KissMeData/448710/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18150	-190	5	-1.04	531362830	29207	113.83	18320	18540	17970	23800	12840	18340	18193.00	4.10	1584	18673	18506	18233	18066	17793	18590	18150	6	5460	100	13200	10	1	5260589	955	11.39	1.91	12	0.56	1593.00	9507.00	30650	20240716	-40.78	13000	20241209	39.62	20800	-12.74	20250213	13800	31.52	20250109	30650	-40.78	20240716	13000	39.62	20241209	3.08	Y	448710	100	6 억	215898	N	N	574	N	N
3	20250430	151319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18200	-140	5	-0.76	496692550	27298	106.39	18320	18540	17970	23800	12840	18340	18195.20	4.10	1961	18673	18506	18233	18066	17793	18590	18150	6	5460	100	13200	10	1	5260589	957	11.42	1.91	12	0.52	1593.00	9507.00	30650	20240716	-40.62	13000	20241209	40.00	20800	-12.50	20250213	13800	31.88	20250109	30650	-40.62	20240716	13000	40.00	20241209	3.08	Y	448710	100	6 억	215898	N	N	269	N	N
4	20250430	141321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18350	10	2	0.05	482699290	26532	103.41	18320	18540	17970	23800	12840	18340	18193.10	4.10	2304	18673	18506	18233	18066	17793	18590	18150	6	5460	100	13200	10	1	5260589	965	11.52	1.93	12	0.50	1593.00	9507.00	30650	20240716	-40.13	13000	20241209	41.15	20800	-11.78	20250213	13800	32.97	20250109	30650	-40.13	20240716	13000	41.15	20241209	3.08	Y	448710	100	6 억	215898	N	N	269	N	N
5	20250430	131317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18140	-200	5	-1.09	418116105	22981	89.57	18320	18540	17970	23800	12840	18340	18193.99	4.10	1227	18673	18506	18233	18066	17793	18590	18150	6	5460	100	13200	10	1	5260589	954	11.39	1.91	12	0.44	1593.00	9507.00	30650	20240716	-40.82	13000	20241209	39.54	20800	-12.79	20250213	13800	31.45	20250109	30650	-40.82	20240716	13000	39.54	20241209	3.08	Y	448710	100	6 억	215898	N	N	269	N	N
6	20250430	121321	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18180	-160	5	-0.87	394884545	21698	84.57	18320	18540	17970	23800	12840	18340	18199.12	4.10	1306	18673	18506	18233	18066	17793	18590	18150	6	5460	100	13200	10	1	5260589	956	11.41	1.91	12	0.41	1593.00	9507.00	30650	20240716	-40.69	13000	20241209	39.85	20800	-12.60	20250213	13800	31.74	20250109	30650	-40.69	20240716	13000	39.85	20241209	3.08	Y	448710	100	6 억	215898	N	N	269	N	N
7	20250430	111319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18200	-140	5	-0.76	282661905	15490	60.37	18320	18540	17970	23800	12840	18340	18248.02	4.10	-329	18673	18506	18233	18066	17793	18590	18150	6	5460	100	13200	10	1	5260589	957	11.42	1.91	12	0.29	1593.00	9507.00	30650	20240716	-40.62	13000	20241209	40.00	20800	-12.50	20250213	13800	31.88	20250109	30650	-40.62	20240716	13000	40.00	20241209	3.08	Y	448710	100	6 억	215898	N	N	269	N	N
8	20250430	101322	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18310	-30	5	-0.16	107845945	5886	22.94	18320	18540	17970	23800	12840	18340	18322.45	4.10	-798	18673	18506	18233	18066	17793	18590	18150	6	5460	100	13200	10	1	5260589	963	11.49	1.93	12	0.11	1593.00	9507.00	30650	20240716	-40.26	13000	20241209	40.85	20800	-11.97	20250213	13800	32.68	20250109	30650	-40.26	20240716	13000	40.85	20241209	3.08	Y	448710	100	6 억	215898	N	N	269	N	N
9	20250430	091325	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18420	80	2	0.44	53908150	2942	11.47	18320	18540	17970	23800	12840	18340	18323.64	4.10	608	18673	18506	18233	18066	17793	18590	18150	6	5460	100	13200	10	1	5260589	969	11.56	1.94	12	0.06	1593.00	9507.00	30650	20240716	-39.90	13000	20241209	41.69	20800	-11.44	20250213	13800	33.48	20250109	30650	-39.90	20240716	13000	41.69	20241209	3.08	Y	448710	100	6 억	215898	N	N	269	N	N
10	20250429	161307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18340	50	2	0.27	458400280	25218	88.11	18300	18400	17960	23750	12810	18290	18177.47	3.96	9097	19236	18762	18526	18052	17816	18645	17935	6	5460	100	13160	10	1	5260589	965	11.51	1.93	12	0.48	1593.00	9507.00	30650	20240716	-40.16	13000	20241209	41.08	20800	-11.83	20250213	13800	32.90	20250109	30650	-40.16	20240716	13000	41.08	20241209	3.01	Y	448710	100	6 억	208144	N	N	269	N	N
11	20250429	151314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18340	50	2	0.27	446791500	24584	85.90	18300	18400	17960	23750	12810	18290	18174.08	3.96	9072	19236	18762	18526	18052	17816	18645	17935	6	5460	100	13160	10	1	5260589	965	11.51	1.93	12	0.47	1593.00	9507.00	30650	20240716	-40.16	13000	20241209	41.08	20800	-11.83	20250213	13800	32.90	20250109	30650	-40.16	20240716	13000	41.08	20241209	3.01	Y	448710	100	6 억	208144	N	N	961	N	N
12	20250429	141317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18320	30	2	0.16	427961490	23556	82.31	18300	18400	17960	23750	12810	18290	18167.83	3.96	9005	19236	18762	18526	18052	17816	18645	17935	6	5460	100	13160	10	1	5260589	964	11.50	1.93	12	0.45	1593.00	9507.00	30650	20240716	-40.23	13000	20241209	40.92	20800	-11.92	20250213	13800	32.75	20250109	30650	-40.23	20240716	13000	40.92	20241209	3.01	Y	448710	100	6 억	208144	N	N	961	N	N
13	20250429	131313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18390	100	2	0.55	419985940	23121	80.79	18300	18400	17960	23750	12810	18290	18164.70	3.96	9006	19236	18762	18526	18052	17816	18645	17935	6	5460	100	13160	10	1	5260589	967	11.54	1.93	12	0.44	1593.00	9507.00	30650	20240716	-40.00	13000	20241209	41.46	20800	-11.59	20250213	13800	33.26	20250109	30650	-40.00	20240716	13000	41.46	20241209	3.01	Y	448710	100	6 억	208144	N	N	961	N	N
14	20250429	121317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18290	0	3	0.00	385695610	21250	74.25	18300	18300	17960	23750	12810	18290	18150.38	3.96	8930	19236	18762	18526	18052	17816	18645	17935	6	5460	100	13160	10	1	5260589	962	11.48	1.92	12	0.40	1593.00	9507.00	30650	20240716	-40.33	13000	20241209	40.69	20800	-12.07	20250213	13800	32.54	20250109	30650	-40.33	20240716	13000	40.69	20241209	3.01	Y	448710	100	6 억	208144	N	N	961	N	N
15	20250429	111315	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18230	-60	5	-0.33	288315930	15912	55.60	18300	18300	17960	23750	12810	18290	18119.40	3.96	4921	19236	18762	18526	18052	17816	18645	17935	6	5460	100	13160	10	1	5260589	959	11.44	1.92	12	0.30	1593.00	9507.00	30650	20240716	-40.52	13000	20241209	40.23	20800	-12.36	20250213	13800	32.10	20250109	30650	-40.52	20240716	13000	40.23	20241209	3.01	Y	448710	100	6 억	208144	N	N	961	N	N
16	20250429	101319	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18140	-150	5	-0.82	206848040	11429	39.93	18300	18300	17960	23750	12810	18290	18098.52	3.96	3049	19236	18762	18526	18052	17816	18645	17935	6	5460	100	13160	10	1	5260589	954	11.39	1.91	12	0.22	1593.00	9507.00	30650	20240716	-40.82	13000	20241209	39.54	20800	-12.79	20250213	13800	31.45	20250109	30650	-40.82	20240716	13000	39.54	20241209	3.01	Y	448710	100	6 억	208144	N	N	961	N	N
17	20250429	091320	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18070	-220	5	-1.20	27653870	1524	5.32	18300	18300	18060	23750	12810	18290	18145.58	3.96	-124	19236	18762	18526	18052	17816	18645	17935	6	5460	100	13160	10	1	5260589	951	11.34	1.90	12	0.03	1593.00	9507.00	30650	20240716	-41.04	13000	20241209	39.00	20800	-13.12	20250213	13800	30.94	20250109	30650	-41.04	20240716	13000	39.00	20241209	3.01	Y	448710	100	6 억	208144	N	N	961	N	N
18	20250428	161306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18290	-590	5	-3.12	515295160	27898	74.55	19000	19000	18290	24500	13220	18880	18471.47	3.99	-1196	19193	19036	18893	18736	18593	19115	18815	6	5620	100	13590	10	1	5260589	962	11.48	1.92	12	0.53	1593.00	9507.00	30650	20240716	-40.33	13000	20241209	40.69	20800	-12.07	20250213	13800	32.54	20250109	30650	-40.33	20240716	13000	40.69	20241209	3.16	Y	448710	100	6 억	209820	N	N	961	N	N
19	20250428	151311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18330	-550	5	-2.91	490275880	26531	70.90	19000	19000	18300	24500	13220	18880	18479.36	3.99	-1455	19193	19036	18893	18736	18593	19115	18815	6	5620	100	13590	10	1	5260589	964	11.51	1.93	12	0.50	1593.00	9507.00	30650	20240716	-40.20	13000	20241209	41.00	20800	-11.88	20250213	13800	32.83	20250109	30650	-40.20	20240716	13000	41.00	20241209	3.16	Y	448710	100	6 억	209820	N	N	1333	N	N
20	20250428	141312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18460	-420	5	-2.22	371983010	20085	53.67	19000	19000	18330	24500	13220	18880	18520.44	3.99	-1560	19193	19036	18893	18736	18593	19115	18815	6	5620	100	13590	10	1	5260589	971	11.59	1.94	12	0.38	1593.00	9507.00	30650	20240716	-39.77	13000	20241209	42.00	20800	-11.25	20250213	13800	33.77	20250109	30650	-39.77	20240716	13000	42.00	20241209	3.16	Y	448710	100	6 억	209820	N	N	1333	N	N
21	20250428	131312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18470	-410	5	-2.17	283921650	15305	40.90	19000	19000	18330	24500	13220	18880	18550.91	3.99	-1822	19193	19036	18893	18736	18593	19115	18815	6	5620	100	13590	10	1	5260589	972	11.59	1.94	12	0.29	1593.00	9507.00	30650	20240716	-39.74	13000	20241209	42.08	20800	-11.20	20250213	13800	33.84	20250109	30650	-39.74	20240716	13000	42.08	20241209	3.16	Y	448710	100	6 억	209820	N	N	1333	N	N
22	20250428	121308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18470	-410	5	-2.17	246572995	13283	35.50	19000	19000	18330	24500	13220	18880	18563.05	3.99	-1409	19193	19036	18893	18736	18593	19115	18815	6	5620	100	13590	10	1	5260589	972	11.59	1.94	12	0.25	1593.00	9507.00	30650	20240716	-39.74	13000	20241209	42.08	20800	-11.20	20250213	13800	33.84	20250109	30650	-39.74	20240716	13000	42.08	20241209	3.16	Y	448710	100	6 억	209820	N	N	1333	N	N
23	20250428	111310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18560	-320	5	-1.69	205170555	11044	29.51	19000	19000	18330	24500	13220	18880	18577.56	3.99	-154	19193	19036	18893	18736	18593	19115	18815	6	5620	100	13590	10	1	5260589	976	11.65	1.95	12	0.21	1593.00	9507.00	30650	20240716	-39.45	13000	20241209	42.77	20800	-10.77	20250213	13800	34.49	20250109	30650	-39.45	20240716	13000	42.77	20241209	3.16	Y	448710	100	6 억	209820	N	N	1333	N	N
24	20250428	101307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18500	-380	5	-2.01	144837310	7799	20.84	19000	19000	18330	24500	13220	18880	18571.27	3.99	-153	19193	19036	18893	18736	18593	19115	18815	6	5620	100	13590	10	1	5260589	973	11.61	1.95	12	0.15	1593.00	9507.00	30650	20240716	-39.64	13000	20241209	42.31	20800	-11.06	20250213	13800	34.06	20250109	30650	-39.64	20240716	13000	42.31	20241209	3.16	Y	448710	100	6 억	209820	N	N	1333	N	N
25	20250428	091308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	-240	5	-1.27	24706870	1318	3.52	19000	19000	18330	24500	13220	18880	18745.73	3.99	-895	19193	19036	18893	18736	18593	19115	18815	6	5620	100	13590	10	1	5260589	981	11.70	1.96	12	0.03	1593.00	9507.00	30650	20240716	-39.18	13000	20241209	43.38	20800	-10.38	20250213	13800	35.07	20250109	30650	-39.18	20240716	13000	43.38	20241209	3.16	Y	448710	100	6 억	209820	N	N	1333	N	N
26	20250425	161302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18880	60	2	0.32	706549400	37417	100.47	18820	19050	18750	24450	13180	18820	18883.11	3.96	1319	19226	19022	18786	18582	18346	18905	18465	6	5630	100	13550	10	1	5260589	993	11.85	1.99	12	0.71	1593.00	9507.00	30650	20240716	-38.40	13000	20241209	45.23	20800	-9.23	20250213	13800	36.81	20250109	30650	-38.40	20240716	13000	45.23	20241209	3.26	Y	448710	100	6 억	208483	N	N	1331	N	N
27	20250425	151311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18870	50	2	0.27	642708550	34037	91.39	18820	19050	18750	24450	13180	18820	18882.64	3.96	1346	19226	19022	18786	18582	18346	18905	18465	6	5630	100	13550	10	1	5260589	993	11.85	1.98	12	0.65	1593.00	9507.00	30650	20240716	-38.43	13000	20241209	45.15	20800	-9.28	20250213	13800	36.74	20250109	30650	-38.43	20240716	13000	45.15	20241209	3.26	Y	448710	100	6 억	208483	N	N	1226	N	N
28	20250425	141311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	80	2	0.43	500879245	26496	71.14	18820	19050	18800	24450	13180	18820	18903.96	3.96	1651	19226	19022	18786	18582	18346	18905	18465	6	5630	100	13550	10	1	5260589	994	11.86	1.99	12	0.50	1593.00	9507.00	30650	20240716	-38.34	13000	20241209	45.38	20800	-9.13	20250213	13800	36.96	20250109	30650	-38.34	20240716	13000	45.38	20241209	3.26	Y	448710	100	6 억	208483	N	N	1226	N	N
29	20250425	131312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18910	90	2	0.48	434220095	22964	61.66	18820	19050	18800	24450	13180	18820	18908.73	3.96	1036	19226	19022	18786	18582	18346	18905	18465	6	5630	100	13550	10	1	5260589	995	11.87	1.99	12	0.44	1593.00	9507.00	30650	20240716	-38.30	13000	20241209	45.46	20800	-9.09	20250213	13800	37.03	20250109	30650	-38.30	20240716	13000	45.46	20241209	3.26	Y	448710	100	6 억	208483	N	N	1226	N	N
30	20250425	121308	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18980	160	2	0.85	381776625	20188	54.21	18820	19050	18800	24450	13180	18820	18911.07	3.96	1031	19226	19022	18786	18582	18346	18905	18465	6	5630	100	13550	10	1	5260589	998	11.91	2.00	12	0.38	1593.00	9507.00	30650	20240716	-38.08	13000	20241209	46.00	20800	-8.75	20250213	13800	37.54	20250109	30650	-38.08	20240716	13000	46.00	20241209	3.26	Y	448710	100	6 억	208483	N	N	1226	N	N
31	20250425	111311	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18980	160	2	0.85	271973485	14394	38.65	18820	19050	18800	24450	13180	18820	18894.92	3.96	918	19226	19022	18786	18582	18346	18905	18465	6	5630	100	13550	10	1	5260589	998	11.91	2.00	12	0.27	1593.00	9507.00	30650	20240716	-38.08	13000	20241209	46.00	20800	-8.75	20250213	13800	37.54	20250109	30650	-38.08	20240716	13000	46.00	20241209	3.26	Y	448710	100	6 억	208483	N	N	1226	N	N
32	20250425	101309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18830	10	2	0.05	164116235	8711	23.39	18820	19000	18800	24450	13180	18820	18840.11	3.96	125	19226	19022	18786	18582	18346	18905	18465	6	5630	100	13550	10	1	5260589	991	11.82	1.98	12	0.17	1593.00	9507.00	30650	20240716	-38.56	13000	20241209	44.85	20800	-9.47	20250213	13800	36.45	20250109	30650	-38.56	20240716	13000	44.85	20241209	3.26	Y	448710	100	6 억	208483	N	N	1226	N	N
33	20250425	091314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18850	30	2	0.16	20789700	1102	2.96	18820	19000	18820	24450	13180	18820	18865.43	3.96	312	19226	19022	18786	18582	18346	18905	18465	6	5630	100	13550	10	1	5260589	992	11.83	1.98	12	0.02	1593.00	9507.00	30650	20240716	-38.50	13000	20241209	45.00	20800	-9.38	20250213	13800	36.59	20250109	30650	-38.50	20240716	13000	45.00	20241209	3.26	Y	448710	100	6 억	208483	N	N	1226	N	N
34	20250424	161250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18820	-80	5	-0.42	691951120	37070	74.56	18890	18990	18550	24550	13230	18900	18666.02	4.05	633	19513	19206	18933	18626	18353	19360	18780	6	5650	100	13600	10	1	5260589	990	11.81	1.98	12	0.70	1593.00	9507.00	30650	20240716	-38.60	13000	20241209	44.77	20800	-9.52	20250213	13800	36.38	20250109	30650	-38.60	20240716	13000	44.77	20241209	3.30	Y	448710	100	6 억	213230	N	N	1226	N	N
35	20250424	151306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18880	-20	5	-0.11	688280190	36875	74.17	18890	18990	18550	24550	13230	18900	18665.23	4.05	701	19513	19206	18933	18626	18353	19360	18780	6	5650	100	13600	10	1	5260589	993	11.85	1.99	12	0.70	1593.00	9507.00	30650	20240716	-38.40	13000	20241209	45.23	20800	-9.23	20250213	13800	36.81	20250109	30650	-38.40	20240716	13000	45.23	20241209	3.30	Y	448710	100	6 억	213230	N	N	1223	N	N
36	20250424	141307	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18710	-190	5	-1.01	504805260	27044	54.39	18890	18990	18550	24550	13230	18900	18666.07	4.05	-661	19513	19206	18933	18626	18353	19360	18780	6	5650	100	13600	10	1	5260589	984	11.75	1.97	12	0.51	1593.00	9507.00	30650	20240716	-38.96	13000	20241209	43.92	20800	-10.05	20250213	13800	35.58	20250109	30650	-38.96	20240716	13000	43.92	20241209	3.30	Y	448710	100	6 억	213230	N	N	1223	N	N
37	20250424	131305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18740	-160	5	-0.85	482934470	25876	52.04	18890	18990	18550	24550	13230	18900	18663.41	4.05	-365	19513	19206	18933	18626	18353	19360	18780	6	5650	100	13600	10	1	5260589	986	11.76	1.97	12	0.49	1593.00	9507.00	30650	20240716	-38.86	13000	20241209	44.15	20800	-9.90	20250213	13800	35.80	20250109	30650	-38.86	20240716	13000	44.15	20241209	3.30	Y	448710	100	6 억	213230	N	N	1223	N	N
38	20250424	121302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18750	-150	5	-0.79	472131110	25299	50.88	18890	18990	18550	24550	13230	18900	18662.05	4.05	-204	19513	19206	18933	18626	18353	19360	18780	6	5650	100	13600	10	1	5260589	986	11.77	1.97	12	0.48	1593.00	9507.00	30650	20240716	-38.83	13000	20241209	44.23	20800	-9.86	20250213	13800	35.87	20250109	30650	-38.83	20240716	13000	44.23	20241209	3.30	Y	448710	100	6 억	213230	N	N	1223	N	N
39	20250424	111306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18690	-210	5	-1.11	443150460	23750	47.77	18890	18990	18550	24550	13230	18900	18658.97	4.05	-562	19513	19206	18933	18626	18353	19360	18780	6	5650	100	13600	10	1	5260589	983	11.73	1.97	12	0.45	1593.00	9507.00	30650	20240716	-39.02	13000	20241209	43.77	20800	-10.14	20250213	13800	35.43	20250109	30650	-39.02	20240716	13000	43.77	20241209	3.30	Y	448710	100	6 억	213230	N	N	1223	N	N
40	20250424	101302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18690	-210	5	-1.11	284994910	15250	30.67	18890	18990	18590	24550	13230	18900	18688.19	4.05	73	19513	19206	18933	18626	18353	19360	18780	6	5650	100	13600	10	1	5260589	983	11.73	1.97	12	0.29	1593.00	9507.00	30650	20240716	-39.02	13000	20241209	43.77	20800	-10.14	20250213	13800	35.43	20250109	30650	-39.02	20240716	13000	43.77	20241209	3.30	Y	448710	100	6 억	213230	N	N	1223	N	N
41	20250424	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18760	-140	5	-0.74	59563390	3154	6.34	18890	18990	18750	24550	13230	18900	18885.03	4.05	-459	19513	19206	18933	18626	18353	19360	18780	6	5650	100	13600	10	1	5260589	987	11.78	1.97	12	0.06	1593.00	9507.00	30650	20240716	-38.79	13000	20241209	44.31	20800	-9.81	20250213	13800	35.94	20250109	30650	-38.79	20240716	13000	44.31	20241209	3.30	Y	448710	100	6 억	213230	N	N	1223	N	N
42	20250423	161239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	80	2	0.43	942484515	49694	35.98	18880	19240	18660	24450	13180	18820	18965.93	4.08	-2550	20106	19462	18536	17892	16966	19785	18215	6	5630	100	13550	10	1	5260589	994	11.86	1.99	12	0.94	1593.00	9507.00	30650	20240716	-38.34	13000	20241209	45.38	20800	-9.13	20250213	13800	36.96	20250109	30650	-38.34	20240716	13000	45.38	20241209	3.38	Y	448710	100	6 억	214578	N	N	1223	N	N
43	20250423	151302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	80	2	0.43	905138595	47714	34.55	18880	19240	18660	24450	13180	18820	18970.13	4.08	-2721	20106	19462	18536	17892	16966	19785	18215	6	5630	100	13550	10	1	5260589	994	11.86	1.99	12	0.91	1593.00	9507.00	30650	20240716	-38.34	13000	20241209	45.38	20800	-9.13	20250213	13800	36.96	20250109	30650	-38.34	20240716	13000	45.38	20241209	3.38	Y	448710	100	6 억	214578	N	N	2568	N	N
44	20250423	141301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18840	20	2	0.11	821519475	43272	31.33	18880	19240	18660	24450	13180	18820	18985.07	4.08	-3376	20106	19462	18536	17892	16966	19785	18215	6	5630	100	13550	10	1	5260589	991	11.83	1.98	12	0.82	1593.00	9507.00	30650	20240716	-38.53	13000	20241209	44.92	20800	-9.42	20250213	13800	36.52	20250109	30650	-38.53	20240716	13000	44.92	20241209	3.38	Y	448710	100	6 억	214578	N	N	2568	N	N
45	20250423	131259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18900	80	2	0.43	770610765	40574	29.38	18880	19240	18660	24450	13180	18820	18992.79	4.08	-4825	20106	19462	18536	17892	16966	19785	18215	6	5630	100	13550	10	1	5260589	994	11.86	1.99	12	0.77	1593.00	9507.00	30650	20240716	-38.34	13000	20241209	45.38	20800	-9.13	20250213	13800	36.96	20250109	30650	-38.34	20240716	13000	45.38	20241209	3.38	Y	448710	100	6 억	214578	N	N	2568	N	N
46	20250423	121303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18820	0	3	0.00	724273350	38119	27.60	18880	19240	18660	24450	13180	18820	19000.39	4.08	-6124	20106	19462	18536	17892	16966	19785	18215	6	5630	100	13550	10	1	5260589	990	11.81	1.98	12	0.72	1593.00	9507.00	30650	20240716	-38.60	13000	20241209	44.77	20800	-9.52	20250213	13800	36.38	20250109	30650	-38.60	20240716	13000	44.77	20241209	3.38	Y	448710	100	6 억	214578	N	N	2568	N	N
47	20250423	111303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18860	40	2	0.21	675683970	35545	25.74	18880	19240	18660	24450	13180	18820	19009.33	4.08	-5939	20106	19462	18536	17892	16966	19785	18215	6	5630	100	13550	10	1	5260589	992	11.84	1.98	12	0.68	1593.00	9507.00	30650	20240716	-38.47	13000	20241209	45.08	20800	-9.33	20250213	13800	36.67	20250109	30650	-38.47	20240716	13000	45.08	20241209	3.38	Y	448710	100	6 억	214578	N	N	2568	N	N
48	20250423	101306	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18940	120	2	0.64	551348340	28972	20.98	18880	19240	18660	24450	13180	18820	19030.49	4.08	-7170	20106	19462	18536	17892	16966	19785	18215	6	5630	100	13550	10	1	5260589	996	11.89	1.99	12	0.55	1593.00	9507.00	30650	20240716	-38.21	13000	20241209	45.69	20800	-8.94	20250213	13800	37.25	20250109	30650	-38.21	20240716	13000	45.69	20241209	3.38	Y	448710	100	6 억	214578	N	N	2568	N	N
49	20250423	091312	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18720	-100	5	-0.53	93854945	5001	3.62	18880	18880	18660	24450	13180	18820	18767.08	4.08	-2886	20106	19462	18536	17892	16966	19785	18215	6	5630	100	13550	10	1	5260589	985	11.75	1.97	12	0.10	1593.00	9507.00	30650	20240716	-38.92	13000	20241209	44.00	20800	-10.00	20250213	13800	35.65	20250109	30650	-38.92	20240716	13000	44.00	20241209	3.38	Y	448710	100	6 억	214578	N	N	2568	N	N
50	20250422	161231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18820	1080	2	6.09	2566356090	137972	548.42	17610	19180	17610	23050	12420	17740	18600.48	3.28	42328	18333	18036	17683	17386	17033	17860	17210	6	5310	100	12770	10	1	5260589	990	11.81	1.98	12	2.62	1593.00	9507.00	30650	20240716	-38.60	13000	20241209	44.77	20800	-9.52	20250213	13800	36.38	20250109	30650	-38.60	20240716	13000	44.77	20241209	3.34	Y	448710	100	6 억	172505	N	N	2568	N	N
51	20250422	151254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18640	900	2	5.07	2508571460	134894	536.19	17610	19180	17610	23050	12420	17740	18596.61	3.28	41154	18333	18036	17683	17386	17033	17860	17210	6	5310	100	12770	10	1	5260589	981	11.70	1.96	12	2.56	1593.00	9507.00	30650	20240716	-39.18	13000	20241209	43.38	20800	-10.38	20250213	13800	35.07	20250109	30650	-39.18	20240716	13000	43.38	20241209	3.34	Y	448710	100	6 억	172505	N	N	664	N	N
52	20250422	141255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19080	1340	2	7.55	2304761925	124097	493.27	17610	19180	17610	23050	12420	17740	18572.26	3.28	39061	18333	18036	17683	17386	17033	17860	17210	6	5310	100	12770	10	1	5260589	1004	11.98	2.01	12	2.36	1593.00	9507.00	30650	20240716	-37.75	13000	20241209	46.77	20800	-8.27	20250213	13800	38.26	20250109	30650	-37.75	20240716	13000	46.77	20241209	3.34	Y	448710	100	6 억	172505	N	N	664	N	N
53	20250422	131252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18750	1010	2	5.69	1447787150	78855	313.44	17610	18760	17610	23050	12420	17740	18360.12	3.28	25950	18333	18036	17683	17386	17033	17860	17210	6	5310	100	12770	10	1	5260589	986	11.77	1.97	12	1.50	1593.00	9507.00	30650	20240716	-38.83	13000	20241209	44.23	20800	-9.86	20250213	13800	35.87	20250109	30650	-38.83	20240716	13000	44.23	20241209	3.34	Y	448710	100	6 억	172505	N	N	664	N	N
54	20250422	121256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18550	810	2	4.57	1026102485	56127	223.10	17610	18670	17610	23050	12420	17740	18281.80	3.28	13648	18333	18036	17683	17386	17033	17860	17210	6	5310	100	12770	10	1	5260589	976	11.64	1.95	12	1.07	1593.00	9507.00	30650	20240716	-39.48	13000	20241209	42.69	20800	-10.82	20250213	13800	34.42	20250109	30650	-39.48	20240716	13000	42.69	20241209	3.34	Y	448710	100	6 억	172505	N	N	664	N	N
55	20250422	111253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18150	410	2	2.31	446174795	24711	98.22	17610	18280	17610	23050	12420	17740	18055.72	3.28	1361	18333	18036	17683	17386	17033	17860	17210	6	5310	100	12770	10	1	5260589	955	11.39	1.91	12	0.47	1593.00	9507.00	30650	20240716	-40.78	13000	20241209	39.62	20800	-12.74	20250213	13800	31.52	20250109	30650	-40.78	20240716	13000	39.62	20241209	3.34	Y	448710	100	6 억	172505	N	N	664	N	N
56	20250422	101254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18150	410	2	2.31	359122435	19923	79.19	17610	18280	17610	23050	12420	17740	18025.52	3.28	1246	18333	18036	17683	17386	17033	17860	17210	6	5310	100	12770	10	1	5260589	955	11.39	1.91	12	0.38	1593.00	9507.00	30650	20240716	-40.78	13000	20241209	39.62	20800	-12.74	20250213	13800	31.52	20250109	30650	-40.78	20240716	13000	39.62	20241209	3.34	Y	448710	100	6 억	172505	N	N	664	N	N
57	20250422	091257	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17850	110	2	0.62	27043660	1530	6.08	17610	17850	17610	23050	12420	17740	17675.59	3.28	-32	18333	18036	17683	17386	17033	17860	17210	6	5310	100	12770	10	1	5260589	939	11.21	1.88	12	0.03	1593.00	9507.00	30650	20240716	-41.76	13000	20241209	37.31	20800	-14.18	20250213	13800	29.35	20250109	30650	-41.76	20240716	13000	37.31	20241209	3.34	Y	448710	100	6 억	172505	N	N	664	N	N
58	20250421	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17740	-130	5	-0.73	443100460	24958	73.22	17980	17980	17330	23200	12510	17870	17753.78	3.20	4083	18556	18212	17946	17602	17336	18080	17470	6	5330	100	12860	10	1	5260589	933	11.14	1.87	12	0.47	1593.00	9507.00	30650	20240716	-42.12	13000	20241209	36.46	20800	-14.71	20250213	13800	28.55	20250109	30650	-42.12	20240716	13000	36.46	20241209	3.36	Y	448710	100	6 억	168390	N	N	664	N	N
59	20250421	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17770	-100	5	-0.56	428078010	24111	70.74	17980	17980	17330	23200	12510	17870	17754.40	3.20	4032	18556	18212	17946	17602	17336	18080	17470	6	5330	100	12860	10	1	5260589	935	11.16	1.87	12	0.46	1593.00	9507.00	30650	20240716	-42.02	13000	20241209	36.69	20800	-14.57	20250213	13800	28.77	20250109	30650	-42.02	20240716	13000	36.69	20241209	3.36	Y	448710	100	6 억	168390	N	N	849	N	N
60	20250421	141249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17770	-100	5	-0.56	415376750	23395	68.64	17980	17980	17330	23200	12510	17870	17754.87	3.20	3685	18556	18212	17946	17602	17336	18080	17470	6	5330	100	12860	10	1	5260589	935	11.16	1.87	12	0.44	1593.00	9507.00	30650	20240716	-42.02	13000	20241209	36.69	20800	-14.57	20250213	13800	28.77	20250109	30650	-42.02	20240716	13000	36.69	20241209	3.36	Y	448710	100	6 억	168390	N	N	849	N	N
61	20250421	131247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17740	-130	5	-0.73	392035740	22079	64.78	17980	17980	17330	23200	12510	17870	17755.97	3.20	3016	18556	18212	17946	17602	17336	18080	17470	6	5330	100	12860	10	1	5260589	933	11.14	1.87	12	0.42	1593.00	9507.00	30650	20240716	-42.12	13000	20241209	36.46	20800	-14.71	20250213	13800	28.55	20250109	30650	-42.12	20240716	13000	36.46	20241209	3.36	Y	448710	100	6 억	168390	N	N	849	N	N
62	20250421	121248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17660	-210	5	-1.18	334548790	18828	55.24	17980	17980	17330	23200	12510	17870	17768.61	3.20	773	18556	18212	17946	17602	17336	18080	17470	6	5330	100	12860	10	1	5260589	929	11.09	1.86	12	0.36	1593.00	9507.00	30650	20240716	-42.38	13000	20241209	35.85	20800	-15.10	20250213	13800	27.97	20250109	30650	-42.38	20240716	13000	35.85	20241209	3.36	Y	448710	100	6 억	168390	N	N	849	N	N
63	20250421	111245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17770	-100	5	-0.56	250205885	14060	41.25	17980	17980	17330	23200	12510	17870	17795.51	3.20	565	18556	18212	17946	17602	17336	18080	17470	6	5330	100	12860	10	1	5260589	935	11.16	1.87	12	0.27	1593.00	9507.00	30650	20240716	-42.02	13000	20241209	36.69	20800	-14.57	20250213	13800	28.77	20250109	30650	-42.02	20240716	13000	36.69	20241209	3.36	Y	448710	100	6 억	168390	N	N	849	N	N
64	20250421	101240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17890	20	2	0.11	181528775	10206	29.94	17980	17980	17330	23200	12510	17870	17786.36	3.20	-1888	18556	18212	17946	17602	17336	18080	17470	6	5330	100	12860	10	1	5260589	941	11.23	1.88	12	0.19	1593.00	9507.00	30650	20240716	-41.63	13000	20241209	37.62	20800	-13.99	20250213	13800	29.64	20250109	30650	-41.63	20240716	13000	37.62	20241209	3.36	Y	448710	100	6 억	168390	N	N	849	N	N
65	20250421	091323	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17900	30	2	0.17	85936530	4847	14.22	17980	17980	17330	23200	12510	17870	17729.43	3.20	-59	18556	18212	17946	17602	17336	18080	17470	6	5330	100	12860	10	1	5260589	942	11.24	1.88	12	0.09	1593.00	9507.00	30650	20240716	-41.60	13000	20241209	37.69	20800	-13.94	20250213	13800	29.71	20250109	30650	-41.60	20240716	13000	37.69	20241209	3.36	Y	448710	100	6 억	168390	N	N	849	N	N
66	20250418	161227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17870	-270	5	-1.49	594552755	33142	38.43	18140	18290	17680	23550	12700	18140	17939.53	3.39	-7518	18673	18406	18003	17736	17333	18540	17870	6	5410	100	13060	10	1	5260589	940	11.22	1.88	12	0.63	1593.00	9507.00	30650	20240716	-41.70	13000	20241209	37.46	20800	-14.09	20250213	13800	29.49	20250109	30650	-41.70	20240716	13000	37.46	20241209	3.35	Y	448710	100	6 억	178105	N	N	849	N	N
67	20250418	151244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17900	-240	5	-1.32	584095295	32558	37.76	18140	18290	17680	23550	12700	18140	17940.12	3.39	-7318	18673	18406	18003	17736	17333	18540	17870	6	5410	100	13060	10	1	5260589	942	11.24	1.88	12	0.62	1593.00	9507.00	30650	20240716	-41.60	13000	20241209	37.69	20800	-13.94	20250213	13800	29.71	20250109	30650	-41.60	20240716	13000	37.69	20241209	3.35	Y	448710	100	6 억	178105	N	N	3091	N	N
68	20250418	141249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17890	-250	5	-1.38	443117755	24642	28.58	18140	18290	17830	23550	12700	18140	17982.18	3.39	-6067	18673	18406	18003	17736	17333	18540	17870	6	5410	100	13060	10	1	5260589	941	11.23	1.88	12	0.47	1593.00	9507.00	30650	20240716	-41.63	13000	20241209	37.62	20800	-13.99	20250213	13800	29.64	20250109	30650	-41.63	20240716	13000	37.62	20241209	3.35	Y	448710	100	6 억	178105	N	N	3091	N	N
69	20250418	131245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17960	-180	5	-0.99	410028875	22796	26.44	18140	18290	17830	23550	12700	18140	17986.84	3.39	-4923	18673	18406	18003	17736	17333	18540	17870	6	5410	100	13060	10	1	5260589	945	11.27	1.89	12	0.43	1593.00	9507.00	30650	20240716	-41.40	13000	20241209	38.15	20800	-13.65	20250213	13800	30.14	20250109	30650	-41.40	20240716	13000	38.15	20241209	3.35	Y	448710	100	6 억	178105	N	N	3091	N	N
70	20250418	121242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18020	-120	5	-0.66	367414030	20426	23.69	18140	18290	17830	23550	12700	18140	17987.53	3.39	-3676	18673	18406	18003	17736	17333	18540	17870	6	5410	100	13060	10	1	5260589	948	11.31	1.90	12	0.39	1593.00	9507.00	30650	20240716	-41.21	13000	20241209	38.62	20800	-13.37	20250213	13800	30.58	20250109	30650	-41.21	20240716	13000	38.62	20241209	3.35	Y	448710	100	6 억	178105	N	N	3091	N	N
71	20250418	111247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17930	-210	5	-1.16	338679180	18829	21.84	18140	18290	17830	23550	12700	18140	17987.06	3.39	-3681	18673	18406	18003	17736	17333	18540	17870	6	5410	100	13060	10	1	5260589	943	11.26	1.89	12	0.36	1593.00	9507.00	30650	20240716	-41.50	13000	20241209	37.92	20800	-13.80	20250213	13800	29.93	20250109	30650	-41.50	20240716	13000	37.92	20241209	3.35	Y	448710	100	6 억	178105	N	N	3091	N	N
72	20250418	101248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17970	-170	5	-0.94	235323690	13053	15.14	18140	18290	17830	23550	12700	18140	18028.28	3.39	-3576	18673	18406	18003	17736	17333	18540	17870	6	5410	100	13060	10	1	5260589	945	11.28	1.89	12	0.25	1593.00	9507.00	30650	20240716	-41.37	13000	20241209	38.23	20800	-13.61	20250213	13800	30.22	20250109	30650	-41.37	20240716	13000	38.23	20241209	3.35	Y	448710	100	6 억	178105	N	N	3091	N	N
73	20250418	091255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18200	60	2	0.33	84459040	4659	5.40	18140	18290	17850	23550	12700	18140	18128.13	3.39	-1964	18673	18406	18003	17736	17333	18540	17870	6	5410	100	13060	10	1	5260589	957	11.42	1.91	12	0.09	1593.00	9507.00	30650	20240716	-40.62	13000	20241209	40.00	20800	-12.50	20250213	13800	31.88	20250109	30650	-40.62	20240716	13000	40.00	20241209	3.35	Y	448710	100	6 억	178105	N	N	3091	N	N
74	20250417	161235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18140	650	2	3.72	1546161700	86210	189.07	17840	18270	17600	22700	12250	17490	17934.81	3.06	16915	18116	17802	17536	17222	16956	17960	17380	6	5210	100	12590	10	1	5260589	954	11.39	1.91	12	1.64	1593.00	9507.00	30650	20240716	-40.82	13000	20241209	39.54	20800	-12.79	20250213	13800	31.45	20250109	30650	-40.82	20240716	13000	39.54	20241209	3.35	Y	448710	100	6 억	161116	N	N	3091	N	N
75	20250417	151248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18180	690	2	3.95	1471664740	82091	180.04	17840	18270	17600	22700	12250	17490	17927.24	3.06	15710	18116	17802	17536	17222	16956	17960	17380	6	5210	100	12590	10	1	5260589	956	11.41	1.91	12	1.56	1593.00	9507.00	30650	20240716	-40.69	13000	20241209	39.85	20800	-12.60	20250213	13800	31.74	20250109	30650	-40.69	20240716	13000	39.85	20241209	3.35	Y	448710	100	6 억	161116	N	N	5409	N	N
76	20250417	141250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17960	470	2	2.69	1064768910	59622	130.76	17840	18170	17600	22700	12250	17490	17858.66	3.06	6447	18116	17802	17536	17222	16956	17960	17380	6	5210	100	12590	10	1	5260589	945	11.27	1.89	12	1.13	1593.00	9507.00	30650	20240716	-41.40	13000	20241209	38.15	20800	-13.65	20250213	13800	30.14	20250109	30650	-41.40	20240716	13000	38.15	20241209	3.35	Y	448710	100	6 억	161116	N	N	5409	N	N
77	20250417	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17930	440	2	2.52	867558720	48631	106.65	17840	18170	17600	22700	12250	17490	17839.62	3.06	3149	18116	17802	17536	17222	16956	17960	17380	6	5210	100	12590	10	1	5260589	943	11.26	1.89	12	0.92	1593.00	9507.00	30650	20240716	-41.50	13000	20241209	37.92	20800	-13.80	20250213	13800	29.93	20250109	30650	-41.50	20240716	13000	37.92	20241209	3.35	Y	448710	100	6 억	161116	N	N	5409	N	N
78	20250417	121247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17910	420	2	2.40	825072680	46257	101.45	17840	18170	17600	22700	12250	17490	17836.71	3.06	2767	18116	17802	17536	17222	16956	17960	17380	6	5210	100	12590	10	1	5260589	942	11.24	1.88	12	0.88	1593.00	9507.00	30650	20240716	-41.57	13000	20241209	37.77	20800	-13.89	20250213	13800	29.78	20250109	30650	-41.57	20240716	13000	37.77	20241209	3.35	Y	448710	100	6 억	161116	N	N	5409	N	N
79	20250417	111245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17770	280	2	1.60	713765530	39996	87.72	17840	18170	17600	22700	12250	17490	17845.92	3.06	1255	18116	17802	17536	17222	16956	17960	17380	6	5210	100	12590	10	1	5260589	935	11.16	1.87	12	0.76	1593.00	9507.00	30650	20240716	-42.02	13000	20241209	36.69	20800	-14.57	20250213	13800	28.77	20250109	30650	-42.02	20240716	13000	36.69	20241209	3.35	Y	448710	100	6 억	161116	N	N	5409	N	N
80	20250417	101247	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17780	290	2	1.66	493222670	27540	60.40	17840	18170	17700	22700	12250	17490	17909.32	3.06	-831	18116	17802	17536	17222	16956	17960	17380	6	5210	100	12590	10	1	5260589	935	11.16	1.87	12	0.52	1593.00	9507.00	30650	20240716	-41.99	13000	20241209	36.77	20800	-14.52	20250213	13800	28.84	20250109	30650	-41.99	20240716	13000	36.77	20241209	3.35	Y	448710	100	6 억	161116	N	N	5409	N	N
81	20250417	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17780	290	2	1.66	373948290	20848	45.72	17840	18170	17700	22700	12250	17490	17936.89	3.06	-684	18116	17802	17536	17222	16956	17960	17380	6	5210	100	12590	10	1	5260589	935	11.16	1.87	12	0.40	1593.00	9507.00	30650	20240716	-41.99	13000	20241209	36.77	20800	-14.52	20250213	13800	28.84	20250109	30650	-41.99	20240716	13000	36.77	20241209	3.35	Y	448710	100	6 억	161116	N	N	5409	N	N
82	20250416	161232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17490	-90	5	-0.51	794521080	45124	91.81	17350	17850	17270	22850	12310	17580	17607.51	3.14	-3414	18120	17850	17590	17320	17060	17985	17455	6	5270	100	12650	10	1	5260589	920	10.98	1.84	12	0.86	1593.00	9507.00	30650	20240716	-42.94	13000	20241209	34.54	20800	-15.91	20250213	13800	26.74	20250109	30650	-42.94	20240716	13000	34.54	20241209	3.35	Y	448710	100	6 억	164953	N	N	5409	N	N
83	20250416	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17490	-90	5	-0.51	763429270	43346	88.19	17350	17850	17270	22850	12310	17580	17612.45	3.14	-2954	18120	17850	17590	17320	17060	17985	17455	6	5270	100	12650	10	1	5260589	920	10.98	1.84	12	0.82	1593.00	9507.00	30650	20240716	-42.94	13000	20241209	34.54	20800	-15.91	20250213	13800	26.74	20250109	30650	-42.94	20240716	13000	34.54	20241209	3.35	Y	448710	100	6 억	164953	N	N	3988	N	N
84	20250416	141244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	20	2	0.11	643493230	36485	74.23	17350	17850	17270	22850	12310	17580	17637.20	3.14	-1446	18120	17850	17590	17320	17060	17985	17455	6	5270	100	12650	10	1	5260589	926	11.05	1.85	12	0.69	1593.00	9507.00	30650	20240716	-42.58	13000	20241209	35.38	20800	-15.38	20250213	13800	27.54	20250109	30650	-42.58	20240716	13000	35.38	20241209	3.35	Y	448710	100	6 억	164953	N	N	3988	N	N
85	20250416	131244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17610	30	2	0.17	542263240	30738	62.54	17350	17850	17270	22850	12310	17580	17641.46	3.14	-800	18120	17850	17590	17320	17060	17985	17455	6	5270	100	12650	10	1	5260589	926	11.05	1.85	12	0.58	1593.00	9507.00	30650	20240716	-42.54	13000	20241209	35.46	20800	-15.34	20250213	13800	27.61	20250109	30650	-42.54	20240716	13000	35.46	20241209	3.35	Y	448710	100	6 억	164953	N	N	3988	N	N
86	20250416	121245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17735	155	2	0.88	468676895	26571	54.06	17350	17850	17270	22850	12310	17580	17638.66	3.14	1676	18120	17850	17590	17320	17060	17985	17455	6	5270	100	12650	10	1	5260589	933	11.13	1.87	12	0.51	1593.00	9507.00	30650	20240716	-42.14	13000	20241209	36.42	20800	-14.74	20250213	13800	28.51	20250109	30650	-42.14	20240716	13000	36.42	20241209	3.35	Y	448710	100	6 억	164953	N	N	3988	N	N
87	20250416	111244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17760	180	2	1.02	396841340	22526	45.83	17350	17850	17270	22850	12310	17580	17617.04	3.14	1798	18120	17850	17590	17320	17060	17985	17455	6	5270	100	12650	10	1	5260589	934	11.15	1.87	12	0.43	1593.00	9507.00	30650	20240716	-42.06	13000	20241209	36.62	20800	-14.62	20250213	13800	28.70	20250109	30650	-42.06	20240716	13000	36.62	20241209	3.35	Y	448710	100	6 억	164953	N	N	3988	N	N
88	20250416	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17590	10	2	0.06	138781760	7962	16.20	17350	17640	17270	22850	12310	17580	17430.51	3.14	-792	18120	17850	17590	17320	17060	17985	17455	6	5270	100	12650	10	1	5260589	925	11.04	1.85	12	0.15	1593.00	9507.00	30650	20240716	-42.61	13000	20241209	35.31	20800	-15.43	20250213	13800	27.46	20250109	30650	-42.61	20240716	13000	35.31	20241209	3.35	Y	448710	100	6 억	164953	N	N	3988	N	N
89	20250416	091252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17300	-280	5	-1.59	35631890	2053	4.18	17350	17450	17270	22850	12310	17580	17356.01	3.14	-288	18120	17850	17590	17320	17060	17985	17455	6	5270	100	12650	10	1	5260589	910	10.86	1.82	12	0.04	1593.00	9507.00	30650	20240716	-43.56	13000	20241209	33.08	20800	-16.83	20250213	13800	25.36	20250109	30650	-43.56	20240716	13000	33.08	20241209	3.35	Y	448710	100	6 억	164953	N	N	3988	N	N
90	20250415	161230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17580	260	2	1.50	867185715	49123	91.73	17350	17860	17330	22500	12130	17320	17653.35	2.96	9189	17913	17616	17083	16786	16253	17765	16935	6	5180	100	12470	10	1	5260589	925	11.04	1.85	12	0.93	1593.00	9507.00	30650	20240716	-42.64	13000	20241209	35.23	20800	-15.48	20250213	13800	27.39	20250109	30650	-42.64	20240716	13000	35.23	20241209	3.36	Y	448710	100	6 억	155790	N	N	3988	N	N
91	20250415	151243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17570	250	2	1.44	859877345	48707	90.95	17350	17860	17330	22500	12130	17320	17654.08	2.96	9141	17913	17616	17083	16786	16253	17765	16935	6	5180	100	12470	10	1	5260589	924	11.03	1.85	12	0.93	1593.00	9507.00	30650	20240716	-42.68	13000	20241209	35.15	20800	-15.53	20250213	13800	27.32	20250109	30650	-42.68	20240716	13000	35.15	20241209	3.36	Y	448710	100	6 억	155790	N	N	3926	N	N
92	20250415	141241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17500	180	2	1.04	803287375	45486	84.94	17350	17860	17330	22500	12130	17320	17660.10	2.96	8681	17913	17616	17083	16786	16253	17765	16935	6	5180	100	12470	10	1	5260589	921	10.99	1.84	12	0.86	1593.00	9507.00	30650	20240716	-42.90	13000	20241209	34.62	20800	-15.87	20250213	13800	26.81	20250109	30650	-42.90	20240716	13000	34.62	20241209	3.36	Y	448710	100	6 억	155790	N	N	3926	N	N
93	20250415	131242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17530	210	2	1.21	743969105	42103	78.62	17350	17860	17330	22500	12130	17320	17670.22	2.96	7627	17913	17616	17083	16786	16253	17765	16935	6	5180	100	12470	10	1	5260589	922	11.00	1.84	12	0.80	1593.00	9507.00	30650	20240716	-42.81	13000	20241209	34.85	20800	-15.72	20250213	13800	27.03	20250109	30650	-42.81	20240716	13000	34.85	20241209	3.36	Y	448710	100	6 억	155790	N	N	3926	N	N
94	20250415	121239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17470	150	2	0.87	684463640	38705	72.28	17350	17860	17330	22500	12130	17320	17684.11	2.96	6207	17913	17616	17083	16786	16253	17765	16935	6	5180	100	12470	10	1	5260589	919	10.97	1.84	12	0.74	1593.00	9507.00	30650	20240716	-43.00	13000	20241209	34.38	20800	-16.01	20250213	13800	26.59	20250109	30650	-43.00	20240716	13000	34.38	20241209	3.36	Y	448710	100	6 억	155790	N	N	3926	N	N
95	20250415	111240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17720	400	2	2.31	532477920	30058	56.13	17350	17860	17330	22500	12130	17320	17715.01	2.96	6503	17913	17616	17083	16786	16253	17765	16935	6	5180	100	12470	10	1	5260589	932	11.12	1.86	12	0.57	1593.00	9507.00	30650	20240716	-42.19	13000	20241209	36.31	20800	-14.81	20250213	13800	28.41	20250109	30650	-42.19	20240716	13000	36.31	20241209	3.36	Y	448710	100	6 억	155790	N	N	3926	N	N
96	20250415	101241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17780	460	2	2.66	450173825	25423	47.47	17350	17860	17330	22500	12130	17320	17707.34	2.96	7551	17913	17616	17083	16786	16253	17765	16935	6	5180	100	12470	10	1	5260589	935	11.16	1.87	12	0.48	1593.00	9507.00	30650	20240716	-41.99	13000	20241209	36.77	20800	-14.52	20250213	13800	28.84	20250109	30650	-41.99	20240716	13000	36.77	20241209	3.36	Y	448710	100	6 억	155790	N	N	3926	N	N
97	20250415	091245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17730	410	2	2.37	244843710	13842	25.85	17350	17800	17330	22500	12130	17320	17688.46	2.96	5107	17913	17616	17083	16786	16253	17765	16935	6	5180	100	12470	10	1	5260589	933	11.13	1.86	12	0.26	1593.00	9507.00	30650	20240716	-42.15	13000	20241209	36.38	20800	-14.76	20250213	13800	28.48	20250109	30650	-42.15	20240716	13000	36.38	20241209	3.36	Y	448710	100	6 억	155790	N	N	3926	N	N
98	20250414	161225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17320	560	2	3.34	919171275	53534	88.07	17220	17380	16550	21750	11740	16760	17169.85	2.84	6250	17400	17080	16550	16230	15700	17240	16390	6	4990	100	12060	10	1	5260589	911	10.87	1.82	12	1.02	1593.00	9507.00	30650	20240716	-43.49	13000	20241209	33.23	20800	-16.73	20250213	13800	25.51	20250109	30650	-43.49	20240716	13000	33.23	20241209	3.38	Y	448710	100	6 억	149659	N	N	3926	N	N
99	20250414	151236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17280	520	2	3.10	863721995	50331	82.80	17220	17380	16550	21750	11740	16760	17160.84	2.84	4201	17400	17080	16550	16230	15700	17240	16390	6	4990	100	12060	10	1	5260589	909	10.85	1.82	12	0.96	1593.00	9507.00	30650	20240716	-43.62	13000	20241209	32.92	20800	-16.92	20250213	13800	25.22	20250109	30650	-43.62	20240716	13000	32.92	20241209	3.38	Y	448710	100	6 억	149659	N	N	6214	N	N
100	20250414	141236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17220	460	2	2.74	751360505	43818	72.09	17220	17380	16550	21750	11740	16760	17147.30	2.84	3680	17400	17080	16550	16230	15700	17240	16390	6	4990	100	12060	10	1	5260589	906	10.81	1.81	12	0.83	1593.00	9507.00	30650	20240716	-43.82	13000	20241209	32.46	20800	-17.21	20250213	13800	24.78	20250109	30650	-43.82	20240716	13000	32.46	20241209	3.38	Y	448710	100	6 억	149659	N	N	6214	N	N
101	20250414	131233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	390	2	2.33	682467745	39805	65.49	17220	17380	16550	21750	11740	16760	17145.28	2.84	2850	17400	17080	16550	16230	15700	17240	16390	6	4990	100	12060	10	1	5260589	902	10.77	1.80	12	0.76	1593.00	9507.00	30650	20240716	-44.05	13000	20241209	31.92	20800	-17.55	20250213	13800	24.28	20250109	30650	-44.05	20240716	13000	31.92	20241209	3.38	Y	448710	100	6 억	149659	N	N	6214	N	N
102	20250414	121236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17240	480	2	2.86	555249795	32391	53.29	17220	17380	16550	21750	11740	16760	17142.10	2.84	1253	17400	17080	16550	16230	15700	17240	16390	6	4990	100	12060	10	1	5260589	907	10.82	1.81	12	0.62	1593.00	9507.00	30650	20240716	-43.75	13000	20241209	32.62	20800	-17.12	20250213	13800	24.93	20250109	30650	-43.75	20240716	13000	32.62	20241209	3.38	Y	448710	100	6 억	149659	N	N	6214	N	N
103	20250414	111229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	570	2	3.40	508231050	29669	48.81	17220	17380	16550	21750	11740	16760	17130.04	2.84	1075	17400	17080	16550	16230	15700	17240	16390	6	4990	100	12060	10	1	5260589	912	10.88	1.82	12	0.56	1593.00	9507.00	30650	20240716	-43.46	13000	20241209	33.31	20800	-16.68	20250213	13800	25.58	20250109	30650	-43.46	20240716	13000	33.31	20241209	3.38	Y	448710	100	6 억	149659	N	N	6214	N	N
104	20250414	101232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17280	520	2	3.10	368268760	21559	35.47	17220	17380	16550	21750	11740	16760	17081.90	2.84	1639	17400	17080	16550	16230	15700	17240	16390	6	4990	100	12060	10	1	5260589	909	10.85	1.82	12	0.41	1593.00	9507.00	30650	20240716	-43.62	13000	20241209	32.92	20800	-16.92	20250213	13800	25.22	20250109	30650	-43.62	20240716	13000	32.92	20241209	3.38	Y	448710	100	6 억	149659	N	N	6214	N	N
105	20250414	091233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	230	2	1.37	136963130	8129	13.37	17220	17220	16550	21750	11740	16760	16848.71	2.84	-3409	17400	17080	16550	16230	15700	17240	16390	6	4990	100	12060	10	1	5260589	894	10.67	1.79	12	0.15	1593.00	9507.00	30650	20240716	-44.57	13000	20241209	30.69	20800	-18.32	20250213	13800	23.12	20250109	30650	-44.57	20240716	13000	30.69	20241209	3.38	Y	448710	100	6 억	149659	N	N	6214	N	N
106	20250411	161219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	370	2	2.26	995172340	60635	121.95	16370	16870	16020	21300	11480	16390	16412.21	2.83	814	16683	16536	16243	16096	15803	16610	16170	6	4910	100	11800	10	1	5260589	882	10.52	1.76	12	1.15	1593.00	9507.00	30650	20240716	-45.32	13000	20241209	28.92	20800	-19.42	20250213	13800	21.45	20250109	30650	-45.32	20240716	13000	28.92	20241209	3.34	Y	448710	100	6 억	148621	N	N	6214	N	N
107	20250411	151231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16760	370	2	2.26	893011050	54527	109.66	16370	16870	16020	21300	11480	16390	16377.41	2.83	-299	16683	16536	16243	16096	15803	16610	16170	6	4910	100	11800	10	1	5260589	882	10.52	1.76	12	1.04	1593.00	9507.00	30650	20240716	-45.32	13000	20241209	28.92	20800	-19.42	20250213	13800	21.45	20250109	30650	-45.32	20240716	13000	28.92	20241209	3.34	Y	448710	100	6 억	148621	N	N	1332	N	N
108	20250411	141229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16520	130	2	0.79	728376700	44688	89.88	16370	16570	16020	21300	11480	16390	16299.16	2.83	-1103	16683	16536	16243	16096	15803	16610	16170	6	4910	100	11800	10	1	5260589	869	10.37	1.74	12	0.85	1593.00	9507.00	30650	20240716	-46.10	13000	20241209	27.08	20800	-20.58	20250213	13800	19.71	20250109	30650	-46.10	20240716	13000	27.08	20241209	3.34	Y	448710	100	6 억	148621	N	N	1332	N	N
109	20250411	131231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16410	20	2	0.12	648926995	39871	80.19	16370	16530	16020	21300	11480	16390	16275.66	2.83	-2855	16683	16536	16243	16096	15803	16610	16170	6	4910	100	11800	10	1	5260589	863	10.30	1.73	12	0.76	1593.00	9507.00	30650	20240716	-46.46	13000	20241209	26.23	20800	-21.11	20250213	13800	18.91	20250109	30650	-46.46	20240716	13000	26.23	20241209	3.34	Y	448710	100	6 억	148621	N	N	1332	N	N
110	20250411	121232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16450	60	2	0.37	593781395	36513	73.43	16370	16530	16020	21300	11480	16390	16262.19	2.83	-4297	16683	16536	16243	16096	15803	16610	16170	6	4910	100	11800	10	1	5260589	865	10.33	1.73	12	0.69	1593.00	9507.00	30650	20240716	-46.33	13000	20241209	26.54	20800	-20.91	20250213	13800	19.20	20250109	30650	-46.33	20240716	13000	26.54	20241209	3.34	Y	448710	100	6 억	148621	N	N	1332	N	N
111	20250411	111232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	0	3	0.00	535230495	32942	66.25	16370	16530	16020	21300	11480	16390	16247.66	2.83	-5544	16683	16536	16243	16096	15803	16610	16170	6	4910	100	11800	10	1	5260589	862	10.29	1.72	12	0.63	1593.00	9507.00	30650	20240716	-46.53	13000	20241209	26.08	20800	-21.20	20250213	13800	18.77	20250109	30650	-46.53	20240716	13000	26.08	20241209	3.34	Y	448710	100	6 억	148621	N	N	1332	N	N
112	20250411	101235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16230	-160	5	-0.98	242387820	14954	30.08	16370	16450	16020	21300	11480	16390	16208.90	2.83	246	16683	16536	16243	16096	15803	16610	16170	6	4910	100	11800	10	1	5260589	854	10.19	1.71	12	0.28	1593.00	9507.00	30650	20240716	-47.05	13000	20241209	24.85	20800	-21.97	20250213	13800	17.61	20250109	30650	-47.05	20240716	13000	24.85	20241209	3.34	Y	448710	100	6 억	148621	N	N	1332	N	N
113	20250411	091238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16200	-190	5	-1.16	98776310	6072	12.21	16370	16450	16020	21300	11480	16390	16267.51	2.83	-170	16683	16536	16243	16096	15803	16610	16170	6	4910	100	11800	10	1	5260589	852	10.17	1.70	12	0.12	1593.00	9507.00	30650	20240716	-47.15	13000	20241209	24.62	20800	-22.12	20250213	13800	17.39	20250109	30650	-47.15	20240716	13000	24.62	20241209	3.34	Y	448710	100	6 억	148621	N	N	1332	N	N
114	20250410	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16390	840	2	5.40	799548350	49326	133.17	16230	16390	15950	20200	10890	15550	16209.47	2.43	15188	16190	15870	15560	15240	14930	15715	15085	6	4650	100	11190	10	1	5260589	862	10.29	1.72	12	0.94	1593.00	9507.00	30650	20240716	-46.53	13000	20241209	26.08	20800	-21.20	20250213	13800	18.77	20250109	30650	-46.53	20240716	13000	26.08	20241209	3.41	Y	448710	100	6 억	127666	N	N	1332	N	N
115	20250410	151231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	810	2	5.21	769066590	47465	128.15	16230	16380	15950	20200	10890	15550	16202.81	2.43	14794	16190	15870	15560	15240	14930	15715	15085	6	4650	100	11190	10	1	5260589	861	10.27	1.72	12	0.90	1593.00	9507.00	30650	20240716	-46.62	13000	20241209	25.85	20800	-21.35	20250213	13800	18.55	20250109	30650	-46.62	20240716	13000	25.85	20241209	3.41	Y	448710	100	6 억	127666	N	N	4097	N	N
116	20250410	141226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16310	760	2	4.89	684211800	42275	114.14	16230	16380	15950	20200	10890	15550	16184.79	2.43	13736	16190	15870	15560	15240	14930	15715	15085	6	4650	100	11190	10	1	5260589	858	10.24	1.72	12	0.80	1593.00	9507.00	30650	20240716	-46.79	13000	20241209	25.46	20800	-21.59	20250213	13800	18.19	20250109	30650	-46.79	20240716	13000	25.46	20241209	3.41	Y	448710	100	6 억	127666	N	N	4097	N	N
117	20250410	131224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	700	2	4.50	515758000	31942	86.24	16230	16380	15950	20200	10890	15550	16146.70	2.43	7735	16190	15870	15560	15240	14930	15715	15085	6	4650	100	11190	10	1	5260589	855	10.20	1.71	12	0.61	1593.00	9507.00	30650	20240716	-46.98	13000	20241209	25.00	20800	-21.88	20250213	13800	17.75	20250109	30650	-46.98	20240716	13000	25.00	20241209	3.41	Y	448710	100	6 억	127666	N	N	4097	N	N
118	20250410	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	610	2	3.92	475464150	29454	79.52	16230	16380	15950	20200	10890	15550	16142.60	2.43	6484	16190	15870	15560	15240	14930	15715	15085	6	4650	100	11190	10	1	5260589	850	10.14	1.70	12	0.56	1593.00	9507.00	30650	20240716	-47.28	13000	20241209	24.31	20800	-22.31	20250213	13800	17.10	20250109	30650	-47.28	20240716	13000	24.31	20241209	3.41	Y	448710	100	6 억	127666	N	N	4097	N	N
119	20250410	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16220	670	2	4.31	447499380	27725	74.85	16230	16380	15950	20200	10890	15550	16140.64	2.43	6179	16190	15870	15560	15240	14930	15715	15085	6	4650	100	11190	10	1	5260589	853	10.18	1.71	12	0.53	1593.00	9507.00	30650	20240716	-47.08	13000	20241209	24.77	20800	-22.02	20250213	13800	17.54	20250109	30650	-47.08	20240716	13000	24.77	20241209	3.41	Y	448710	100	6 억	127666	N	N	4097	N	N
120	20250410	101226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16160	610	2	3.92	369345950	22891	61.80	16230	16380	15950	20200	10890	15550	16134.99	2.43	3415	16190	15870	15560	15240	14930	15715	15085	6	4650	100	11190	10	1	5260589	850	10.14	1.70	12	0.44	1593.00	9507.00	30650	20240716	-47.28	13000	20241209	24.31	20800	-22.31	20250213	13800	17.10	20250109	30650	-47.28	20240716	13000	24.31	20241209	3.41	Y	448710	100	6 억	127666	N	N	4097	N	N
121	20250410	091229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16330	780	2	5.02	182734765	11298	30.50	16230	16380	16030	20200	10890	15550	16174.08	2.43	2631	16190	15870	15560	15240	14930	15715	15085	6	4650	100	11190	10	1	5260589	859	10.25	1.72	12	0.21	1593.00	9507.00	30650	20240716	-46.72	13000	20241209	25.62	20800	-21.49	20250213	13800	18.33	20250109	30650	-46.72	20240716	13000	25.62	20241209	3.41	Y	448710	100	6 억	127666	N	N	4097	N	N
122	20250409	161217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15550	-260	5	-1.64	571987395	37019	100.66	15620	15880	15250	20550	11070	15810	15450.78	2.52	-7396	16743	16276	15963	15496	15183	16120	15340	6	4740	100	11380	10	1	5260589	818	9.76	1.64	12	0.70	1593.00	9507.00	30650	20240716	-49.27	13000	20241209	19.62	20800	-25.24	20250213	13800	12.68	20250109	30650	-49.27	20240716	13000	19.62	20241209	3.35	Y	448710	100	6 억	132379	N	N	4097	N	N
123	20250409	151030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	-520	5	-3.29	538604425	34846	94.75	15620	15880	15250	20550	11070	15810	15456.28	2.52	-7568	16743	16276	15963	15496	15183	16120	15340	6	4740	100	11380	10	1	5260589	804	9.60	1.61	12	0.66	1593.00	9507.00	30650	20240716	-50.11	13000	20241209	17.62	20800	-26.49	20250213	13800	10.80	20250109	30650	-50.11	20240716	13000	17.62	20241209	3.35	Y	448710	100	6 억	132379	N	N	913	N	N
124	20250409	141215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15340	-470	5	-2.97	479600245	31001	84.29	15620	15880	15260	20550	11070	15810	15470.02	2.52	-5399	16743	16276	15963	15496	15183	16120	15340	6	4740	100	11380	10	1	5260589	807	9.63	1.61	12	0.59	1593.00	9507.00	30650	20240716	-49.95	13000	20241209	18.00	20800	-26.25	20250213	13800	11.16	20250109	30650	-49.95	20240716	13000	18.00	20241209	3.35	Y	448710	100	6 억	132379	N	N	913	N	N
125	20250409	131210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15440	-370	5	-2.34	343049920	22092	60.07	15620	15880	15330	20550	11070	15810	15527.71	2.52	-2885	16743	16276	15963	15496	15183	16120	15340	6	4740	100	11380	10	1	5260589	812	9.69	1.62	12	0.42	1593.00	9507.00	30650	20240716	-49.62	13000	20241209	18.77	20800	-25.77	20250213	13800	11.88	20250109	30650	-49.62	20240716	13000	18.77	20241209	3.35	Y	448710	100	6 억	132379	N	N	913	N	N
126	20250409	121213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15570	-240	5	-1.52	299949060	19297	52.47	15620	15880	15330	20550	11070	15810	15543.24	2.52	-1613	16743	16276	15963	15496	15183	16120	15340	6	4740	100	11380	10	1	5260589	819	9.77	1.64	12	0.37	1593.00	9507.00	30650	20240716	-49.20	13000	20241209	19.77	20800	-25.14	20250213	13800	12.83	20250109	30650	-49.20	20240716	13000	19.77	20241209	3.35	Y	448710	100	6 억	132379	N	N	913	N	N
127	20250409	111209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	-70	5	-0.44	213080780	13701	37.25	15620	15880	15330	20550	11070	15810	15551.41	2.52	-1721	16743	16276	15963	15496	15183	16120	15340	6	4740	100	11380	10	1	5260589	828	9.88	1.66	12	0.26	1593.00	9507.00	30650	20240716	-48.65	13000	20241209	21.08	20800	-24.33	20250213	13800	14.06	20250109	30650	-48.65	20240716	13000	21.08	20241209	3.35	Y	448710	100	6 억	132379	N	N	913	N	N
128	20250409	101216	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15420	-390	5	-2.47	183745860	11809	32.11	15620	15880	15330	20550	11070	15810	15558.92	2.52	-2233	16743	16276	15963	15496	15183	16120	15340	6	4740	100	11380	10	1	5260589	811	9.68	1.62	12	0.22	1593.00	9507.00	30650	20240716	-49.69	13000	20241209	18.62	20800	-25.87	20250213	13800	11.74	20250109	30650	-49.69	20240716	13000	18.62	20241209	3.35	Y	448710	100	6 억	132379	N	N	913	N	N
129	20250409	091220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	-200	5	-1.27	40668940	2603	7.08	15620	15880	15330	20550	11070	15810	15620.82	2.52	-535	16743	16276	15963	15496	15183	16120	15340	6	4740	100	11380	10	1	5260589	821	9.80	1.64	12	0.05	1593.00	9507.00	30650	20240716	-49.07	13000	20241209	20.08	20800	-24.95	20250213	13800	13.12	20250109	30650	-49.07	20240716	13000	20.08	20241209	3.35	Y	448710	100	6 억	132379	N	N	913	N	N
130	20250408	161159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	130	2	0.83	581986375	36368	42.29	15840	16430	15650	20350	10980	15680	16003.56	2.10	2962	17160	16420	15710	14970	14260	16065	14615	6	4670	100	11280	10	1	5260589	832	9.92	1.66	12	0.69	1593.00	9507.00	30650	20240716	-48.42	13000	20241209	21.62	20800	-23.99	20250213	13800	14.57	20250109	30650	-48.42	20240716	13000	21.62	20241209	3.41	Y	448710	100	6 억	110212	N	N	913	N	N
131	20250408	151209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	70	2	0.45	549307185	34301	39.89	15840	16430	15650	20350	10980	15680	16014.32	2.10	3322	17160	16420	15710	14970	14260	16065	14615	6	4670	100	11280	10	1	5260589	829	9.89	1.66	12	0.65	1593.00	9507.00	30650	20240716	-48.61	13000	20241209	21.15	20800	-24.28	20250213	13800	14.13	20250109	30650	-48.61	20240716	13000	21.15	20241209	3.41	Y	448710	100	6 억	110212	N	N	5592	N	N
132	20250408	141205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15860	180	2	1.15	446216115	27756	32.28	15840	16430	15740	20350	10980	15680	16076.38	2.10	2238	17160	16420	15710	14970	14260	16065	14615	6	4670	100	11280	10	1	5260589	834	9.96	1.67	12	0.53	1593.00	9507.00	30650	20240716	-48.25	13000	20241209	22.00	20800	-23.75	20250213	13800	14.93	20250109	30650	-48.25	20240716	13000	22.00	20241209	3.41	Y	448710	100	6 억	110212	N	N	5592	N	N
133	20250408	131202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	150	2	0.96	373287965	23145	26.91	15840	16430	15820	20350	10980	15680	16128.23	2.10	1328	17160	16420	15710	14970	14260	16065	14615	6	4670	100	11280	10	1	5260589	833	9.94	1.67	12	0.44	1593.00	9507.00	30650	20240716	-48.35	13000	20241209	21.77	20800	-23.89	20250213	13800	14.71	20250109	30650	-48.35	20240716	13000	21.77	20241209	3.41	Y	448710	100	6 억	110212	N	N	5592	N	N
134	20250408	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15850	170	2	1.08	310718905	19209	22.34	15840	16430	15840	20350	10980	15680	16175.69	2.10	-575	17160	16420	15710	14970	14260	16065	14615	6	4670	100	11280	10	1	5260589	834	9.95	1.67	12	0.37	1593.00	9507.00	30650	20240716	-48.29	13000	20241209	21.92	20800	-23.80	20250213	13800	14.86	20250109	30650	-48.29	20240716	13000	21.92	20241209	3.41	Y	448710	100	6 억	110212	N	N	5592	N	N
135	20250408	111204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	470	2	3.00	255407050	15751	18.32	15840	16430	15840	20350	10980	15680	16215.29	2.10	362	17160	16420	15710	14970	14260	16065	14615	6	4670	100	11280	10	1	5260589	850	10.14	1.70	12	0.30	1593.00	9507.00	30650	20240716	-47.31	13000	20241209	24.23	20800	-22.36	20250213	13800	17.03	20250109	30650	-47.31	20240716	13000	24.23	20241209	3.41	Y	448710	100	6 억	110212	N	N	5592	N	N
136	20250408	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16170	490	2	3.12	159754060	9863	11.47	15840	16430	15840	20350	10980	15680	16197.31	2.10	720	17160	16420	15710	14970	14260	16065	14615	6	4670	100	11280	10	1	5260589	851	10.15	1.70	12	0.19	1593.00	9507.00	30650	20240716	-47.24	13000	20241209	24.38	20800	-22.26	20250213	13800	17.17	20250109	30650	-47.24	20240716	13000	24.38	20241209	3.41	Y	448710	100	6 억	110212	N	N	5592	N	N
137	20250408	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16250	570	2	3.64	36630895	2285	2.66	15840	16260	15840	20350	10980	15680	16031.03	2.10	1482	17160	16420	15710	14970	14260	16065	14615	6	4670	100	11280	10	1	5260589	855	10.20	1.71	12	0.04	1593.00	9507.00	30650	20240716	-46.98	13000	20241209	25.00	20800	-21.88	20250213	13800	17.75	20250109	30650	-46.98	20240716	13000	25.00	20241209	3.41	Y	448710	100	6 억	110212	N	N	5592	N	N
138	20250407	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	-970	5	-5.83	1351310125	85957	188.28	16180	16450	15000	21600	11660	16650	15720.81	2.70	-33080	17416	17032	16606	16222	15796	17225	16415	6	4950	100	11980	10	1	5260589	825	9.84	1.65	12	1.63	1593.00	9507.00	30650	20240716	-48.84	13000	20241209	20.62	20800	-24.62	20250213	13800	13.62	20250109	30650	-48.84	20240716	13000	20.62	20241209	3.42	Y	448710	100	6 억	142205	N	N	5592	N	N
139	20250407	151200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16150	-500	5	-3.00	1249342075	79526	174.20	16180	16450	15000	21600	11660	16650	15709.86	2.70	-29111	17416	17032	16606	16222	15796	17225	16415	6	4950	100	11980	10	1	5260589	850	10.14	1.70	12	1.51	1593.00	9507.00	30650	20240716	-47.31	13000	20241209	24.23	20800	-22.36	20250213	13800	17.03	20250109	30650	-47.31	20240716	13000	24.23	20241209	3.42	Y	448710	100	6 억	142205	N	N	1297	N	N
140	20250407	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	-960	5	-5.77	728781785	46763	102.43	16180	16450	15000	21600	11660	16650	15584.58	2.70	-11862	17416	17032	16606	16222	15796	17225	16415	6	4950	100	11980	10	1	5260589	825	9.85	1.65	12	0.89	1593.00	9507.00	30650	20240716	-48.81	13000	20241209	20.69	20800	-24.57	20250213	13800	13.70	20250109	30650	-48.81	20240716	13000	20.69	20241209	3.42	Y	448710	100	6 억	142205	N	N	1297	N	N
141	20250407	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15490	-1160	5	-6.97	560944100	35967	78.78	16180	16450	15000	21600	11660	16650	15596.08	2.70	-7249	17416	17032	16606	16222	15796	17225	16415	6	4950	100	11980	10	1	5260589	815	9.72	1.63	12	0.68	1593.00	9507.00	30650	20240716	-49.46	13000	20241209	19.15	20800	-25.53	20250213	13800	12.25	20250109	30650	-49.46	20240716	13000	19.15	20241209	3.42	Y	448710	100	6 억	142205	N	N	1297	N	N
142	20250407	121152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15680	-970	5	-5.83	443947640	28433	62.28	16180	16450	15000	21600	11660	16650	15613.82	2.70	-7718	17416	17032	16606	16222	15796	17225	16415	6	4950	100	11980	10	1	5260589	825	9.84	1.65	12	0.54	1593.00	9507.00	30650	20240716	-48.84	13000	20241209	20.62	20800	-24.62	20250213	13800	13.62	20250109	30650	-48.84	20240716	13000	20.62	20241209	3.42	Y	448710	100	6 억	142205	N	N	1297	N	N
143	20250407	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	-860	5	-5.17	399334800	25592	56.06	16180	16450	15000	21600	11660	16650	15603.89	2.70	-6555	17416	17032	16606	16222	15796	17225	16415	6	4950	100	11980	10	1	5260589	831	9.91	1.66	12	0.49	1593.00	9507.00	30650	20240716	-48.48	13000	20241209	21.46	20800	-24.09	20250213	13800	14.42	20250109	30650	-48.48	20240716	13000	21.46	20241209	3.42	Y	448710	100	6 억	142205	N	N	1297	N	N
144	20250407	101156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	-960	5	-5.77	325584110	20875	45.73	16180	16450	15000	21600	11660	16650	15596.84	2.70	-6375	17416	17032	16606	16222	15796	17225	16415	6	4950	100	11980	10	1	5260589	825	9.85	1.65	12	0.40	1593.00	9507.00	30650	20240716	-48.81	13000	20241209	20.69	20800	-24.57	20250213	13800	13.70	20250109	30650	-48.81	20240716	13000	20.69	20241209	3.42	Y	448710	100	6 억	142205	N	N	1297	N	N
145	20250407	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15660	-990	5	-5.95	122987850	7818	17.12	16180	16450	15000	21600	11660	16650	15731.37	2.70	-2176	17416	17032	16606	16222	15796	17225	16415	6	4950	100	11980	10	1	5260589	824	9.83	1.65	12	0.15	1593.00	9507.00	30650	20240716	-48.91	13000	20241209	20.46	20800	-24.71	20250213	13800	13.48	20250109	30650	-48.91	20240716	13000	20.46	20241209	3.42	Y	448710	100	6 억	142205	N	N	1297	N	N
146	20250404	161151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16650	-200	5	-1.19	749401835	45538	101.50	16300	16990	16180	21900	11800	16850	16456.63	2.86	-9341	17736	17292	16746	16302	15756	17515	16525	6	5050	100	12130	10	1	5260589	876	10.45	1.75	12	0.87	1593.00	9507.00	30650	20240716	-45.68	13000	20241209	28.08	20800	-19.95	20250213	13800	20.65	20250109	30650	-45.68	20240716	13000	28.08	20241209	3.45	Y	448710	100	6 억	150533	N	N	1297	N	N
147	20250404	151204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16650	-200	5	-1.19	715016615	43474	96.90	16300	16990	16180	21900	11800	16850	16446.99	2.86	-8405	17736	17292	16746	16302	15756	17515	16525	6	5050	100	12130	10	1	5260589	876	10.45	1.75	12	0.83	1593.00	9507.00	30650	20240716	-45.68	13000	20241209	28.08	20800	-19.95	20250213	13800	20.65	20250109	30650	-45.68	20240716	13000	28.08	20241209	3.45	Y	448710	100	6 억	150533	N	N	2113	N	N
148	20250404	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16300	-550	5	-3.26	650865575	39581	88.22	16300	16990	16180	21900	11800	16850	16443.89	2.86	-8768	17736	17292	16746	16302	15756	17515	16525	6	5050	100	12130	10	1	5260589	857	10.23	1.71	12	0.75	1593.00	9507.00	30650	20240716	-46.82	13000	20241209	25.38	20800	-21.63	20250213	13800	18.12	20250109	30650	-46.82	20240716	13000	25.38	20241209	3.45	Y	448710	100	6 억	150533	N	N	2113	N	N
149	20250404	131204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	-450	5	-2.67	583070005	35444	79.00	16300	16990	16180	21900	11800	16850	16450.46	2.86	-5974	17736	17292	16746	16302	15756	17515	16525	6	5050	100	12130	10	1	5260589	863	10.30	1.73	12	0.67	1593.00	9507.00	30650	20240716	-46.49	13000	20241209	26.15	20800	-21.15	20250213	13800	18.84	20250109	30650	-46.49	20240716	13000	26.15	20241209	3.45	Y	448710	100	6 억	150533	N	N	2113	N	N
150	20250404	121156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16230	-620	5	-3.68	482571725	29253	65.20	16300	16990	16180	21900	11800	16850	16496.49	2.86	-6096	17736	17292	16746	16302	15756	17515	16525	6	5050	100	12130	10	1	5260589	854	10.19	1.71	12	0.56	1593.00	9507.00	30650	20240716	-47.05	13000	20241209	24.85	20800	-21.97	20250213	13800	17.61	20250109	30650	-47.05	20240716	13000	24.85	20241209	3.45	Y	448710	100	6 억	150533	N	N	2113	N	N
151	20250404	111201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	-100	5	-0.59	301677955	18203	40.57	16300	16990	16300	21900	11800	16850	16572.98	2.86	-2374	17736	17292	16746	16302	15756	17515	16525	6	5050	100	12130	10	1	5260589	881	10.51	1.76	12	0.35	1593.00	9507.00	30650	20240716	-45.35	13000	20241209	28.85	20800	-19.47	20250213	13800	21.38	20250109	30650	-45.35	20240716	13000	28.85	20241209	3.45	Y	448710	100	6 억	150533	N	N	2113	N	N
152	20250404	101201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	20	2	0.12	179645965	10838	24.16	16300	16990	16300	21900	11800	16850	16575.56	2.86	-1705	17736	17292	16746	16302	15756	17515	16525	6	5050	100	12130	10	1	5260589	887	10.59	1.77	12	0.21	1593.00	9507.00	30650	20240716	-44.96	13000	20241209	29.77	20800	-18.89	20250213	13800	22.25	20250109	30650	-44.96	20240716	13000	29.77	20241209	3.45	Y	448710	100	6 억	150533	N	N	2113	N	N
153	20250404	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	-250	5	-1.48	56548600	3442	7.67	16300	16760	16300	21900	11800	16850	16428.99	2.86	-450	17736	17292	16746	16302	15756	17515	16525	6	5050	100	12130	10	1	5260589	873	10.42	1.75	12	0.07	1593.00	9507.00	30650	20240716	-45.84	13000	20241209	27.69	20800	-20.19	20250213	13800	20.29	20250109	30650	-45.84	20240716	13000	27.69	20241209	3.45	Y	448710	100	6 억	150533	N	N	2113	N	N
154	20250403	161141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16850	80	2	0.48	755618945	44862	181.17	16200	17190	16200	21800	11740	16770	16843.16	2.71	7861	17316	17042	16846	16572	16376	16945	16475	6	5030	100	12070	10	1	5260589	886	10.58	1.77	12	0.85	1593.00	9507.00	30650	20240716	-45.02	13000	20241209	29.62	20800	-18.99	20250213	13800	22.10	20250109	30650	-45.02	20240716	13000	29.62	20241209	3.54	Y	448710	100	6 억	142685	N	N	2113	N	N
155	20250403	151152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16960	190	2	1.13	717217765	42600	172.04	16200	17190	16200	21800	11740	16770	16836.10	2.71	9391	17316	17042	16846	16572	16376	16945	16475	6	5030	100	12070	10	1	5260589	892	10.65	1.78	12	0.81	1593.00	9507.00	30650	20240716	-44.67	13000	20241209	30.46	20800	-18.46	20250213	13800	22.90	20250109	30650	-44.67	20240716	13000	30.46	20241209	3.54	Y	448710	100	6 억	142685	N	N	1776	N	N
156	20250403	141149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	100	2	0.60	234531205	14050	56.74	16200	16980	16200	21800	11740	16770	16692.61	2.71	328	17316	17042	16846	16572	16376	16945	16475	6	5030	100	12070	10	1	5260589	887	10.59	1.77	12	0.27	1593.00	9507.00	30650	20240716	-44.96	13000	20241209	29.77	20800	-18.89	20250213	13800	22.25	20250109	30650	-44.96	20240716	13000	29.77	20241209	3.54	Y	448710	100	6 억	142685	N	N	1776	N	N
157	20250403	131148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	100	2	0.60	216871290	13002	52.51	16200	16980	16200	21800	11740	16770	16679.84	2.71	675	17316	17042	16846	16572	16376	16945	16475	6	5030	100	12070	10	1	5260589	887	10.59	1.77	12	0.25	1593.00	9507.00	30650	20240716	-44.96	13000	20241209	29.77	20800	-18.89	20250213	13800	22.25	20250109	30650	-44.96	20240716	13000	29.77	20241209	3.54	Y	448710	100	6 억	142685	N	N	1776	N	N
158	20250403	121146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	-40	5	-0.24	157230740	9458	38.20	16200	16890	16200	21800	11740	16770	16624.10	2.71	691	17316	17042	16846	16572	16376	16945	16475	6	5030	100	12070	10	1	5260589	880	10.50	1.76	12	0.18	1593.00	9507.00	30650	20240716	-45.42	13000	20241209	28.69	20800	-19.57	20250213	13800	21.23	20250109	30650	-45.42	20240716	13000	28.69	20241209	3.54	Y	448710	100	6 억	142685	N	N	1776	N	N
159	20250403	111150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-90	5	-0.54	147170940	8858	35.77	16200	16890	16200	21800	11740	16770	16614.47	2.71	759	17316	17042	16846	16572	16376	16945	16475	6	5030	100	12070	10	1	5260589	877	10.47	1.75	12	0.17	1593.00	9507.00	30650	20240716	-45.58	13000	20241209	28.31	20800	-19.81	20250213	13800	20.87	20250109	30650	-45.58	20240716	13000	28.31	20241209	3.54	Y	448710	100	6 억	142685	N	N	1776	N	N
160	20250403	101150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	-90	5	-0.54	107968410	6507	26.28	16200	16890	16200	21800	11740	16770	16592.66	2.71	-51	17316	17042	16846	16572	16376	16945	16475	6	5030	100	12070	10	1	5260589	877	10.47	1.75	12	0.12	1593.00	9507.00	30650	20240716	-45.58	13000	20241209	28.31	20800	-19.81	20250213	13800	20.87	20250109	30650	-45.58	20240716	13000	28.31	20241209	3.54	Y	448710	100	6 억	142685	N	N	1776	N	N
161	20250403	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16890	120	2	0.72	33180250	2011	8.12	16200	16890	16200	21800	11740	16770	16499.38	2.71	761	17316	17042	16846	16572	16376	16945	16475	6	5030	100	12070	10	1	5260589	889	10.60	1.78	12	0.04	1593.00	9507.00	30650	20240716	-44.89	13000	20241209	29.92	20800	-18.80	20250213	13800	22.39	20250109	30650	-44.89	20240716	13000	29.92	20241209	3.54	Y	448710	100	6 억	142685	N	N	1776	N	N
162	20250402	161125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16770	-330	5	-1.93	416824540	24751	82.43	17100	17120	16650	22200	11970	17100	16840.72	2.83	-6265	17526	17312	16916	16702	16306	17420	16810	6	5100	100	12310	10	1	5260589	882	10.53	1.76	12	0.47	1593.00	9507.00	30650	20240716	-45.29	13000	20241209	29.00	20800	-19.38	20250213	13800	21.52	20250109	30650	-45.29	20240716	13000	29.00	20241209	3.55	Y	448710	100	6 억	148885	N	N	1776	N	N
163	20250402	151126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16930	-170	5	-0.99	399190930	23701	78.93	17100	17120	16650	22200	11970	17100	16842.79	2.83	-6158	17526	17312	16916	16702	16306	17420	16810	6	5100	100	12310	10	1	5260589	891	10.63	1.78	12	0.45	1593.00	9507.00	30650	20240716	-44.76	13000	20241209	30.23	20800	-18.61	20250213	13800	22.68	20250109	30650	-44.76	20240716	13000	30.23	20241209	3.55	Y	448710	100	6 억	148885	N	N	1062	N	N
164	20250402	141128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16790	-310	5	-1.81	362120360	21505	71.62	17100	17120	16650	22200	11970	17100	16838.89	2.83	-5181	17526	17312	16916	16702	16306	17420	16810	6	5100	100	12310	10	1	5260589	883	10.54	1.77	12	0.41	1593.00	9507.00	30650	20240716	-45.22	13000	20241209	29.15	20800	-19.28	20250213	13800	21.67	20250109	30650	-45.22	20240716	13000	29.15	20241209	3.55	Y	448710	100	6 억	148885	N	N	1062	N	N
165	20250402	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16850	-250	5	-1.46	183580865	10849	36.13	17100	17120	16840	22200	11970	17100	16921.45	2.83	-2825	17526	17312	16916	16702	16306	17420	16810	6	5100	100	12310	10	1	5260589	886	10.58	1.77	12	0.21	1593.00	9507.00	30650	20240716	-45.02	13000	20241209	29.62	20800	-18.99	20250213	13800	22.10	20250109	30650	-45.02	20240716	13000	29.62	20241209	3.55	Y	448710	100	6 억	148885	N	N	1062	N	N
166	20250402	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16970	-130	5	-0.76	162005675	9570	31.87	17100	17120	16840	22200	11970	17100	16928.49	2.83	-2093	17526	17312	16916	16702	16306	17420	16810	6	5100	100	12310	10	1	5260589	893	10.65	1.79	12	0.18	1593.00	9507.00	30650	20240716	-44.63	13000	20241209	30.54	20800	-18.41	20250213	13800	22.97	20250109	30650	-44.63	20240716	13000	30.54	20241209	3.55	Y	448710	100	6 억	148885	N	N	1062	N	N
167	20250402	111128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-150	5	-0.88	127471025	7530	25.08	17100	17120	16840	22200	11970	17100	16928.42	2.83	-2817	17526	17312	16916	16702	16306	17420	16810	6	5100	100	12310	10	1	5260589	892	10.64	1.78	12	0.14	1593.00	9507.00	30650	20240716	-44.70	13000	20241209	30.38	20800	-18.51	20250213	13800	22.83	20250109	30650	-44.70	20240716	13000	30.38	20241209	3.55	Y	448710	100	6 억	148885	N	N	1062	N	N
168	20250402	101126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16860	-240	5	-1.40	94954935	5603	18.66	17100	17120	16850	22200	11970	17100	16947.16	2.83	-2691	17526	17312	16916	16702	16306	17420	16810	6	5100	100	12310	10	1	5260589	887	10.58	1.77	12	0.11	1593.00	9507.00	30650	20240716	-44.99	13000	20241209	29.69	20800	-18.94	20250213	13800	22.17	20250109	30650	-44.99	20240716	13000	29.69	20241209	3.55	Y	448710	100	6 억	148885	N	N	1062	N	N
169	20250402	091137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-150	5	-0.88	49265340	2903	9.67	17100	17120	16850	22200	11970	17100	16970.49	2.83	-1112	17526	17312	16916	16702	16306	17420	16810	6	5100	100	12310	10	1	5260589	892	10.64	1.78	12	0.06	1593.00	9507.00	30650	20240716	-44.70	13000	20241209	30.38	20800	-18.51	20250213	13800	22.83	20250109	30650	-44.70	20240716	13000	30.38	20241209	3.55	Y	448710	100	6 억	148885	N	N	1062	N	N
170	20250401	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	710	2	4.33	505958225	29919	100.91	16870	17130	16520	21300	11480	16390	16910.95	2.78	2604	17270	16830	16440	16000	15610	17050	16220	6	4910	100	11800	10	1	5260589	900	10.91	2.17	12	0.57	1568.00	7876.00	30650	20240716	-44.21	13000	20241209	31.54	20800	-17.79	20250213	13800	23.91	20250109	30650	-44.21	20240716	13000	31.54	20241209	3.56	Y	448710	100	6 억	146313	N	N	1062	N	N
171	20250401	151134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17015	625	2	3.81	490560825	29017	97.87	16870	17130	16520	21300	11480	16390	16906.00	2.78	2573	17270	16830	16440	16000	15610	17050	16220	6	4910	100	11800	10	1	5260589	895	10.85	2.16	12	0.55	1568.00	7876.00	30650	20240716	-44.49	13000	20241209	30.88	20800	-18.20	20250213	13800	23.30	20250109	30650	-44.49	20240716	13000	30.88	20241209	3.56	Y	448710	100	6 억	146313	N	N	1300	N	N
172	20250401	141135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	660	2	4.03	415532110	24612	83.01	16870	17130	16520	21300	11480	16390	16883.33	2.78	1027	17270	16830	16440	16000	15610	17050	16220	6	4910	100	11800	10	1	5260589	897	10.87	2.16	12	0.47	1568.00	7876.00	30650	20240716	-44.37	13000	20241209	31.15	20800	-18.03	20250213	13800	23.55	20250109	30650	-44.37	20240716	13000	31.15	20241209	3.56	Y	448710	100	6 억	146313	N	N	1300	N	N
173	20250401	131136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	600	2	3.66	370727790	21986	74.16	16870	17080	16520	21300	11480	16390	16862.02	2.78	535	17270	16830	16440	16000	15610	17050	16220	6	4910	100	11800	10	1	5260589	894	10.84	2.16	12	0.42	1568.00	7876.00	30650	20240716	-44.57	13000	20241209	30.69	20800	-18.32	20250213	13800	23.12	20250109	30650	-44.57	20240716	13000	30.69	20241209	3.56	Y	448710	100	6 억	146313	N	N	1300	N	N
174	20250401	121137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16910	520	2	3.17	313051170	18596	62.72	16870	17050	16520	21300	11480	16390	16834.35	2.78	826	17270	16830	16440	16000	15610	17050	16220	6	4910	100	11800	10	1	5260589	890	10.78	2.15	12	0.35	1568.00	7876.00	30650	20240716	-44.83	13000	20241209	30.08	20800	-18.70	20250213	13800	22.54	20250109	30650	-44.83	20240716	13000	30.08	20241209	3.56	Y	448710	100	6 억	146313	N	N	1300	N	N
175	20250401	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	420	2	2.56	277557675	16492	55.63	16870	17050	16520	21300	11480	16390	16829.86	2.78	105	17270	16830	16440	16000	15610	17050	16220	6	4910	100	11800	10	1	5260589	884	10.72	2.13	12	0.31	1568.00	7876.00	30650	20240716	-45.15	13000	20241209	29.31	20800	-19.18	20250213	13800	21.81	20250109	30650	-45.15	20240716	13000	29.31	20241209	3.56	Y	448710	100	6 억	146313	N	N	1300	N	N
176	20250401	101118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	360	2	2.20	200123600	11891	40.11	16870	17050	16520	21300	11480	16390	16829.87	2.78	-1036	17270	16830	16440	16000	15610	17050	16220	6	4910	100	11800	10	1	5260589	881	10.68	2.13	12	0.23	1568.00	7876.00	30650	20240716	-45.35	13000	20241209	28.85	20800	-19.47	20250213	13800	21.38	20250109	30650	-45.35	20240716	13000	28.85	20241209	3.56	Y	448710	100	6 억	146313	N	N	1300	N	N
177	20250401	091119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	340	2	2.07	122183700	7229	24.38	16870	17050	16520	21300	11480	16390	16901.95	2.78	284	17270	16830	16440	16000	15610	17050	16220	6	4910	100	11800	10	1	5260589	880	10.67	2.12	12	0.14	1568.00	7876.00	30650	20240716	-45.42	13000	20241209	28.69	20800	-19.57	20250213	13800	21.23	20250109	30650	-45.42	20240716	13000	28.69	20241209	3.56	Y	448710	100	6 억	146313	N	N	1300	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History