	13530	13920	13460	17390	9370	13380	13728.14	0.11	0	-40	13780	13580	13190	12990	12600	13680	13090	61	4010	500	9630	10	1	12261742	1704	514.81	2.58	12	0.24	27.00	5388.00	29800	20240522	-53.36	11830	20250409	17.50	20950	-33.65	20250210	11830	17.50	20250409	29800	-53.36	20240522	11830	17.50	20250409	4.37	Y	270660	500	61 억		13352	N	N	3380	N	00	N
100	20250414	141024	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13870	490	2	3.66	357279540	26063	117.63	13530	13900	13460	17390	9370	13380	13708.30	0.11	0	-1586	13780	13580	13190	12990	12600	13680	13090	61	4010	500	9630	10	1	12261742	1701	513.70	2.57	12	0.21	27.00	5388.00	29800	20240522	-53.46	11830	20250409	17.24	20950	-33.79	20250210	11830	17.24	20250409	29800	-53.46	20240522	11830	17.24	20250409	4.37	Y	270660	500	61 억		13352	N	N	3380	N	00	N
101	20250414	131021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13820	440	2	3.29	320107090	23379	105.52	13530	13880	13460	17390	9370	13380	13692.08	0.11	0	-1662	13780	13580	13190	12990	12600	13680	13090	61	4010	500	9630	10	1	12261742	1695	511.85	2.56	12	0.19	27.00	5388.00	29800	20240522	-53.62	11830	20250409	16.82	20950	-34.03	20250210	11830	16.82	20250409	29800	-53.62	20240522	11830	16.82	20250409	4.37	Y	270660	500	61 억		13352	N	N	3380	N	00	N
102	20250414	121025	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13850	470	2	3.51	297964760	21777	98.29	13530	13880	13460	17390	9370	13380	13682.54	0.11	0	-1505	13780	13580	13190	12990	12600	13680	13090	61	4010	500	9630	10	1	12261742	1698	512.96	2.57	12	0.18	27.00	5388.00	29800	20240522	-53.52	11830	20250409	17.08	20950	-33.89	20250210	11830	17.08	20250409	29800	-53.52	20240522	11830	17.08	20250409	4.37	Y	270660	500	61 억		13352	N	N	3380	N	00	N
103	20250414	111019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13720	340	2	2.54	233349990	17099	77.18	13530	13810	13460	17390	9370	13380	13647.00	0.11	0	-718	13780	13580	13190	12990	12600	13680	13090	61	4010	500	9630	10	1	12261742	1682	508.15	2.55	12	0.14	27.00	5388.00	29800	20240522	-53.96	11830	20250409	15.98	20950	-34.51	20250210	11830	15.98	20250409	29800	-53.96	20240522	11830	15.98	20250409	4.37	Y	270660	500	61 억		13352	N	N	3380	N	00	N
104	20250414	101021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13660	280	2	2.09	172335730	12658	57.13	13530	13750	13460	17390	9370	13380	13614.77	0.11	0	-433	13780	13580	13190	12990	12600	13680	13090	61	4010	500	9630	10	1	12261742	1675	505.93	2.54	12	0.10	27.00	5388.00	29800	20240522	-54.16	11830	20250409	15.47	20950	-34.80	20250210	11830	15.47	20250409	29800	-54.16	20240522	11830	15.47	20250409	4.37	Y	270660	500	61 억		13352	N	N	3380	N	00	N
105	20250414	091022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13600	220	2	1.64	36978540	2730	12.32	13530	13620	13460	17390	9370	13380	13545.25	0.11	0	-1069	13780	13580	13190	12990	12600	13680	13090	61	4010	500	9630	10	1	12261742	1668	503.70	2.52	12	0.02	27.00	5388.00	29800	20240522	-54.36	11830	20250409	14.96	20950	-35.08	20250210	11830	14.96	20250409	29800	-54.36	20240522	11830	14.96	20250409	4.37	Y	270660	500	61 억		13352	N	N	3380	N	00	N
106	20250411	161011	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13380	310	2	2.37	291223840	22156	46.61	13070	13390	12800	16990	9150	13070	13142.42	0.12	0	-1602	13363	13216	12923	12776	12483	13290	12850	61	3920	500	9410	10	1	12261742	1641	495.56	2.48	12	0.18	27.00	5388.00	29800	20240522	-55.10	11830	20250409	13.10	20950	-36.13	20250210	11830	13.10	20250409	29800	-55.10	20240522	11830	13.10	20250409	4.39	Y	270660	500	61 억		14885	N	N	3380	N	00	N
107	20250411	151021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13360	290	2	2.22	265517710	20234	42.57	13070	13360	12800	16990	9150	13070	13122.35	0.12	0	-1510	13363	13216	12923	12776	12483	13290	12850	61	3920	500	9410	10	1	12261742	1638	494.81	2.48	12	0.17	27.00	5388.00	29800	20240522	-55.17	11830	20250409	12.93	20950	-36.23	20250210	11830	12.93	20250409	29800	-55.17	20240522	11830	12.93	20250409	4.39	Y	270660	500	61 억		14885	N	N	1916	N	00	N
108	20250411	141018	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13290	220	2	1.68	210922700	16130	33.94	13070	13350	12800	16990	9150	13070	13076.42	0.12	0	-1990	13363	13216	12923	12776	12483	13290	12850	61	3920	500	9410	10	1	12261742	1630	492.22	2.47	12	0.13	27.00	5388.00	29800	20240522	-55.40	11830	20250409	12.34	20950	-36.56	20250210	11830	12.34	20250409	29800	-55.40	20240522	11830	12.34	20250409	4.39	Y	270660	500	61 억		14885	N	N	1916	N	00	N
109	20250411	131020	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13220	150	2	1.15	155881810	11970	25.18	13070	13250	12800	16990	9150	13070	13022.71	0.12	0	-2496	13363	13216	12923	12776	12483	13290	12850	61	3920	500	9410	10	1	12261742	1621	489.63	2.45	12	0.10	27.00	5388.00	29800	20240522	-55.64	11830	20250409	11.75	20950	-36.90	20250210	11830	11.75	20250409	29800	-55.64	20240522	11830	11.75	20250409	4.39	Y	270660	500	61 억		14885	N	N	1916	N	00	N
110	20250411	121022	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13130	60	2	0.46	134413310	10340	21.75	13070	13200	12800	16990	9150	13070	12999.35	0.12	0	-2881	13363	13216	12923	12776	12483	13290	12850	61	3920	500	9410	10	1	12261742	1610	486.30	2.44	12	0.08	27.00	5388.00	29800	20240522	-55.94	11830	20250409	10.99	20950	-37.33	20250210	11830	10.99	20250409	29800	-55.94	20240522	11830	10.99	20250409	4.39	Y	270660	500	61 억		14885	N	N	1916	N	00	N
111	20250411	111021	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13030	-40	5	-0.31	91080880	7032	14.79	13070	13140	12800	16990	9150	13070	12952.34	0.12	0	-2341	13363	13216	12923	12776	12483	13290	12850	61	3920	500	9410	10	1	12261742	1598	482.59	2.42	12	0.06	27.00	5388.00	29800	20240522	-56.28	11830	20250409	10.14	20950	-37.80	20250210	11830	10.14	20250409	29800	-56.28	20240522	11830	10.14	20250409	4.39	Y	270660	500	61 억		14885	N	N	1916	N	00	N
112	20250411	101023	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12900	-170	5	-1.30	68683630	5302	11.16	13070	13140	12800	16990	9150	13070	12954.29	0.12	0	-1879	13363	13216	12923	12776	12483	13290	12850	61	3920	500	9410	10	1	12261742	1582	477.78	2.39	12	0.04	27.00	5388.00	29800	20240522	-56.71	11830	20250409	9.04	20950	-38.42	20250210	11830	9.04	20250409	29800	-56.71	20240522	11830	9.04	20250409	4.39	Y	270660	500	61 억		14885	N	N	1916	N	00	N
113	20250411	091027	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13140	70	2	0.54	26509680	2043	4.30	13070	13140	12800	16990	9150	13070	12975.86	0.12	0	-1	13363	13216	12923	12776	12483	13290	12850	61	3920	500	9410	10	1	12261742	1611	486.67	2.44	12	0.02	27.00	5388.00	29800	20240522	-55.91	11830	20250409	11.07	20950	-37.28	20250210	11830	11.07	20250409	29800	-55.91	20240522	11830	11.07	20250409	4.39	Y	270660	500	61 억		14885	N	N	1916	N	00	N
114	20250410	161015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13070	1090	2	9.10	612615600	47530	87.21	12680	13070	12630	15570	8390	11980	12888.98	0.00	0	25592	13000	12490	12160	11650	11320	12325	11485	61	3590	500	8620	10	1	12261742	1603	484.07	2.43	12	0.39	27.00	5388.00	29800	20240522	-56.14	11830	20250409	10.48	20950	-37.61	20250210	11830	10.48	20250409	29800	-56.14	20240522	11830	10.48	20250409	4.48	Y	270660	500	61 억		0	N	N	1916	N	00	N
115	20250410	151020	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12990	1010	2	8.43	573645040	44543	81.73	12680	13070	12630	15570	8390	11980	12878.46	0.00	0	25554	13000	12490	12160	11650	11320	12325	11485	61	3590	500	8620	10	1	12261742	1593	481.11	2.41	12	0.36	27.00	5388.00	29800	20240522	-56.41	11830	20250409	9.81	20950	-38.00	20250210	11830	9.81	20250409	29800	-56.41	20240522	11830	9.81	20250409	4.48	Y	270660	500	61 억		0	N	N	8406	N	00	N
116	20250410	141016	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13020	1040	2	8.68	478084000	37204	68.27	12680	13070	12630	15570	8390	11980	12850.34	0.00	0	20266	13000	12490	12160	11650	11320	12325	11485	61	3590	500	8620	10	1	12261742	1596	482.22	2.42	12	0.30	27.00	5388.00	29800	20240522	-56.31	11830	20250409	10.06	20950	-37.85	20250210	11830	10.06	20250409	29800	-56.31	20240522	11830	10.06	20250409	4.48	Y	270660	500	61 억		0	N	N	8406	N	00	N
117	20250410	131015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12870	890	2	7.43	424500820	33068	60.68	12680	13070	12630	15570	8390	11980	12837.21	0.00	0	16482	13000	12490	12160	11650	11320	12325	11485	61	3590	500	8620	10	1	12261742	1578	476.67	2.39	12	0.27	27.00	5388.00	29800	20240522	-56.81	11830	20250409	8.79	20950	-38.57	20250210	11830	8.79	20250409	29800	-56.81	20240522	11830	8.79	20250409	4.48	Y	270660	500	61 억		0	N	N	8406	N	00	N
118	20250410	121015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12930	950	2	7.93	395226170	30783	56.48	12680	13070	12630	15570	8390	11980	12839.11	0.00	0	16037	13000	12490	12160	11650	11320	12325	11485	61	3590	500	8620	10	1	12261742	1585	478.89	2.40	12	0.25	27.00	5388.00	29800	20240522	-56.61	11830	20250409	9.30	20950	-38.28	20250210	11830	9.30	20250409	29800	-56.61	20240522	11830	9.30	20250409	4.48	Y	270660	500	61 억		0	N	N	8406	N	00	N
119	20250410	111015	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12830	850	2	7.10	219311060	17174	31.51	12680	12940	12630	15570	8390	11980	12769.95	0.00	0	7888	13000	12490	12160	11650	11320	12325	11485	61	3590	500	8620	10	1	12261742	1573	475.19	2.38	12	0.14	27.00	5388.00	29800	20240522	-56.95	11830	20250409	8.45	20950	-38.76	20250210	11830	8.45	20250409	29800	-56.95	20240522	11830	8.45	20250409	4.48	Y	270660	500	61 억		0	N	N	8406	N	00	N
120	20250410	101017	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12770	790	2	6.59	162970140	12779	23.45	12680	12940	12630	15570	8390	11980	12752.97	0.00	0	4722	13000	12490	12160	11650	11320	12325	11485	61	3590	500	8620	10	1	12261742	1566	472.96	2.37	12	0.10	27.00	5388.00	29800	20240522	-57.15	11830	20250409	7.95	20950	-39.05	20250210	11830	7.95	20250409	29800	-57.15	20240522	11830	7.95	20250409	4.48	Y	270660	500	61 억		0	N	N	8406	N	00	N
121	20250410	091019	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12710	730	2	6.09	56173030	4406	8.08	12680	12940	12630	15570	8390	11980	12749.21	0.00	0	1326	13000	12490	12160	11650	11320	12325	11485	61	3590	500	8620	10	1	12261742	1558	470.74	2.36	12	0.04	27.00	5388.00	29800	20240522	-57.35	11830	20250409	7.44	20950	-39.33	20250210	11830	7.44	20250409	29800	-57.35	20240522	11830	7.44	20250409	4.48	Y	270660	500	61 억		0	N	N	8406	N	00	N
122	20250409	161009	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	11980	-690	5	-5.45	665946890	54498	207.83	12220	12670	11830	16470	8870	12670	12219.82	0.00	0	-2373	13430	13050	12860	12480	12290	12955	12385	61	3800	500	9120	10	1	12261742	1469	443.70	2.22	12	0.44	27.00	5388.00	29800	20240522	-59.80	11830	20250409	1.27	20950	-42.82	20250210	11830	1.27	20250409	29800	-59.80	20240522	11830	1.27	20250409	4.55	Y	270660	500	61 억		0	N	N	8406	N	00	N
123	20250409	150815	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	11980	-690	5	-5.45	605525990	49448	188.57	12220	12670	11830	16470	8870	12670	12245.71	0.00	0	-5021	13430	13050	12860	12480	12290	12955	12385	61	3800	500	9120	10	1	12261742	1469	443.70	2.22	12	0.40	27.00	5388.00	29800	20240522	-59.80	11830	20250409	1.27	20950	-42.82	20250210	11830	1.27	20250409	29800	-59.80	20240522	11830	1.27	20250409	4.55	Y	270660	500	61 억		0	N	N	6619	N	00	N
124	20250409	141007	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12130	-540	5	-4.26	477378300	38779	147.89	12220	12670	12120	16470	8870	12670	12310.23	0.00	0	-6449	13430	13050	12860	12480	12290	12955	12385	61	3800	500	9120	10	1	12261742	1487	449.26	2.25	12	0.32	27.00	5388.00	29800	20240522	-59.30	12120	20250409	0.08	20950	-42.10	20250210	12120	0.08	20250409	29800	-59.30	20240522	12120	0.08	20250409	4.55	Y	270660	500	61 억		0	N	N	6619	N	00	N
125	20250409	131003	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12200	-470	5	-3.71	384994540	31178	118.90	12220	12670	12200	16470	8870	12670	12348.28	0.00	0	-3844	13430	13050	12860	12480	12290	12955	12385	61	3800	500	9120	10	1	12261742	1496	451.85	2.26	12	0.25	27.00	5388.00	29800	20240522	-59.06	12200	20250409	0.00	20950	-41.77	20250210	12200	0.00	20250409	29800	-59.06	20240522	12200	0.00	20250409	4.55	Y	270660	500	61 억		0	N	N	6619	N	00	N
126	20250409	121005	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12330	-340	5	-2.68	314980580	25457	97.08	12220	12670	12220	16470	8870	12670	12373.04	0.00	0	-313	13430	13050	12860	12480	12290	12955	12385	61	3800	500	9120	10	1	12261742	1512	456.67	2.29	12	0.21	27.00	5388.00	29800	20240522	-58.62	12220	20250409	0.90	20950	-41.15	20250210	12220	0.90	20250409	29800	-58.62	20240522	12220	0.90	20250409	4.55	Y	270660	500	61 억		0	N	N	6619	N	00	N
127	20250409	111002	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12390	-280	5	-2.21	296903600	23990	91.49	12220	12670	12220	16470	8870	12670	12376.14	0.00	0	856	13430	13050	12860	12480	12290	12955	12385	61	3800	500	9120	10	1	12261742	1519	458.89	2.30	12	0.20	27.00	5388.00	29800	20240522	-58.42	12220	20250409	1.39	20950	-40.86	20250210	12220	1.39	20250409	29800	-58.42	20240522	12220	1.39	20250409	4.55	Y	270660	500	61 억		0	N	N	6619	N	00	N
128	20250409	101009	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12400	-270	5	-2.13	215688650	17404	66.37	12220	12670	12220	16470	8870	12670	12393.05	0.00	0	2267	13430	13050	12860	12480	12290	12955	12385	61	3800	500	9120	10	1	12261742	1520	459.26	2.30	12	0.14	27.00	5388.00	29800	20240522	-58.39	12220	20250409	1.47	20950	-40.81	20250210	12220	1.47	20250409	29800	-58.39	20240522	12220	1.47	20250409	4.55	Y	270660	500	61 억		0	N	N	6619	N	00	N
129	20250409	091013	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12480	-190	5	-1.50	127957900	10346	39.46	12220	12670	12220	16470	8870	12670	12367.86	0.00	0	2826	13430	13050	12860	12480	12290	12955	12385	61	3800	500	9120	10	1	12261742	1530	462.22	2.32	12	0.08	27.00	5388.00	29800	20240522	-58.12	12220	20250409	2.13	20950	-40.43	20250210	12220	2.13	20250409	29800	-58.12	20240522	12220	2.13	20250409	4.55	Y	270660	500	61 억		0	N	N	6619	N	00	N
130	20250408	160955	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12670	0	3	0.00	339019960	26222	50.39	12860	13240	12670	16470	8870	12670	12928.84	0.00	0	3009	13883	13276	12973	12366	12063	13125	12215	61	3800	500	9120	10	1	12261742	1554	469.26	2.35	12	0.21	27.00	5388.00	29800	20240522	-57.48	12670	20250408	0.00	20950	-39.52	20250210	12670	0.00	20250408	29800	-57.48	20240522	12670	0.00	20250408	4.58	Y	270660	500	61 억		0	N	N	6619	N	00	N
131	20250408	151003	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12770	100	2	0.79	300300840	23174	44.53	12860	13240	12720	16470	8870	12670	12958.52	0.00	0	2733	13883	13276	12973	12366	12063	13125	12215	61	3800	500	9120	10	1	12261742	1566	472.96	2.37	12	0.19	27.00	5388.00	29800	20240522	-57.15	12670	20250407	0.79	20950	-39.05	20250210	12670	0.79	20250407	29800	-57.15	20240522	12670	0.79	20250407	4.58	Y	270660	500	61 억		0	N	N	2628	N	00	N
132	20250408	141000	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12800	130	2	1.03	264815290	20392	39.18	12860	13240	12760	16470	8870	12670	12986.23	0.00	0	1801	13883	13276	12973	12366	12063	13125	12215	61	3800	500	9120	10	1	12261742	1570	474.07	2.38	12	0.17	27.00	5388.00	29800	20240522	-57.05	12670	20250407	1.03	20950	-38.90	20250210	12670	1.03	20250407	29800	-57.05	20240522	12670	1.03	20250407	4.58	Y	270660	500	61 억		0	N	N	2628	N	00	N
133	20250408	130957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12860	190	2	1.50	205137650	15735	30.24	12860	13240	12850	16470	8870	12670	13037.03	0.00	0	2873	13883	13276	12973	12366	12063	13125	12215	61	3800	500	9120	10	1	12261742	1577	476.30	2.39	12	0.13	27.00	5388.00	29800	20240522	-56.85	12670	20250407	1.50	20950	-38.62	20250210	12670	1.50	20250407	29800	-56.85	20240522	12670	1.50	20250407	4.58	Y	270660	500	61 억		0	N	N	2628	N	00	N
134	20250408	121002	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	12950	280	2	2.21	185872990	14241	27.36	12860	13240	12860	16470	8870	12670	13051.96	0.00	0	3267	13883	13276	12973	12366	12063	13125	12215	61	3800	500	9120	10	1	12261742	1588	479.63	2.40	12	0.12	27.00	5388.00	29800	20240522	-56.54	12670	20250407	2.21	20950	-38.19	20250210	12670	2.21	20250407	29800	-56.54	20240522	12670	2.21	20250407	4.58	Y	270660	500	61 억		0	N	N	2628	N	00	N
135	20250408	110959	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13070	400	2	3.16	159084820	12179	23.40	12860	13240	12860	16470	8870	12670	13062.22	0.00	0	3726	13883	13276	12973	12366	12063	13125	12215	61	3800	500	9120	10	1	12261742	1603	484.07	2.43	12	0.10	27.00	5388.00	29800	20240522	-56.14	12670	20250407	3.16	20950	-37.61	20250210	12670	3.16	20250407	29800	-56.14	20240522	12670	3.16	20250407	4.58	Y	270660	500	61 억		0	N	N	2628	N	00	N
136	20250408	101000	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13030	360	2	2.84	141923670	10867	20.88	12860	13240	12860	16470	8870	12670	13060.06	0.00	0	3134	13883	13276	12973	12366	12063	13125	12215	61	3800	500	9120	10	1	12261742	1598	482.59	2.42	12	0.09	27.00	5388.00	29800	20240522	-56.28	12670	20250407	2.84	20950	-37.80	20250210	12670	2.84	20250407	29800	-56.28	20240522	12670	2.84	20250407	4.58	Y	270660	500	61 억		0	N	N	2628	N	00	N
137	20250408	091003	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13100	430	2	3.39	57094570	4397	8.45	12860	13180	12860	16470	8870	12670	12984.89	0.00	0	482	13883	13276	12973	12366	12063	13125	12215	61	3800	500	9120	10	1	12261742	1606	485.19	2.43	12	0.04	27.00	5388.00	29800	20240522	-56.04	12670	20250407	3.39	20950	-37.47	20250210	12670	3.39	20250407	29800	-56.04	20240522	12670	3.39	20250407	4.58	Y	270660	500	61 억		0	N	N	2628	N	00	N
138	20250407	160949	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12670	-1060	5	-7.72	672280695	52042	163.37	13230	13580	12670	17840	9620	13730	12918.45	0.00	0	-6683	14490	14110	13740	13360	12990	14300	13550	61	4110	500	9880	10	1	12261742	1554	469.26	2.35	12	0.42	27.00	5388.00	29800	20240522	-57.48	12670	20250407	0.00	20950	-39.52	20250210	12670	0.00	20250407	29800	-57.48	20240522	12670	0.00	20250407	4.64	Y	270660	500	61 억		0	N	N	2628	N	00	N
139	20250407	150956	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12810	-920	5	-6.70	616088375	47630	149.52	13230	13580	12730	17840	9620	13730	12934.88	0.00	0	-6515	14490	14110	13740	13360	12990	14300	13550	61	4110	500	9880	10	1	12261742	1571	474.44	2.38	12	0.39	27.00	5388.00	29800	20240522	-57.01	12730	20250407	0.63	20950	-38.85	20250210	12730	0.63	20250407	29800	-57.01	20240522	12730	0.63	20250407	4.64	Y	270660	500	61 억		0	N	N	4394	N	00	N
140	20250407	140953	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12860	-870	5	-6.34	526498630	40636	127.57	13230	13580	12830	17840	9620	13730	12956.46	0.00	0	-5670	14490	14110	13740	13360	12990	14300	13550	61	4110	500	9880	10	1	12261742	1577	476.30	2.39	12	0.33	27.00	5388.00	29800	20240522	-56.85	12830	20250407	0.23	20950	-38.62	20250210	12830	0.23	20250407	29800	-56.85	20240522	12830	0.23	20250407	4.64	Y	270660	500	61 억		0	N	N	4394	N	00	N
141	20250407	130952	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12920	-810	5	-5.90	422627110	32618	102.40	13230	13580	12830	17840	9620	13730	12956.87	0.00	0	-5541	14490	14110	13740	13360	12990	14300	13550	61	4110	500	9880	10	1	12261742	1584	478.52	2.40	12	0.27	27.00	5388.00	29800	20240522	-56.64	12830	20250407	0.70	20950	-38.33	20250210	12830	0.70	20250407	29800	-56.64	20240522	12830	0.70	20250407	4.64	Y	270660	500	61 억		0	N	N	4394	N	00	N
142	20250407	120951	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12880	-850	5	-6.19	353346000	27230	85.48	13230	13580	12840	17840	9620	13730	12976.35	0.00	0	-5535	14490	14110	13740	13360	12990	14300	13550	61	4110	500	9880	10	1	12261742	1579	477.04	2.39	12	0.22	27.00	5388.00	29800	20240522	-56.78	12840	20250407	0.31	20950	-38.52	20250210	12840	0.31	20250407	29800	-56.78	20240522	12840	0.31	20250407	4.64	Y	270660	500	61 억		0	N	N	4394	N	00	N
143	20250407	110952	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12910	-820	5	-5.97	332339330	25604	80.38	13230	13580	12840	17840	9620	13730	12979.98	0.00	0	-5460	14490	14110	13740	13360	12990	14300	13550	61	4110	500	9880	10	1	12261742	1583	478.15	2.40	12	0.21	27.00	5388.00	29800	20240522	-56.68	12840	20250407	0.55	20950	-38.38	20250210	12840	0.55	20250407	29800	-56.68	20240522	12840	0.55	20250407	4.64	Y	270660	500	61 억		0	N	N	4394	N	00	N
144	20250407	100952	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	12900	-830	5	-6.05	266970330	20540	64.48	13230	13580	12840	17840	9620	13730	12997.58	0.00	0	-8210	14490	14110	13740	13360	12990	14300	13550	61	4110	500	9880	10	1	12261742	1582	477.78	2.39	12	0.17	27.00	5388.00	29800	20240522	-56.71	12840	20250407	0.47	20950	-38.42	20250210	12840	0.47	20250407	29800	-56.71	20240522	12840	0.47	20250407	4.64	Y	270660	500	61 억		0	N	N	4394	N	00	N
145	20250407	090953	55	40.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	40	N	13020	-710	5	-5.17	94399080	7181	22.54	13230	13580	13010	17840	9620	13730	13145.67	0.00	0	-1598	14490	14110	13740	13360	12990	14300	13550	61	4110	500	9880	10	1	12261742	1596	482.22	2.42	12	0.06	27.00	5388.00	29800	20240522	-56.31	13010	20250407	0.08	20950	-37.85	20250210	13010	0.08	20250407	29800	-56.31	20240522	13010	0.08	20250407	4.64	Y	270660	500	61 억		0	N	N	4394	N	00	N
146	20250404	160949	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13730	-190	5	-1.36	434223580	31855	106.82	13600	14120	13370	18090	9750	13920	13631.24	0.00	0	-1187	14333	14126	13843	13636	13353	14230	13740	61	4170	500	10020	10	1	12261742	1684	508.52	2.55	12	0.26	27.00	5388.00	29800	20240522	-53.93	13200	20241209	4.02	20950	-34.46	20250210	13370	2.69	20250404	29800	-53.93	20240522	13200	4.02	20241209	4.64	Y	270660	500	61 억		0	N	N	4394	N	00	N
147	20250404	150958	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13690	-230	5	-1.65	423861970	31099	104.29	13600	14120	13370	18090	9750	13920	13629.44	0.00	0	-833	14333	14126	13843	13636	13353	14230	13740	61	4170	500	10020	10	1	12261742	1679	507.04	2.54	12	0.25	27.00	5388.00	29800	20240522	-54.06	13200	20241209	3.71	20950	-34.65	20250210	13370	2.39	20250404	29800	-54.06	20240522	13200	3.71	20241209	4.64	Y	270660	500	61 억		0	N	N	8132	N	00	N
148	20250404	141001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13390	-530	5	-3.81	363397640	26626	89.29	13600	14120	13390	18090	9750	13920	13648.23	0.00	0	-3718	14333	14126	13843	13636	13353	14230	13740	61	4170	500	10020	10	1	12261742	1642	495.93	2.49	12	0.22	27.00	5388.00	29800	20240522	-55.07	13200	20241209	1.44	20950	-36.09	20250210	13390	0.00	20250404	29800	-55.07	20240522	13200	1.44	20241209	4.64	Y	270660	500	61 억		0	N	N	8132	N	00	N
149	20250404	130959	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13500	-420	5	-3.02	240306610	17483	58.63	13600	14120	13500	18090	9750	13920	13745.16	0.00	0	-3192	14333	14126	13843	13636	13353	14230	13740	61	4170	500	10020	10	1	12261742	1655	500.00	2.51	12	0.14	27.00	5388.00	29800	20240522	-54.70	13200	20241209	2.27	20950	-35.56	20250210	13500	0.00	20250404	29800	-54.70	20240522	13200	2.27	20241209	4.64	Y	270660	500	61 억		0	N	N	8132	N	00	N
150	20250404	120952	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13720	-200	5	-1.44	189102010	13725	46.02	13600	14120	13510	18090	9750	13920	13777.92	0.00	0	-3120	14333	14126	13843	13636	13353	14230	13740	61	4170	500	10020	10	1	12261742	1682	508.15	2.55	12	0.11	27.00	5388.00	29800	20240522	-53.96	13200	20241209	3.94	20950	-34.51	20250210	13510	1.55	20250404	29800	-53.96	20240522	13200	3.94	20241209	4.64	Y	270660	500	61 억		0	N	N	8132	N	00	N
151	20250404	110957	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13960	40	2	0.29	122759680	8954	30.03	13600	13960	13510	18090	9750	13920	13710.04	0.00	0	-3009	14333	14126	13843	13636	13353	14230	13740	61	4170	500	10020	10	1	12261742	1712	517.04	2.59	12	0.07	27.00	5388.00	29800	20240522	-53.15	13200	20241209	5.76	20950	-33.37	20250210	13510	3.33	20250404	29800	-53.15	20240522	13200	5.76	20241209	4.64	Y	270660	500	61 억		0	N	N	8132	N	00	N
152	20250404	100956	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13930	10	2	0.07	91286800	6686	22.42	13600	13930	13510	18090	9750	13920	13653.43	0.00	0	-2089	14333	14126	13843	13636	13353	14230	13740	61	4170	500	10020	10	1	12261742	1708	515.93	2.59	12	0.05	27.00	5388.00	29800	20240522	-53.26	13200	20241209	5.53	20950	-33.51	20250210	13510	3.11	20250404	29800	-53.26	20240522	13200	5.53	20241209	4.64	Y	270660	500	61 억		0	N	N	8132	N	00	N
153	20250404	091001	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13630	-290	5	-2.08	30570830	2251	7.55	13600	13690	13550	18090	9750	13920	13581.00	0.00	0	-243	14333	14126	13843	13636	13353	14230	13740	61	4170	500	10020	10	1	12261742	1671	504.81	2.53	12	0.02	27.00	5388.00	29800	20240522	-54.26	13200	20241209	3.26	20950	-34.94	20250210	13550	0.59	20250404	29800	-54.26	20240522	13200	3.26	20241209	4.64	Y	270660	500	61 억		0	N	N	8132	N	00	N
154	20250403	160940	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13920	20	2	0.14	415267120	29821	108.16	13800	14050	13560	18070	9730	13900	13925.33	0.00	0	-3973	15366	14632	14266	13532	13166	14450	13350	61	4170	500	10000	10	1	12261742	1707	515.56	2.58	12	0.24	27.00	5388.00	29800	20240522	-53.29	13200	20241209	5.45	20950	-33.56	20250210	13560	2.65	20250403	29800	-53.29	20240522	13200	5.45	20241209	4.68	Y	270660	500	61 억		0	N	N	8132	N	00	N
155	20250403	150948	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13950	50	2	0.36	372563900	26754	97.03	13800	14050	13560	18070	9730	13900	13925.54	0.00	0	-4045	15366	14632	14266	13532	13166	14450	13350	61	4170	500	10000	10	1	12261742	1711	516.67	2.59	12	0.22	27.00	5388.00	29800	20240522	-53.19	13200	20241209	5.68	20950	-33.41	20250210	13560	2.88	20250403	29800	-53.19	20240522	13200	5.68	20241209	4.68	Y	270660	500	61 억		0	N	N	2970	N	00	N
156	20250403	140947	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14000	100	2	0.72	305243150	21938	79.57	13800	14050	13560	18070	9730	13900	13913.90	0.00	0	-2720	15366	14632	14266	13532	13166	14450	13350	61	4170	500	10000	10	1	12261742	1717	518.52	2.60	12	0.18	27.00	5388.00	29800	20240522	-53.02	13200	20241209	6.06	20950	-33.17	20250210	13560	3.24	20250403	29800	-53.02	20240522	13200	6.06	20241209	4.68	Y	270660	500	61 억		0	N	N	2970	N	00	N
157	20250403	130946	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14010	110	2	0.79	279008700	20064	72.77	13800	14050	13560	18070	9730	13900	13905.94	0.00	0	-1823	15366	14632	14266	13532	13166	14450	13350	61	4170	500	10000	10	1	12261742	1718	518.89	2.60	12	0.16	27.00	5388.00	29800	20240522	-52.99	13200	20241209	6.14	20950	-33.13	20250210	13560	3.32	20250403	29800	-52.99	20240522	13200	6.14	20241209	4.68	Y	270660	500	61 억		0	N	N	2970	N	00	N
158	20250403	120943	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14010	110	2	0.79	251790690	18120	65.72	13800	14050	13560	18070	9730	13900	13895.73	0.00	0	-1310	15366	14632	14266	13532	13166	14450	13350	61	4170	500	10000	10	1	12261742	1718	518.89	2.60	12	0.15	27.00	5388.00	29800	20240522	-52.99	13200	20241209	6.14	20950	-33.13	20250210	13560	3.32	20250403	29800	-52.99	20240522	13200	6.14	20241209	4.68	Y	270660	500	61 억		0	N	N	2970	N	00	N
159	20250403	110947	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13980	80	2	0.58	227489230	16385	59.43	13800	14050	13560	18070	9730	13900	13883.99	0.00	0	-2003	15366	14632	14266	13532	13166	14450	13350	61	4170	500	10000	10	1	12261742	1714	517.78	2.59	12	0.13	27.00	5388.00	29800	20240522	-53.09	13200	20241209	5.91	20950	-33.27	20250210	13560	3.10	20250403	29800	-53.09	20240522	13200	5.91	20241209	4.68	Y	270660	500	61 억		0	N	N	2970	N	00	N
160	20250403	100948	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13970	70	2	0.50	178064530	12847	46.59	13800	14050	13560	18070	9730	13900	13860.40	0.00	0	-684	15366	14632	14266	13532	13166	14450	13350	61	4170	500	10000	10	1	12261742	1713	517.41	2.59	12	0.10	27.00	5388.00	29800	20240522	-53.12	13200	20241209	5.83	20950	-33.32	20250210	13560	3.02	20250403	29800	-53.12	20240522	13200	5.83	20241209	4.68	Y	270660	500	61 억		0	N	N	2970	N	00	N
161	20250403	090950	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13720	-180	5	-1.29	35545560	2603	9.44	13800	13800	13560	18070	9730	13900	13655.61	0.00	0	748	15366	14632	14266	13532	13166	14450	13350	61	4170	500	10000	10	1	12261742	1682	508.15	2.55	12	0.02	27.00	5388.00	29800	20240522	-53.96	13200	20241209	3.94	20950	-34.51	20250210	13560	1.18	20250403	29800	-53.96	20240522	13200	3.94	20241209	4.68	Y	270660	500	61 억		0	N	N	2970	N	00	N
162	20250402	160926	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13900	-130	5	-0.93	390705650	27572	123.77	14210	15000	13900	18230	9830	14030	14170.63	0.00	0	-6978	14376	14202	14076	13902	13776	14290	13990	61	4200	500	10100	10	1	12261742	1704	514.81	2.58	12	0.22	27.00	5388.00	29800	20240522	-53.36	13200	20241209	5.30	20950	-33.65	20250210	13900	0.00	20250402	29800	-53.36	20240522	13200	5.30	20241209	4.74	Y	270660	500	61 억		0	N	N	2970	N	00	N
163	20250402	150928	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	13990	-40	5	-0.29	350298160	24669	110.74	14210	15000	13900	18230	9830	14030	14199.93	0.00	0	-7227	14376	14202	14076	13902	13776	14290	13990	61	4200	500	10100	10	1	12261742	1715	518.15	2.60	12	0.20	27.00	5388.00	29800	20240522	-53.05	13200	20241209	5.98	20950	-33.22	20250210	13900	0.65	20250402	29800	-53.05	20240522	13200	5.98	20241209	4.74	Y	270660	500	61 억		0	N	N	2324	N	00	N
164	20250402	140930	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14020	-10	5	-0.07	289735890	20339	91.30	14210	15000	14000	18230	9830	14030	14245.34	0.00	0	-6854	14376	14202	14076	13902	13776	14290	13990	61	4200	500	10100	10	1	12261742	1719	519.26	2.60	12	0.17	27.00	5388.00	29800	20240522	-52.95	13200	20241209	6.21	20950	-33.08	20250210	13900	0.86	20250331	29800	-52.95	20240522	13200	6.21	20241209	4.74	Y	270660	500	61 억		0	N	N	2324	N	00	N
165	20250402	130930	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14170	140	2	1.00	266836310	18712	84.00	14210	15000	14000	18230	9830	14030	14260.17	0.00	0	-6060	14376	14202	14076	13902	13776	14290	13990	61	4200	500	10100	10	1	12261742	1737	524.81	2.63	12	0.15	27.00	5388.00	29800	20240522	-52.45	13200	20241209	7.35	20950	-32.36	20250210	13900	1.94	20250331	29800	-52.45	20240522	13200	7.35	20241209	4.74	Y	270660	500	61 억		0	N	N	2324	N	00	N
166	20250402	120929	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14180	150	2	1.07	245222770	17183	77.14	14210	15000	14000	18230	9830	14030	14271.24	0.00	0	-6179	14376	14202	14076	13902	13776	14290	13990	61	4200	500	10100	10	1	12261742	1739	525.19	2.63	12	0.14	27.00	5388.00	29800	20240522	-52.42	13200	20241209	7.42	20950	-32.32	20250210	13900	2.01	20250331	29800	-52.42	20240522	13200	7.42	20241209	4.74	Y	270660	500	61 억		0	N	N	2324	N	00	N
167	20250402	110930	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14140	110	2	0.78	223676840	15661	70.30	14210	15000	14000	18230	9830	14030	14282.41	0.00	0	-5676	14376	14202	14076	13902	13776	14290	13990	61	4200	500	10100	10	1	12261742	1734	523.70	2.62	12	0.13	27.00	5388.00	29800	20240522	-52.55	13200	20241209	7.12	20950	-32.51	20250210	13900	1.73	20250331	29800	-52.55	20240522	13200	7.12	20241209	4.74	Y	270660	500	61 억		0	N	N	2324	N	00	N
168	20250402	100928	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14090	60	2	0.43	192338240	13439	60.33	14210	15000	14000	18230	9830	14030	14311.95	0.00	0	-4550	14376	14202	14076	13902	13776	14290	13990	61	4200	500	10100	10	1	12261742	1728	521.85	2.62	12	0.11	27.00	5388.00	29800	20240522	-52.72	13200	20241209	6.74	20950	-32.74	20250210	13900	1.37	20250331	29800	-52.72	20240522	13200	6.74	20241209	4.74	Y	270660	500	61 억		0	N	N	2324	N	00	N
169	20250402	090936	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14370	340	2	2.42	88277060	6115	27.45	14210	15000	14210	18230	9830	14030	14436.15	0.00	0	-402	14376	14202	14076	13902	13776	14290	13990	61	4200	500	10100	10	1	12261742	1762	532.22	2.67	12	0.05	27.00	5388.00	29800	20240522	-51.78	13200	20241209	8.86	20950	-31.41	20250210	13900	3.38	20250331	29800	-51.78	20240522	13200	8.86	20241209	4.74	Y	270660	500	61 억		0	N	N	2324	N	00	N
170	20250401	160937	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14030	130	2	0.94	313639830	22276	64.77	13950	14250	13950	18070	9730	13900	14079.72	0.00	0	645	14593	14246	14073	13726	13553	14160	13640	61	4170	500	10000	10	1	12261742	1720	519.63	2.60	12	0.18	27.00	5388.00	29800	20240522	-52.92	13200	20241209	6.29	20950	-33.03	20250210	13900	0.94	20250331	29800	-52.92	20240522	13200	6.29	20241209	4.77	Y	270660	500	61 억		0	N	N	2324	N	00	N
171	20250401	150934	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14110	210	2	1.51	268155290	19038	55.35	13950	14250	13950	18070	9730	13900	14085.27	0.00	0	-917	14593	14246	14073	13726	13553	14160	13640	61	4170	500	10000	10	1	12261742	1730	522.59	2.62	12	0.16	27.00	5388.00	29800	20240522	-52.65	13200	20241209	6.89	20950	-32.65	20250210	13900	1.51	20250331	29800	-52.65	20240522	13200	6.89	20241209	4.77	Y	270660	500	61 억		0	N	N	3207	N	00	N
172	20250401	140935	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14190	290	2	2.09	246538930	17510	50.91	13950	14250	13950	18070	9730	13900	14079.89	0.00	0	-398	14593	14246	14073	13726	13553	14160	13640	61	4170	500	10000	10	1	12261742	1740	525.56	2.63	12	0.14	27.00	5388.00	29800	20240522	-52.38	13200	20241209	7.50	20950	-32.27	20250210	13900	2.09	20250331	29800	-52.38	20240522	13200	7.50	20241209	4.77	Y	270660	500	61 억		0	N	N	3207	N	00	N
173	20250401	130936	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14150	250	2	1.80	239779320	17033	49.52	13950	14250	13950	18070	9730	13900	14077.34	0.00	0	-187	14593	14246	14073	13726	13553	14160	13640	61	4170	500	10000	10	1	12261742	1735	524.07	2.63	12	0.14	27.00	5388.00	29800	20240522	-52.52	13200	20241209	7.20	20950	-32.46	20250210	13900	1.80	20250331	29800	-52.52	20240522	13200	7.20	20241209	4.77	Y	270660	500	61 억		0	N	N	3207	N	00	N
174	20250401	120937	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14170	270	2	1.94	227235960	16148	46.95	13950	14250	13950	18070	9730	13900	14072.08	0.00	0	-9	14593	14246	14073	13726	13553	14160	13640	61	4170	500	10000	10	1	12261742	1737	524.81	2.63	12	0.13	27.00	5388.00	29800	20240522	-52.45	13200	20241209	7.35	20950	-32.36	20250210	13900	1.94	20250331	29800	-52.45	20240522	13200	7.35	20241209	4.77	Y	270660	500	61 억		0	N	N	3207	N	00	N
175	20250401	110923	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14140	240	2	1.73	198947160	14155	41.15	13950	14180	13950	18070	9730	13900	14054.90	0.00	0	-746	14593	14246	14073	13726	13553	14160	13640	61	4170	500	10000	10	1	12261742	1734	523.70	2.62	12	0.12	27.00	5388.00	29800	20240522	-52.55	13200	20241209	7.12	20950	-32.51	20250210	13900	1.73	20250331	29800	-52.55	20240522	13200	7.12	20241209	4.77	Y	270660	500	61 억		0	N	N	3207	N	00	N
176	20250401	100922	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14010	110	2	0.79	151089530	10747	31.25	13950	14180	13950	18070	9730	13900	14058.76	0.00	0	-2551	14593	14246	14073	13726	13553	14160	13640	61	4170	500	10000	10	1	12261742	1718	518.89	2.60	12	0.09	27.00	5388.00	29800	20240522	-52.99	13200	20241209	6.14	20950	-33.13	20250210	13900	0.79	20250331	29800	-52.99	20240522	13200	6.14	20241209	4.77	Y	270660	500	61 억		0	N	N	3207	N	00	N
177	20250401	090923	55	40.00	KOSDAQ		전기·전자	N	N	N	Y	40	N	14130	230	2	1.65	35697330	2546	7.40	13950	14130	13950	18070	9730	13900	14020.95	0.00	0	94	14593	14246	14073	13726	13553	14160	13640	61	4170	500	10000	10	1	12261742	1733	523.33	2.62	12	0.02	27.00	5388.00	29800	20240522	-52.58	13200	20241209	7.05	20950	-32.55	20250210	13900	1.65	20250331	29800	-52.58	20240522	13200	7.05	20241209	4.77	Y	270660	500	61 억		0	N	N	3207	N	00	N