KissMeData/458650/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	161324	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14720	-700	5	-4.54	14457166495	876411	2755.49	15430	18130	14660	20000	10800	15420	16496.10	2.90	-82380	15860	15640	15360	15140	14860	15750	15250	75	4580	500	9560	10	1	15045670	2215	10.56	1.01	12	5.83	1394.00	14628.00	36650	20241111	-59.84	12340	20250409	19.29	24050	-38.79	20250226	12340	19.29	20250409	36650	-59.84	20241111	12340	19.29	20250409	1.65	Y	458650	500	75 억	435965	N	N	9799	N	N
3	20250430	151336	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14810	-610	5	-3.96	14309399485	866385	2723.97	15430	18130	14660	20000	10800	15420	16516.21	2.90	-84265	15860	15640	15360	15140	14860	15750	15250	75	4580	500	9560	10	1	15045670	2228	10.62	1.01	12	5.76	1394.00	14628.00	36650	20241111	-59.59	12340	20250409	20.02	24050	-38.42	20250226	12340	20.02	20250409	36650	-59.59	20241111	12340	20.02	20250409	1.65	Y	458650	500	75 억	435965	N	N	771	N	N
4	20250430	141337	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14960	-460	5	-2.98	13817923345	833145	2619.46	15430	18130	14940	20000	10800	15420	16585.26	2.90	-87327	15860	15640	15360	15140	14860	15750	15250	75	4580	500	9560	10	1	15045670	2251	10.73	1.02	12	5.54	1394.00	14628.00	36650	20241111	-59.18	12340	20250409	21.23	24050	-37.80	20250226	12340	21.23	20250409	36650	-59.18	20241111	12340	21.23	20250409	1.65	Y	458650	500	75 억	435965	N	N	771	N	N
5	20250430	131333	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15190	-230	5	-1.49	13383832180	804275	2528.69	15430	18130	15050	20000	10800	15420	16640.87	2.90	-87880	15860	15640	15360	15140	14860	15750	15250	75	4580	500	9560	10	1	15045670	2285	10.90	1.04	12	5.35	1394.00	14628.00	36650	20241111	-58.55	12340	20250409	23.10	24050	-36.84	20250226	12340	23.10	20250409	36650	-58.55	20241111	12340	23.10	20250409	1.65	Y	458650	500	75 억	435965	N	N	771	N	N
6	20250430	121337	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15270	-150	5	-0.97	12790362530	765133	2405.62	15430	18130	15250	20000	10800	15420	16716.52	2.90	-88069	15860	15640	15360	15140	14860	15750	15250	75	4580	500	9560	10	1	15045670	2297	10.95	1.04	12	5.09	1394.00	14628.00	36650	20241111	-58.34	12340	20250409	23.74	24050	-36.51	20250226	12340	23.74	20250409	36650	-58.34	20241111	12340	23.74	20250409	1.65	Y	458650	500	75 억	435965	N	N	771	N	N
7	20250430	111336	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16450	1030	2	6.68	9600833905	563561	1771.87	15430	18130	15380	20000	10800	15420	17036.02	2.90	-62597	15860	15640	15360	15140	14860	15750	15250	75	4580	500	9560	10	1	15045670	2475	11.80	1.12	12	3.75	1394.00	14628.00	36650	20241111	-55.12	12340	20250409	33.31	24050	-31.60	20250226	12340	33.31	20250409	36650	-55.12	20241111	12340	33.31	20250409	1.65	Y	458650	500	75 억	435965	N	N	771	N	N
8	20250430	101338	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15710	290	2	1.88	439654670	27992	88.01	15430	15900	15380	20000	10800	15420	15706.44	2.90	5327	15860	15640	15360	15140	14860	15750	15250	75	4580	500	9560	10	1	15045670	2364	11.27	1.07	12	0.19	1394.00	14628.00	36650	20241111	-57.14	12340	20250409	27.31	24050	-34.68	20250226	12340	27.31	20250409	36650	-57.14	20241111	12340	27.31	20250409	1.65	Y	458650	500	75 억	435965	N	N	771	N	N
9	20250430	091341	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15570	150	2	0.97	26538000	1719	5.40	15430	15570	15380	20000	10800	15420	15438.05	2.90	-654	15860	15640	15360	15140	14860	15750	15250	75	4580	500	9560	10	1	15045670	2343	11.17	1.06	12	0.01	1394.00	14628.00	36650	20241111	-57.52	12340	20250409	26.18	24050	-35.26	20250226	12340	26.18	20250409	36650	-57.52	20241111	12340	26.18	20250409	1.65	Y	458650	500	75 억	435965	N	N	771	N	N
10	20250429	161324	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15420	260	2	1.72	488382550	31806	127.85	15310	15580	15080	19700	10620	15160	15355.04	2.89	1545	15900	15530	15340	14970	14780	15435	14875	75	4540	500	9390	10	1	15045670	2320	11.06	1.05	12	0.21	1394.00	14628.00	36650	20241111	-57.93	12340	20250409	24.96	24050	-35.88	20250226	12340	24.96	20250409	36650	-57.93	20241111	12340	24.96	20250409	1.69	Y	458650	500	75 억	434349	N	N	771	N	N
11	20250429	151330	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15490	330	2	2.18	463297930	30183	121.32	15310	15580	15080	19700	10620	15160	15349.63	2.89	1776	15900	15530	15340	14970	14780	15435	14875	75	4540	500	9390	10	1	15045670	2331	11.11	1.06	12	0.20	1394.00	14628.00	36650	20241111	-57.74	12340	20250409	25.53	24050	-35.59	20250226	12340	25.53	20250409	36650	-57.74	20241111	12340	25.53	20250409	1.69	Y	458650	500	75 억	434349	N	N	935	N	N
12	20250429	141333	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15270	110	2	0.73	206852760	13576	54.57	15310	15580	15080	19700	10620	15160	15236.65	2.89	2205	15900	15530	15340	14970	14780	15435	14875	75	4540	500	9390	10	1	15045670	2297	10.95	1.04	12	0.09	1394.00	14628.00	36650	20241111	-58.34	12340	20250409	23.74	24050	-36.51	20250226	12340	23.74	20250409	36650	-58.34	20241111	12340	23.74	20250409	1.69	Y	458650	500	75 억	434349	N	N	935	N	N
13	20250429	131329	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15220	60	2	0.40	175247150	11501	46.23	15310	15580	15080	19700	10620	15160	15237.56	2.89	1039	15900	15530	15340	14970	14780	15435	14875	75	4540	500	9390	10	1	15045670	2290	10.92	1.04	12	0.08	1394.00	14628.00	36650	20241111	-58.47	12340	20250409	23.34	24050	-36.72	20250226	12340	23.34	20250409	36650	-58.47	20241111	12340	23.34	20250409	1.69	Y	458650	500	75 억	434349	N	N	935	N	N
14	20250429	121333	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15320	160	2	1.06	138568900	9094	36.55	15310	15580	15080	19700	10620	15160	15237.40	2.89	730	15900	15530	15340	14970	14780	15435	14875	75	4540	500	9390	10	1	15045670	2305	10.99	1.05	12	0.06	1394.00	14628.00	36650	20241111	-58.20	12340	20250409	24.15	24050	-36.30	20250226	12340	24.15	20250409	36650	-58.20	20241111	12340	24.15	20250409	1.69	Y	458650	500	75 억	434349	N	N	935	N	N
15	20250429	111332	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15290	130	2	0.86	99152650	6516	26.19	15310	15580	15080	19700	10620	15160	15216.80	2.89	-196	15900	15530	15340	14970	14780	15435	14875	75	4540	500	9390	10	1	15045670	2300	10.97	1.05	12	0.04	1394.00	14628.00	36650	20241111	-58.28	12340	20250409	23.91	24050	-36.42	20250226	12340	23.91	20250409	36650	-58.28	20241111	12340	23.91	20250409	1.69	Y	458650	500	75 억	434349	N	N	935	N	N
16	20250429	101335	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15200	40	2	0.26	75542540	4963	19.95	15310	15580	15080	19700	10620	15160	15221.14	2.89	-249	15900	15530	15340	14970	14780	15435	14875	75	4540	500	9390	10	1	15045670	2287	10.90	1.04	12	0.03	1394.00	14628.00	36650	20241111	-58.53	12340	20250409	23.18	24050	-36.80	20250226	12340	23.18	20250409	36650	-58.53	20241111	12340	23.18	20250409	1.69	Y	458650	500	75 억	434349	N	N	935	N	N
17	20250429	091337	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15250	90	2	0.59	36898750	2411	9.69	15310	15580	15170	19700	10620	15160	15304.33	2.89	-637	15900	15530	15340	14970	14780	15435	14875	75	4540	500	9390	10	1	15045670	2294	10.94	1.04	12	0.02	1394.00	14628.00	36650	20241111	-58.39	12340	20250409	23.58	24050	-36.59	20250226	12340	23.58	20250409	36650	-58.39	20241111	12340	23.58	20250409	1.69	Y	458650	500	75 억	434349	N	N	935	N	N
18	20250428	161322	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15160	-410	5	-2.63	381883870	24878	41.42	15700	15710	15150	20200	10900	15570	15350.26	2.94	-7396	15863	15716	15473	15326	15083	15790	15400	75	4630	500	9650	10	1	15045670	2281	10.88	1.04	12	0.17	1394.00	14628.00	36650	20241111	-58.64	12340	20250409	22.85	24050	-36.96	20250226	12340	22.85	20250409	36650	-58.64	20241111	12340	22.85	20250409	1.70	Y	458650	500	75 억	442615	N	N	935	N	N
19	20250428	151328	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15170	-400	5	-2.57	371391650	24186	40.27	15700	15710	15160	20200	10900	15570	15355.65	2.94	-7092	15863	15716	15473	15326	15083	15790	15400	75	4630	500	9650	10	1	15045670	2282	10.88	1.04	12	0.16	1394.00	14628.00	36650	20241111	-58.61	12340	20250409	22.93	24050	-36.92	20250226	12340	22.93	20250409	36650	-58.61	20241111	12340	22.93	20250409	1.70	Y	458650	500	75 억	442615	N	N	1095	N	N
20	20250428	141329	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15300	-270	5	-1.73	291694180	18954	31.56	15700	15710	15240	20200	10900	15570	15389.58	2.94	-4899	15863	15716	15473	15326	15083	15790	15400	75	4630	500	9650	10	1	15045670	2302	10.98	1.05	12	0.13	1394.00	14628.00	36650	20241111	-58.25	12340	20250409	23.99	24050	-36.38	20250226	12340	23.99	20250409	36650	-58.25	20241111	12340	23.99	20250409	1.70	Y	458650	500	75 억	442615	N	N	1095	N	N
21	20250428	131329	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15280	-290	5	-1.86	234432440	15204	25.31	15700	15710	15250	20200	10900	15570	15419.13	2.94	-2512	15863	15716	15473	15326	15083	15790	15400	75	4630	500	9650	10	1	15045670	2299	10.96	1.04	12	0.10	1394.00	14628.00	36650	20241111	-58.31	12340	20250409	23.82	24050	-36.47	20250226	12340	23.82	20250409	36650	-58.31	20241111	12340	23.82	20250409	1.70	Y	458650	500	75 억	442615	N	N	1095	N	N
22	20250428	121324	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15290	-280	5	-1.80	211684210	13715	22.83	15700	15710	15250	20200	10900	15570	15434.50	2.94	-2828	15863	15716	15473	15326	15083	15790	15400	75	4630	500	9650	10	1	15045670	2300	10.97	1.05	12	0.09	1394.00	14628.00	36650	20241111	-58.28	12340	20250409	23.91	24050	-36.42	20250226	12340	23.91	20250409	36650	-58.28	20241111	12340	23.91	20250409	1.70	Y	458650	500	75 억	442615	N	N	1095	N	N
23	20250428	111326	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15350	-220	5	-1.41	183425690	11871	19.76	15700	15710	15250	20200	10900	15570	15451.58	2.94	-2429	15863	15716	15473	15326	15083	15790	15400	75	4630	500	9650	10	1	15045670	2310	11.01	1.05	12	0.08	1394.00	14628.00	36650	20241111	-58.12	12340	20250409	24.39	24050	-36.17	20250226	12340	24.39	20250409	36650	-58.12	20241111	12340	24.39	20250409	1.70	Y	458650	500	75 억	442615	N	N	1095	N	N
24	20250428	101323	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15340	-230	5	-1.48	137425220	8875	14.78	15700	15710	15250	20200	10900	15570	15484.53	2.94	-2542	15863	15716	15473	15326	15083	15790	15400	75	4630	500	9650	10	1	15045670	2308	11.00	1.05	12	0.06	1394.00	14628.00	36650	20241111	-58.14	12340	20250409	24.31	24050	-36.22	20250226	12340	24.31	20250409	36650	-58.14	20241111	12340	24.31	20250409	1.70	Y	458650	500	75 억	442615	N	N	1095	N	N
25	20250428	091324	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15590	20	2	0.13	56639200	3629	6.04	15700	15710	15380	20200	10900	15570	15607.38	2.94	-715	15863	15716	15473	15326	15083	15790	15400	75	4630	500	9650	10	1	15045670	2346	11.18	1.07	12	0.02	1394.00	14628.00	36650	20241111	-57.46	12340	20250409	26.34	24050	-35.18	20250226	12340	26.34	20250409	36650	-57.46	20241111	12340	26.34	20250409	1.70	Y	458650	500	75 억	442615	N	N	1095	N	N
26	20250425	161317	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15570	400	2	2.64	927281475	60062	276.41	15230	15620	15230	19720	10620	15170	15438.74	2.87	9508	15656	15412	15246	15002	14836	15330	14920	75	4550	500	9400	10	1	15045670	2343	11.17	1.06	12	0.40	1394.00	14628.00	36650	20241111	-57.52	12340	20250409	26.18	24050	-35.26	20250226	12340	26.18	20250409	36650	-57.52	20241111	12340	26.18	20250409	1.74	Y	458650	500	75 억	431733	N	N	1095	N	N
27	20250425	151327	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15500	330	2	2.18	850374475	55109	253.62	15230	15620	15230	19720	10620	15170	15430.77	2.87	9609	15656	15412	15246	15002	14836	15330	14920	75	4550	500	9400	10	1	15045670	2332	11.12	1.06	12	0.37	1394.00	14628.00	36650	20241111	-57.71	12340	20250409	25.61	24050	-35.55	20250226	12340	25.61	20250409	36650	-57.71	20241111	12340	25.61	20250409	1.74	Y	458650	500	75 억	431733	N	N	2235	N	N
28	20250425	141327	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15500	330	2	2.18	732804670	47496	218.58	15230	15620	15230	19720	10620	15170	15428.77	2.87	11734	15656	15412	15246	15002	14836	15330	14920	75	4550	500	9400	10	1	15045670	2332	11.12	1.06	12	0.32	1394.00	14628.00	36650	20241111	-57.71	12340	20250409	25.61	24050	-35.55	20250226	12340	25.61	20250409	36650	-57.71	20241111	12340	25.61	20250409	1.74	Y	458650	500	75 억	431733	N	N	2235	N	N
29	20250425	131328	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15600	430	2	2.83	539044680	34970	160.94	15230	15620	15230	19720	10620	15170	15414.49	2.87	5942	15656	15412	15246	15002	14836	15330	14920	75	4550	500	9400	10	1	15045670	2347	11.19	1.07	12	0.23	1394.00	14628.00	36650	20241111	-57.44	12340	20250409	26.42	24050	-35.14	20250226	12340	26.42	20250409	36650	-57.44	20241111	12340	26.42	20250409	1.74	Y	458650	500	75 억	431733	N	N	2235	N	N
30	20250425	121325	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15320	150	2	0.99	374896130	24389	112.24	15230	15470	15230	19720	10620	15170	15371.53	2.87	5088	15656	15412	15246	15002	14836	15330	14920	75	4550	500	9400	10	1	15045670	2305	10.99	1.05	12	0.16	1394.00	14628.00	36650	20241111	-58.20	12340	20250409	24.15	24050	-36.30	20250226	12340	24.15	20250409	36650	-58.20	20241111	12340	24.15	20250409	1.74	Y	458650	500	75 억	431733	N	N	2235	N	N
31	20250425	111327	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15420	250	2	1.65	293164660	19065	87.74	15230	15470	15230	19720	10620	15170	15377.11	2.87	3449	15656	15412	15246	15002	14836	15330	14920	75	4550	500	9400	10	1	15045670	2320	11.06	1.05	12	0.13	1394.00	14628.00	36650	20241111	-57.93	12340	20250409	24.96	24050	-35.88	20250226	12340	24.96	20250409	36650	-57.93	20241111	12340	24.96	20250409	1.74	Y	458650	500	75 억	431733	N	N	2235	N	N
32	20250425	101325	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15300	130	2	0.86	115507470	7532	34.66	15230	15450	15230	19720	10620	15170	15335.56	2.87	-19	15656	15412	15246	15002	14836	15330	14920	75	4550	500	9400	10	1	15045670	2302	10.98	1.05	12	0.05	1394.00	14628.00	36650	20241111	-58.25	12340	20250409	23.99	24050	-36.38	20250226	12340	23.99	20250409	36650	-58.25	20241111	12340	23.99	20250409	1.74	Y	458650	500	75 억	431733	N	N	2235	N	N
33	20250425	091330	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15270	100	2	0.66	10101340	662	3.05	15230	15370	15230	19720	10620	15170	15258.82	2.87	361	15656	15412	15246	15002	14836	15330	14920	75	4550	500	9400	10	1	15045670	2297	10.95	1.04	12	0.00	1394.00	14628.00	36650	20241111	-58.34	12340	20250409	23.74	24050	-36.51	20250226	12340	23.74	20250409	36650	-58.34	20241111	12340	23.74	20250409	1.74	Y	458650	500	75 억	431733	N	N	2235	N	N
34	20250424	161306	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15170	-100	5	-0.65	330802785	21729	39.39	15450	15490	15080	19850	10690	15270	15224.02	2.90	-3079	15750	15510	15160	14920	14570	15630	15040	75	4580	500	9460	10	1	15045670	2282	10.88	1.04	12	0.14	1394.00	14628.00	36650	20241111	-58.61	12340	20250409	22.93	24050	-36.92	20250226	12340	22.93	20250409	36650	-58.61	20241111	12340	22.93	20250409	1.69	Y	458650	500	75 억	435980	N	N	2235	N	N
35	20250424	151323	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15170	-100	5	-0.65	311960545	20487	37.14	15450	15490	15080	19850	10690	15270	15227.24	2.90	-2277	15750	15510	15160	14920	14570	15630	15040	75	4580	500	9460	10	1	15045670	2282	10.88	1.04	12	0.14	1394.00	14628.00	36650	20241111	-58.61	12340	20250409	22.93	24050	-36.92	20250226	12340	22.93	20250409	36650	-58.61	20241111	12340	22.93	20250409	1.69	Y	458650	500	75 억	435980	N	N	3015	N	N
36	20250424	141323	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15220	-50	5	-0.33	279527705	18353	33.27	15450	15490	15080	19850	10690	15270	15230.63	2.90	-1160	15750	15510	15160	14920	14570	15630	15040	75	4580	500	9460	10	1	15045670	2290	10.92	1.04	12	0.12	1394.00	14628.00	36650	20241111	-58.47	12340	20250409	23.34	24050	-36.72	20250226	12340	23.34	20250409	36650	-58.47	20241111	12340	23.34	20250409	1.69	Y	458650	500	75 억	435980	N	N	3015	N	N
37	20250424	131321	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15240	-30	5	-0.20	248750000	16330	29.61	15450	15490	15080	19850	10690	15270	15232.70	2.90	-1267	15750	15510	15160	14920	14570	15630	15040	75	4580	500	9460	10	1	15045670	2293	10.93	1.04	12	0.11	1394.00	14628.00	36650	20241111	-58.42	12340	20250409	23.50	24050	-36.63	20250226	12340	23.50	20250409	36650	-58.42	20241111	12340	23.50	20250409	1.69	Y	458650	500	75 억	435980	N	N	3015	N	N
38	20250424	121318	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15210	-60	5	-0.39	236098800	15499	28.10	15450	15490	15080	19850	10690	15270	15233.16	2.90	-1321	15750	15510	15160	14920	14570	15630	15040	75	4580	500	9460	10	1	15045670	2288	10.91	1.04	12	0.10	1394.00	14628.00	36650	20241111	-58.50	12340	20250409	23.26	24050	-36.76	20250226	12340	23.26	20250409	36650	-58.50	20241111	12340	23.26	20250409	1.69	Y	458650	500	75 억	435980	N	N	3015	N	N
39	20250424	111322	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15120	-150	5	-0.98	215352940	14134	25.62	15450	15490	15080	19850	10690	15270	15236.52	2.90	-1172	15750	15510	15160	14920	14570	15630	15040	75	4580	500	9460	10	1	15045670	2275	10.85	1.03	12	0.09	1394.00	14628.00	36650	20241111	-58.74	12340	20250409	22.53	24050	-37.13	20250226	12340	22.53	20250409	36650	-58.74	20241111	12340	22.53	20250409	1.69	Y	458650	500	75 억	435980	N	N	3015	N	N
40	20250424	101318	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15200	-70	5	-0.46	154286750	10097	18.31	15450	15490	15170	19850	10690	15270	15280.45	2.90	-705	15750	15510	15160	14920	14570	15630	15040	75	4580	500	9460	10	1	15045670	2287	10.90	1.04	12	0.07	1394.00	14628.00	36650	20241111	-58.53	12340	20250409	23.18	24050	-36.80	20250226	12340	23.18	20250409	36650	-58.53	20241111	12340	23.18	20250409	1.69	Y	458650	500	75 억	435980	N	N	3015	N	N
41	20250424	091328	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15280	10	2	0.07	52376320	3411	6.18	15450	15490	15210	19850	10690	15270	15355.12	2.90	-1250	15750	15510	15160	14920	14570	15630	15040	75	4580	500	9460	10	1	15045670	2299	10.96	1.04	12	0.02	1394.00	14628.00	36650	20241111	-58.31	12340	20250409	23.82	24050	-36.47	20250226	12340	23.82	20250409	36650	-58.31	20241111	12340	23.82	20250409	1.69	Y	458650	500	75 억	435980	N	N	3015	N	N
42	20250423	161254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15270	590	2	4.02	835409780	55158	183.76	14920	15400	14810	19080	10280	14680	15145.76	2.77	18159	15153	14916	14753	14516	14353	14835	14435	75	4400	500	9100	10	1	15045670	2297	10.95	1.04	12	0.37	1394.00	14628.00	36650	20241111	-58.34	12340	20250409	23.74	24050	-36.51	20250226	12340	23.74	20250409	36650	-58.34	20241111	12340	23.74	20250409	1.67	Y	458650	500	75 억	416526	N	N	3015	N	N
43	20250423	151318	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15230	550	2	3.75	820329740	54169	180.47	14920	15400	14810	19080	10280	14680	15143.90	2.77	18007	15153	14916	14753	14516	14353	14835	14435	75	4400	500	9100	10	1	15045670	2291	10.93	1.04	12	0.36	1394.00	14628.00	36650	20241111	-58.44	12340	20250409	23.42	24050	-36.67	20250226	12340	23.42	20250409	36650	-58.44	20241111	12340	23.42	20250409	1.67	Y	458650	500	75 억	416526	N	N	5803	N	N
44	20250423	141316	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15310	630	2	4.29	665633790	44055	146.77	14920	15400	14810	19080	10280	14680	15109.15	2.77	13432	15153	14916	14753	14516	14353	14835	14435	75	4400	500	9100	10	1	15045670	2303	10.98	1.05	12	0.29	1394.00	14628.00	36650	20241111	-58.23	12340	20250409	24.07	24050	-36.34	20250226	12340	24.07	20250409	36650	-58.23	20241111	12340	24.07	20250409	1.67	Y	458650	500	75 억	416526	N	N	5803	N	N
45	20250423	131316	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15240	560	2	3.81	604432850	40043	133.41	14920	15400	14810	19080	10280	14680	15094.59	2.77	12548	15153	14916	14753	14516	14353	14835	14435	75	4400	500	9100	10	1	15045670	2293	10.93	1.04	12	0.27	1394.00	14628.00	36650	20241111	-58.42	12340	20250409	23.50	24050	-36.63	20250226	12340	23.50	20250409	36650	-58.42	20241111	12340	23.50	20250409	1.67	Y	458650	500	75 억	416526	N	N	5803	N	N
46	20250423	121319	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15230	550	2	3.75	392652510	26174	87.20	14920	15230	14810	19080	10280	14680	15001.62	2.77	11198	15153	14916	14753	14516	14353	14835	14435	75	4400	500	9100	10	1	15045670	2291	10.93	1.04	12	0.17	1394.00	14628.00	36650	20241111	-58.44	12340	20250409	23.42	24050	-36.67	20250226	12340	23.42	20250409	36650	-58.44	20241111	12340	23.42	20250409	1.67	Y	458650	500	75 억	416526	N	N	5803	N	N
47	20250423	111320	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14990	310	2	2.11	258965380	17308	57.66	14920	15070	14810	19080	10280	14680	14962.18	2.77	8029	15153	14916	14753	14516	14353	14835	14435	75	4400	500	9100	10	1	15045670	2255	10.75	1.02	12	0.12	1394.00	14628.00	36650	20241111	-59.10	12340	20250409	21.47	24050	-37.67	20250226	12340	21.47	20250409	36650	-59.10	20241111	12340	21.47	20250409	1.67	Y	458650	500	75 억	416526	N	N	5803	N	N
48	20250423	101322	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14990	310	2	2.11	198597100	13273	44.22	14920	15070	14810	19080	10280	14680	14962.49	2.77	6566	15153	14916	14753	14516	14353	14835	14435	75	4400	500	9100	10	1	15045670	2255	10.75	1.02	12	0.09	1394.00	14628.00	36650	20241111	-59.10	12340	20250409	21.47	24050	-37.67	20250226	12340	21.47	20250409	36650	-59.10	20241111	12340	21.47	20250409	1.67	Y	458650	500	75 억	416526	N	N	5803	N	N
49	20250423	091328	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15010	330	2	2.25	52703280	3525	11.74	14920	15040	14900	19080	10280	14680	14951.29	2.77	1962	15153	14916	14753	14516	14353	14835	14435	75	4400	500	9100	10	1	15045670	2258	10.77	1.03	12	0.02	1394.00	14628.00	36650	20241111	-59.05	12340	20250409	21.64	24050	-37.59	20250226	12340	21.64	20250409	36650	-59.05	20241111	12340	21.64	20250409	1.67	Y	458650	500	75 억	416526	N	N	5803	N	N
50	20250422	161247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14680	-220	5	-1.48	440798835	30016	80.94	14780	14990	14590	19370	10430	14900	14685.46	2.84	-10424	15433	15166	14843	14576	14253	15005	14415	75	4470	500	9230	10	1	15045670	2209	10.53	1.00	12	0.20	1394.00	14628.00	36650	20241111	-59.95	12340	20250409	18.96	24050	-38.96	20250226	12340	18.96	20250409	36650	-59.95	20241111	12340	18.96	20250409	1.66	Y	458650	500	75 억	427409	N	N	5803	N	N
51	20250422	151310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14670	-230	5	-1.54	402983685	27440	74.00	14780	14990	14590	19370	10430	14900	14685.99	2.84	-8139	15433	15166	14843	14576	14253	15005	14415	75	4470	500	9230	10	1	15045670	2207	10.52	1.00	12	0.18	1394.00	14628.00	36650	20241111	-59.97	12340	20250409	18.88	24050	-39.00	20250226	12340	18.88	20250409	36650	-59.97	20241111	12340	18.88	20250409	1.66	Y	458650	500	75 억	427409	N	N	5200	N	N
52	20250422	141311	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14650	-250	5	-1.68	371485685	25293	68.21	14780	14990	14590	19370	10430	14900	14687.29	2.84	-7982	15433	15166	14843	14576	14253	15005	14415	75	4470	500	9230	10	1	15045670	2204	10.51	1.00	12	0.17	1394.00	14628.00	36650	20241111	-60.03	12340	20250409	18.72	24050	-39.09	20250226	12340	18.72	20250409	36650	-60.03	20241111	12340	18.72	20250409	1.66	Y	458650	500	75 억	427409	N	N	5200	N	N
53	20250422	131307	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14690	-210	5	-1.41	256593385	17442	47.04	14780	14990	14610	19370	10430	14900	14711.24	2.84	-1685	15433	15166	14843	14576	14253	15005	14415	75	4470	500	9230	10	1	15045670	2210	10.54	1.00	12	0.12	1394.00	14628.00	36650	20241111	-59.92	12340	20250409	19.04	24050	-38.92	20250226	12340	19.04	20250409	36650	-59.92	20241111	12340	19.04	20250409	1.66	Y	458650	500	75 억	427409	N	N	5200	N	N
54	20250422	121311	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14720	-180	5	-1.21	234027755	15906	42.89	14780	14990	14610	19370	10430	14900	14713.17	2.84	-1259	15433	15166	14843	14576	14253	15005	14415	75	4470	500	9230	10	1	15045670	2215	10.56	1.01	12	0.11	1394.00	14628.00	36650	20241111	-59.84	12340	20250409	19.29	24050	-38.79	20250226	12340	19.29	20250409	36650	-59.84	20241111	12340	19.29	20250409	1.66	Y	458650	500	75 억	427409	N	N	5200	N	N
55	20250422	111309	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14690	-210	5	-1.41	202454685	13751	37.08	14780	14990	14650	19370	10430	14900	14722.91	2.84	-538	15433	15166	14843	14576	14253	15005	14415	75	4470	500	9230	10	1	15045670	2210	10.54	1.00	12	0.09	1394.00	14628.00	36650	20241111	-59.92	12340	20250409	19.04	24050	-38.92	20250226	12340	19.04	20250409	36650	-59.92	20241111	12340	19.04	20250409	1.66	Y	458650	500	75 억	427409	N	N	5200	N	N
56	20250422	101310	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14700	-200	5	-1.34	125415475	8505	22.94	14780	14990	14650	19370	10430	14900	14746.09	2.84	1113	15433	15166	14843	14576	14253	15005	14415	75	4470	500	9230	10	1	15045670	2212	10.55	1.00	12	0.06	1394.00	14628.00	36650	20241111	-59.89	12340	20250409	19.12	24050	-38.88	20250226	12340	19.12	20250409	36650	-59.89	20241111	12340	19.12	20250409	1.66	Y	458650	500	75 억	427409	N	N	5200	N	N
57	20250422	091312	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14670	-230	5	-1.54	32262670	2196	5.92	14780	14780	14660	19370	10430	14900	14691.56	2.84	553	15433	15166	14843	14576	14253	15005	14415	75	4470	500	9230	10	1	15045670	2207	10.52	1.00	12	0.01	1394.00	14628.00	36650	20241111	-59.97	12340	20250409	18.88	24050	-39.00	20250226	12340	18.88	20250409	36650	-59.97	20241111	12340	18.88	20250409	1.66	Y	458650	500	75 억	427409	N	N	5200	N	N
58	20250421	161243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14900	10	2	0.07	547690325	37082	48.41	14980	15110	14520	19350	10430	14890	14769.70	2.89	-7230	15590	15240	14910	14560	14230	15075	14395	75	4460	500	9230	10	1	15045670	2242	10.69	1.02	12	0.25	1394.00	14628.00	36650	20241111	-59.35	12340	20250409	20.75	24050	-38.05	20250226	12340	20.75	20250409	36650	-59.35	20241111	12340	20.75	20250409	1.51	Y	458650	500	75 억	434649	N	N	5200	N	N
59	20250421	151305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14820	-70	5	-0.47	537606315	36404	47.53	14980	15110	14520	19350	10430	14890	14767.78	2.89	-7145	15590	15240	14910	14560	14230	15075	14395	75	4460	500	9230	10	1	15045670	2230	10.63	1.01	12	0.24	1394.00	14628.00	36650	20241111	-59.56	12340	20250409	20.10	24050	-38.38	20250226	12340	20.10	20250409	36650	-59.56	20241111	12340	20.10	20250409	1.51	Y	458650	500	75 억	434649	N	N	9405	N	N
60	20250421	141305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14770	-120	5	-0.81	398531655	27028	35.29	14980	14980	14520	19350	10430	14890	14745.14	2.89	-6111	15590	15240	14910	14560	14230	15075	14395	75	4460	500	9230	10	1	15045670	2222	10.60	1.01	12	0.18	1394.00	14628.00	36650	20241111	-59.70	12340	20250409	19.69	24050	-38.59	20250226	12340	19.69	20250409	36650	-59.70	20241111	12340	19.69	20250409	1.51	Y	458650	500	75 억	434649	N	N	9405	N	N
61	20250421	131303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14690	-200	5	-1.34	352806875	23925	31.23	14980	14980	14520	19350	10430	14890	14746.37	2.89	-5516	15590	15240	14910	14560	14230	15075	14395	75	4460	500	9230	10	1	15045670	2210	10.54	1.00	12	0.16	1394.00	14628.00	36650	20241111	-59.92	12340	20250409	19.04	24050	-38.92	20250226	12340	19.04	20250409	36650	-59.92	20241111	12340	19.04	20250409	1.51	Y	458650	500	75 억	434649	N	N	9405	N	N
62	20250421	121304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14710	-180	5	-1.21	298628100	20238	26.42	14980	14980	14520	19350	10430	14890	14755.81	2.89	-3279	15590	15240	14910	14560	14230	15075	14395	75	4460	500	9230	10	1	15045670	2213	10.55	1.01	12	0.13	1394.00	14628.00	36650	20241111	-59.86	12340	20250409	19.21	24050	-38.84	20250226	12340	19.21	20250409	36650	-59.86	20241111	12340	19.21	20250409	1.51	Y	458650	500	75 억	434649	N	N	9405	N	N
63	20250421	111301	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14740	-150	5	-1.01	222637220	15077	19.68	14980	14980	14520	19350	10430	14890	14766.68	2.89	-252	15590	15240	14910	14560	14230	15075	14395	75	4460	500	9230	10	1	15045670	2218	10.57	1.01	12	0.10	1394.00	14628.00	36650	20241111	-59.78	12340	20250409	19.45	24050	-38.71	20250226	12340	19.45	20250409	36650	-59.78	20241111	12340	19.45	20250409	1.51	Y	458650	500	75 억	434649	N	N	9405	N	N
64	20250421	101256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14730	-160	5	-1.07	183983260	12451	16.26	14980	14980	14520	19350	10430	14890	14776.59	2.89	1502	15590	15240	14910	14560	14230	15075	14395	75	4460	500	9230	10	1	15045670	2216	10.57	1.01	12	0.08	1394.00	14628.00	36650	20241111	-59.81	12340	20250409	19.37	24050	-38.75	20250226	12340	19.37	20250409	36650	-59.81	20241111	12340	19.37	20250409	1.51	Y	458650	500	75 억	434649	N	N	9405	N	N
65	20250421	091339	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14790	-100	5	-0.67	33671520	2272	2.97	14980	14980	14520	19350	10430	14890	14820.21	2.89	-811	15590	15240	14910	14560	14230	15075	14395	75	4460	500	9230	10	1	15045670	2225	10.61	1.01	12	0.02	1394.00	14628.00	36650	20241111	-59.65	12340	20250409	19.85	24050	-38.50	20250226	12340	19.85	20250409	36650	-59.65	20241111	12340	19.85	20250409	1.51	Y	458650	500	75 억	434649	N	N	9405	N	N
66	20250418	161243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14890	260	2	1.78	1137334830	76597	132.40	14980	15260	14580	19010	10250	14630	14848.29	2.91	-4459	14970	14800	14510	14340	14050	14885	14425	75	4380	500	9070	10	1	15045670	2240	10.68	1.02	12	0.51	1394.00	14628.00	36650	20241111	-59.37	12340	20250409	20.66	24050	-38.09	20250226	12340	20.66	20250409	36650	-59.37	20241111	12340	20.66	20250409	1.46	Y	458650	500	75 억	438159	N	N	9405	N	N
67	20250418	151259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14880	250	2	1.71	1128997130	76037	131.43	14980	15260	14580	19010	10250	14630	14848.00	2.91	-4526	14970	14800	14510	14340	14050	14885	14425	75	4380	500	9070	10	1	15045670	2239	10.67	1.02	12	0.51	1394.00	14628.00	36650	20241111	-59.40	12340	20250409	20.58	24050	-38.13	20250226	12340	20.58	20250409	36650	-59.40	20241111	12340	20.58	20250409	1.46	Y	458650	500	75 억	438159	N	N	6726	N	N
68	20250418	141305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14930	300	2	2.05	1073191110	72290	124.96	14980	15260	14580	19010	10250	14630	14845.64	2.91	-5776	14970	14800	14510	14340	14050	14885	14425	75	4380	500	9070	10	1	15045670	2246	10.71	1.02	12	0.48	1394.00	14628.00	36650	20241111	-59.26	12340	20250409	20.99	24050	-37.92	20250226	12340	20.99	20250409	36650	-59.26	20241111	12340	20.99	20250409	1.46	Y	458650	500	75 억	438159	N	N	6726	N	N
69	20250418	131300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14780	150	2	1.03	915039190	61641	106.55	14980	15260	14580	19010	10250	14630	14844.65	2.91	-5866	14970	14800	14510	14340	14050	14885	14425	75	4380	500	9070	10	1	15045670	2224	10.60	1.01	12	0.41	1394.00	14628.00	36650	20241111	-59.67	12340	20250409	19.77	24050	-38.54	20250226	12340	19.77	20250409	36650	-59.67	20241111	12340	19.77	20250409	1.46	Y	458650	500	75 억	438159	N	N	6726	N	N
70	20250418	121258	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14690	60	2	0.41	883875410	59529	102.90	14980	15260	14580	19010	10250	14630	14847.81	2.91	-5628	14970	14800	14510	14340	14050	14885	14425	75	4380	500	9070	10	1	15045670	2210	10.54	1.00	12	0.40	1394.00	14628.00	36650	20241111	-59.92	12340	20250409	19.04	24050	-38.92	20250226	12340	19.04	20250409	36650	-59.92	20241111	12340	19.04	20250409	1.46	Y	458650	500	75 억	438159	N	N	6726	N	N
71	20250418	111302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14770	140	2	0.96	795943670	53525	92.52	14980	15260	14620	19010	10250	14630	14870.50	2.91	-4053	14970	14800	14510	14340	14050	14885	14425	75	4380	500	9070	10	1	15045670	2222	10.60	1.01	12	0.36	1394.00	14628.00	36650	20241111	-59.70	12340	20250409	19.69	24050	-38.59	20250226	12340	19.69	20250409	36650	-59.70	20241111	12340	19.69	20250409	1.46	Y	458650	500	75 억	438159	N	N	6726	N	N
72	20250418	101303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14880	250	2	1.71	522628870	34921	60.36	14980	15260	14760	19010	10250	14630	14966.03	2.91	-8180	14970	14800	14510	14340	14050	14885	14425	75	4380	500	9070	10	1	15045670	2239	10.67	1.02	12	0.23	1394.00	14628.00	36650	20241111	-59.40	12340	20250409	20.58	24050	-38.13	20250226	12340	20.58	20250409	36650	-59.40	20241111	12340	20.58	20250409	1.46	Y	458650	500	75 억	438159	N	N	6726	N	N
73	20250418	091311	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14850	220	2	1.50	221808690	14878	25.72	14980	15080	14760	19010	10250	14630	14908.50	2.91	-2995	14970	14800	14510	14340	14050	14885	14425	75	4380	500	9070	10	1	15045670	2234	10.65	1.02	12	0.10	1394.00	14628.00	36650	20241111	-59.48	12340	20250409	20.34	24050	-38.25	20250226	12340	20.34	20250409	36650	-59.48	20241111	12340	20.34	20250409	1.46	Y	458650	500	75 억	438159	N	N	6726	N	N
74	20250417	161251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14630	180	2	1.25	837133440	57852	103.44	14290	14680	14220	18780	10120	14450	14470.26	2.94	-4609	15230	14840	14490	14100	13750	14665	13925	75	4330	500	8950	10	1	15045670	2201	10.49	1.00	12	0.38	1394.00	14628.00	36650	20241111	-60.08	12340	20250409	18.56	24050	-39.17	20250226	12340	18.56	20250409	36650	-60.08	20241111	12340	18.56	20250409	1.37	Y	458650	500	75 억	442673	N	N	6726	N	N
75	20250417	151304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14630	180	2	1.25	802990420	55513	99.26	14290	14680	14220	18780	10120	14450	14464.91	2.94	-5052	15230	14840	14490	14100	13750	14665	13925	75	4330	500	8950	10	1	15045670	2201	10.49	1.00	12	0.37	1394.00	14628.00	36650	20241111	-60.08	12340	20250409	18.56	24050	-39.17	20250226	12340	18.56	20250409	36650	-60.08	20241111	12340	18.56	20250409	1.37	Y	458650	500	75 억	442673	N	N	10366	N	N
76	20250417	141305	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14530	80	2	0.55	718612500	49710	88.88	14290	14680	14220	18780	10120	14450	14456.10	2.94	-7055	15230	14840	14490	14100	13750	14665	13925	75	4330	500	8950	10	1	15045670	2186	10.42	0.99	12	0.33	1394.00	14628.00	36650	20241111	-60.35	12340	20250409	17.75	24050	-39.58	20250226	12340	17.75	20250409	36650	-60.35	20241111	12340	17.75	20250409	1.37	Y	458650	500	75 억	442673	N	N	10366	N	N
77	20250417	131304	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14550	100	2	0.69	590769890	40964	73.24	14290	14590	14220	18780	10120	14450	14421.68	2.94	-1997	15230	14840	14490	14100	13750	14665	13925	75	4330	500	8950	10	1	15045670	2189	10.44	0.99	12	0.27	1394.00	14628.00	36650	20241111	-60.30	12340	20250409	17.91	24050	-39.50	20250226	12340	17.91	20250409	36650	-60.30	20241111	12340	17.91	20250409	1.37	Y	458650	500	75 억	442673	N	N	10366	N	N
78	20250417	121303	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14510	60	2	0.42	505224390	35072	62.71	14290	14540	14220	18780	10120	14450	14405.35	2.94	-6003	15230	14840	14490	14100	13750	14665	13925	75	4330	500	8950	10	1	15045670	2183	10.41	0.99	12	0.23	1394.00	14628.00	36650	20241111	-60.41	12340	20250409	17.59	24050	-39.67	20250226	12340	17.59	20250409	36650	-60.41	20241111	12340	17.59	20250409	1.37	Y	458650	500	75 억	442673	N	N	10366	N	N
79	20250417	111300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14470	20	2	0.14	349264620	24310	43.47	14290	14490	14220	18780	10120	14450	14367.12	2.94	-2340	15230	14840	14490	14100	13750	14665	13925	75	4330	500	8950	10	1	15045670	2177	10.38	0.99	12	0.16	1394.00	14628.00	36650	20241111	-60.52	12340	20250409	17.26	24050	-39.83	20250226	12340	17.26	20250409	36650	-60.52	20241111	12340	17.26	20250409	1.37	Y	458650	500	75 억	442673	N	N	10366	N	N
80	20250417	101302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14440	-10	5	-0.07	264640200	18433	32.96	14290	14490	14220	18780	10120	14450	14356.87	2.94	-2210	15230	14840	14490	14100	13750	14665	13925	75	4330	500	8950	10	1	15045670	2173	10.36	0.99	12	0.12	1394.00	14628.00	36650	20241111	-60.60	12340	20250409	17.02	24050	-39.96	20250226	12340	17.02	20250409	36650	-60.60	20241111	12340	17.02	20250409	1.37	Y	458650	500	75 억	442673	N	N	10366	N	N
81	20250417	091307	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14370	-80	5	-0.55	128136890	8943	15.99	14290	14490	14220	18780	10120	14450	14328.18	2.94	-1110	15230	14840	14490	14100	13750	14665	13925	75	4330	500	8950	10	1	15045670	2162	10.31	0.98	12	0.06	1394.00	14628.00	36650	20241111	-60.79	12340	20250409	16.45	24050	-40.25	20250226	12340	16.45	20250409	36650	-60.79	20241111	12340	16.45	20250409	1.37	Y	458650	500	75 억	442673	N	N	10366	N	N
82	20250416	161247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14450	-210	5	-1.43	808216685	55929	117.49	14710	14880	14140	19050	10270	14660	14450.76	3.03	-13990	14886	14772	14586	14472	14286	14680	14380	75	4390	500	9080	10	1	15045670	2174	10.37	0.99	12	0.37	1394.00	14628.00	36650	20241111	-60.57	12340	20250409	17.10	24050	-39.92	20250226	12340	17.10	20250409	36650	-60.57	20241111	12340	17.10	20250409	1.39	Y	458650	500	75 억	455641	N	N	10366	N	N
83	20250416	151302	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14180	-480	5	-3.27	764764655	52888	111.10	14710	14880	14140	19050	10270	14660	14460.08	3.03	-14130	14886	14772	14586	14472	14286	14680	14380	75	4390	500	9080	10	1	15045670	2133	10.17	0.97	12	0.35	1394.00	14628.00	36650	20241111	-61.31	12340	20250409	14.91	24050	-41.04	20250226	12340	14.91	20250409	36650	-61.31	20241111	12340	14.91	20250409	1.39	Y	458650	500	75 억	455641	N	N	7491	N	N
84	20250416	141300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14410	-250	5	-1.71	599176230	41307	86.77	14710	14880	14390	19050	10270	14660	14505.44	3.03	-10574	14886	14772	14586	14472	14286	14680	14380	75	4390	500	9080	10	1	15045670	2168	10.34	0.99	12	0.27	1394.00	14628.00	36650	20241111	-60.68	12340	20250409	16.77	24050	-40.08	20250226	12340	16.77	20250409	36650	-60.68	20241111	12340	16.77	20250409	1.39	Y	458650	500	75 억	455641	N	N	7491	N	N
85	20250416	131259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14500	-160	5	-1.09	538963060	37135	78.01	14710	14880	14390	19050	10270	14660	14513.61	3.03	-9227	14886	14772	14586	14472	14286	14680	14380	75	4390	500	9080	10	1	15045670	2182	10.40	0.99	12	0.25	1394.00	14628.00	36650	20241111	-60.44	12340	20250409	17.50	24050	-39.71	20250226	12340	17.50	20250409	36650	-60.44	20241111	12340	17.50	20250409	1.39	Y	458650	500	75 억	455641	N	N	7491	N	N
86	20250416	121300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14440	-220	5	-1.50	427796560	29449	61.86	14710	14880	14390	19050	10270	14660	14526.69	3.03	-5093	14886	14772	14586	14472	14286	14680	14380	75	4390	500	9080	10	1	15045670	2173	10.36	0.99	12	0.20	1394.00	14628.00	36650	20241111	-60.60	12340	20250409	17.02	24050	-39.96	20250226	12340	17.02	20250409	36650	-60.60	20241111	12340	17.02	20250409	1.39	Y	458650	500	75 억	455641	N	N	7491	N	N
87	20250416	111300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14470	-190	5	-1.30	357894510	24607	51.69	14710	14880	14390	19050	10270	14660	14544.42	3.03	-4884	14886	14772	14586	14472	14286	14680	14380	75	4390	500	9080	10	1	15045670	2177	10.38	0.99	12	0.16	1394.00	14628.00	36650	20241111	-60.52	12340	20250409	17.26	24050	-39.83	20250226	12340	17.26	20250409	36650	-60.52	20241111	12340	17.26	20250409	1.39	Y	458650	500	75 억	455641	N	N	7491	N	N
88	20250416	101259	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14630	-30	5	-0.20	292299750	20093	42.21	14710	14880	14390	19050	10270	14660	14547.34	3.03	-3911	14886	14772	14586	14472	14286	14680	14380	75	4390	500	9080	10	1	15045670	2201	10.49	1.00	12	0.13	1394.00	14628.00	36650	20241111	-60.08	12340	20250409	18.56	24050	-39.17	20250226	12340	18.56	20250409	36650	-60.08	20241111	12340	18.56	20250409	1.39	Y	458650	500	75 억	455641	N	N	7491	N	N
89	20250416	091308	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14600	-60	5	-0.41	96474380	6570	13.80	14710	14880	14600	19050	10270	14660	14684.08	3.03	-2154	14886	14772	14586	14472	14286	14680	14380	75	4390	500	9080	10	1	15045670	2197	10.47	1.00	12	0.04	1394.00	14628.00	36650	20241111	-60.16	12340	20250409	18.31	24050	-39.29	20250226	12340	18.31	20250409	36650	-60.16	20241111	12340	18.31	20250409	1.39	Y	458650	500	75 억	455641	N	N	7491	N	N
90	20250415	161245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14660	230	2	1.59	695635935	47603	102.52	14670	14700	14400	18750	10110	14430	14613.28	3.05	-3612	14850	14640	14450	14240	14050	14745	14345	75	4320	500	8940	10	1	15045670	2206	10.52	1.00	12	0.32	1394.00	14628.00	36650	20241111	-60.00	12340	20250409	18.80	24050	-39.04	20250226	12340	18.80	20250409	36650	-60.00	20241111	12340	18.80	20250409	1.39	Y	458650	500	75 억	459346	N	N	7491	N	N
91	20250415	151258	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14640	210	2	1.46	682198785	46686	100.54	14670	14700	14400	18750	10110	14430	14612.49	3.05	-3180	14850	14640	14450	14240	14050	14745	14345	75	4320	500	8940	10	1	15045670	2203	10.50	1.00	12	0.31	1394.00	14628.00	36650	20241111	-60.05	12340	20250409	18.64	24050	-39.13	20250226	12340	18.64	20250409	36650	-60.05	20241111	12340	18.64	20250409	1.39	Y	458650	500	75 억	459346	N	N	5250	N	N
92	20250415	141256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14680	250	2	1.73	623217065	42660	91.87	14670	14700	14400	18750	10110	14430	14608.93	3.05	-3705	14850	14640	14450	14240	14050	14745	14345	75	4320	500	8940	10	1	15045670	2209	10.53	1.00	12	0.28	1394.00	14628.00	36650	20241111	-59.95	12340	20250409	18.96	24050	-38.96	20250226	12340	18.96	20250409	36650	-59.95	20241111	12340	18.96	20250409	1.39	Y	458650	500	75 억	459346	N	N	5250	N	N
93	20250415	131258	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14670	240	2	1.66	541065975	37058	79.81	14670	14700	14400	18750	10110	14430	14600.52	3.05	-4330	14850	14640	14450	14240	14050	14745	14345	75	4320	500	8940	10	1	15045670	2207	10.52	1.00	12	0.25	1394.00	14628.00	36650	20241111	-59.97	12340	20250409	18.88	24050	-39.00	20250226	12340	18.88	20250409	36650	-59.97	20241111	12340	18.88	20250409	1.39	Y	458650	500	75 억	459346	N	N	5250	N	N
94	20250415	121254	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14690	260	2	1.80	436968500	29957	64.51	14670	14700	14400	18750	10110	14430	14586.52	3.05	-5732	14850	14640	14450	14240	14050	14745	14345	75	4320	500	8940	10	1	15045670	2210	10.54	1.00	12	0.20	1394.00	14628.00	36650	20241111	-59.92	12340	20250409	19.04	24050	-38.92	20250226	12340	19.04	20250409	36650	-59.92	20241111	12340	19.04	20250409	1.39	Y	458650	500	75 억	459346	N	N	5250	N	N
95	20250415	111256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14670	240	2	1.66	332646885	22829	49.16	14670	14700	14400	18750	10110	14430	14571.24	3.05	-2546	14850	14640	14450	14240	14050	14745	14345	75	4320	500	8940	10	1	15045670	2207	10.52	1.00	12	0.15	1394.00	14628.00	36650	20241111	-59.97	12340	20250409	18.88	24050	-39.00	20250226	12340	18.88	20250409	36650	-59.97	20241111	12340	18.88	20250409	1.39	Y	458650	500	75 억	459346	N	N	5250	N	N
96	20250415	101256	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14630	200	2	1.39	223353320	15365	33.09	14670	14700	14400	18750	10110	14430	14536.50	3.05	-4899	14850	14640	14450	14240	14050	14745	14345	75	4320	500	8940	10	1	15045670	2201	10.49	1.00	12	0.10	1394.00	14628.00	36650	20241111	-60.08	12340	20250409	18.56	24050	-39.17	20250226	12340	18.56	20250409	36650	-60.08	20241111	12340	18.56	20250409	1.39	Y	458650	500	75 억	459346	N	N	5250	N	N
97	20250415	091300	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14450	20	2	0.14	135614450	9332	20.10	14670	14700	14400	18750	10110	14430	14532.20	3.05	-6324	14850	14640	14450	14240	14050	14745	14345	75	4320	500	8940	10	1	15045670	2174	10.37	0.99	12	0.06	1394.00	14628.00	36650	20241111	-60.57	12340	20250409	17.10	24050	-39.92	20250226	12340	17.10	20250409	36650	-60.57	20241111	12340	17.10	20250409	1.39	Y	458650	500	75 억	459346	N	N	5250	N	N
98	20250414	161240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14430	160	2	1.12	670416285	46435	51.32	14330	14660	14260	18550	9990	14270	14437.74	3.06	-389	15030	14650	13920	13540	12810	14840	13730	75	4280	500	8840	10	1	15045670	2171	10.35	0.99	12	0.31	1394.00	14628.00	36650	20241111	-60.63	12340	20250409	16.94	24050	-40.00	20250226	12340	16.94	20250409	36650	-60.63	20241111	12340	16.94	20250409	1.44	Y	458650	500	75 억	459893	N	N	5250	N	N
99	20250414	151251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14400	130	2	0.91	660649945	45758	50.58	14330	14660	14260	18550	9990	14270	14437.91	3.06	-359	15030	14650	13920	13540	12810	14840	13730	75	4280	500	8840	10	1	15045670	2167	10.33	0.98	12	0.30	1394.00	14628.00	36650	20241111	-60.71	12340	20250409	16.69	24050	-40.12	20250226	12340	16.69	20250409	36650	-60.71	20241111	12340	16.69	20250409	1.44	Y	458650	500	75 억	459893	N	N	5472	N	N
100	20250414	141251	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14460	190	2	1.33	560410300	38796	42.88	14330	14660	14260	18550	9990	14270	14445.05	3.06	-3019	15030	14650	13920	13540	12810	14840	13730	75	4280	500	8840	10	1	15045670	2176	10.37	0.99	12	0.26	1394.00	14628.00	36650	20241111	-60.55	12340	20250409	17.18	24050	-39.88	20250226	12340	17.18	20250409	36650	-60.55	20241111	12340	17.18	20250409	1.44	Y	458650	500	75 억	459893	N	N	5472	N	N
101	20250414	131248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14460	190	2	1.33	525960060	36416	40.25	14330	14660	14260	18550	9990	14270	14443.10	3.06	-1951	15030	14650	13920	13540	12810	14840	13730	75	4280	500	8840	10	1	15045670	2176	10.37	0.99	12	0.24	1394.00	14628.00	36650	20241111	-60.55	12340	20250409	17.18	24050	-39.88	20250226	12340	17.18	20250409	36650	-60.55	20241111	12340	17.18	20250409	1.44	Y	458650	500	75 억	459893	N	N	5472	N	N
102	20250414	121252	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14490	220	2	1.54	415430020	28795	31.83	14330	14660	14260	18550	9990	14270	14427.16	3.06	-2143	15030	14650	13920	13540	12810	14840	13730	75	4280	500	8840	10	1	15045670	2180	10.39	0.99	12	0.19	1394.00	14628.00	36650	20241111	-60.46	12340	20250409	17.42	24050	-39.75	20250226	12340	17.42	20250409	36650	-60.46	20241111	12340	17.42	20250409	1.44	Y	458650	500	75 억	459893	N	N	5472	N	N
103	20250414	111244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14470	200	2	1.40	357381420	24784	27.39	14330	14660	14260	18550	9990	14270	14419.84	3.06	-3680	15030	14650	13920	13540	12810	14840	13730	75	4280	500	8840	10	1	15045670	2177	10.38	0.99	12	0.16	1394.00	14628.00	36650	20241111	-60.52	12340	20250409	17.26	24050	-39.83	20250226	12340	17.26	20250409	36650	-60.52	20241111	12340	17.26	20250409	1.44	Y	458650	500	75 억	459893	N	N	5472	N	N
104	20250414	101247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14360	90	2	0.63	258953600	17961	19.85	14330	14660	14260	18550	9990	14270	14417.55	3.06	-2665	15030	14650	13920	13540	12810	14840	13730	75	4280	500	8840	10	1	15045670	2161	10.30	0.98	12	0.12	1394.00	14628.00	36650	20241111	-60.82	12340	20250409	16.37	24050	-40.29	20250226	12340	16.37	20250409	36650	-60.82	20241111	12340	16.37	20250409	1.44	Y	458650	500	75 억	459893	N	N	5472	N	N
105	20250414	091249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14540	270	2	1.89	109338990	7598	8.40	14330	14660	14260	18550	9990	14270	14390.50	3.06	558	15030	14650	13920	13540	12810	14840	13730	75	4280	500	8840	10	1	15045670	2188	10.43	0.99	12	0.05	1394.00	14628.00	36650	20241111	-60.33	12340	20250409	17.83	24050	-39.54	20250226	12340	17.83	20250409	36650	-60.33	20241111	12340	17.83	20250409	1.44	Y	458650	500	75 억	459893	N	N	5472	N	N
106	20250411	161234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14270	570	2	4.16	1247847905	90473	97.91	13600	14300	13190	17810	9590	13700	13792.49	3.03	3286	14066	13882	13566	13382	13066	13975	13475	75	4110	500	8490	10	1	15045670	2147	10.24	0.98	12	0.60	1394.00	14628.00	36650	20241111	-61.06	12340	20250409	15.64	24050	-40.67	20250226	12340	15.64	20250409	36650	-61.06	20241111	12340	15.64	20250409	1.47	Y	458650	500	75 억	456587	N	N	5472	N	N
107	20250411	151246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14260	560	2	4.09	1215725605	88219	95.47	13600	14300	13190	17810	9590	13700	13780.77	3.03	2729	14066	13882	13566	13382	13066	13975	13475	75	4110	500	8490	10	1	15045670	2146	10.23	0.97	12	0.59	1394.00	14628.00	36650	20241111	-61.09	12340	20250409	15.56	24050	-40.71	20250226	12340	15.56	20250409	36650	-61.09	20241111	12340	15.56	20250409	1.47	Y	458650	500	75 억	456587	N	N	6003	N	N
108	20250411	141244	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14130	430	2	3.14	1065554915	77676	84.06	13600	14260	13190	17810	9590	13700	13717.94	3.03	1167	14066	13882	13566	13382	13066	13975	13475	75	4110	500	8490	10	1	15045670	2126	10.14	0.97	12	0.52	1394.00	14628.00	36650	20241111	-61.45	12340	20250409	14.51	24050	-41.25	20250226	12340	14.51	20250409	36650	-61.45	20241111	12340	14.51	20250409	1.47	Y	458650	500	75 억	456587	N	N	6003	N	N
109	20250411	131246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14210	510	2	3.72	967516095	70744	76.56	13600	14260	13190	17810	9590	13700	13676.30	3.03	1719	14066	13882	13566	13382	13066	13975	13475	75	4110	500	8490	10	1	15045670	2138	10.19	0.97	12	0.47	1394.00	14628.00	36650	20241111	-61.23	12340	20250409	15.15	24050	-40.91	20250226	12340	15.15	20250409	36650	-61.23	20241111	12340	15.15	20250409	1.47	Y	458650	500	75 억	456587	N	N	6003	N	N
110	20250411	121247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13880	180	2	1.31	657409150	48736	52.74	13600	13910	13190	17810	9590	13700	13489.19	3.03	9683	14066	13882	13566	13382	13066	13975	13475	75	4110	500	8490	10	1	15045670	2088	9.96	0.95	12	0.32	1394.00	14628.00	36650	20241111	-62.13	12340	20250409	12.48	24050	-42.29	20250226	12340	12.48	20250409	36650	-62.13	20241111	12340	12.48	20250409	1.47	Y	458650	500	75 억	456587	N	N	6003	N	N
111	20250411	111247	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13630	-70	5	-0.51	508387360	37919	41.04	13600	13650	13190	17810	9590	13700	13407.19	3.03	9170	14066	13882	13566	13382	13066	13975	13475	75	4110	500	8490	10	1	15045670	2051	9.78	0.93	12	0.25	1394.00	14628.00	36650	20241111	-62.81	12340	20250409	10.45	24050	-43.33	20250226	12340	10.45	20250409	36650	-62.81	20241111	12340	10.45	20250409	1.47	Y	458650	500	75 억	456587	N	N	6003	N	N
112	20250411	101250	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13390	-310	5	-2.26	424217580	31698	34.30	13600	13600	13190	17810	9590	13700	13383.10	3.03	7313	14066	13882	13566	13382	13066	13975	13475	75	4110	500	8490	10	1	15045670	2015	9.61	0.92	12	0.21	1394.00	14628.00	36650	20241111	-63.47	12340	20250409	8.51	24050	-44.32	20250226	12340	8.51	20250409	36650	-63.47	20241111	12340	8.51	20250409	1.47	Y	458650	500	75 억	456587	N	N	6003	N	N
113	20250411	091253	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13430	-270	5	-1.97	65849670	4900	5.30	13600	13600	13190	17810	9590	13700	13438.71	3.03	803	14066	13882	13566	13382	13066	13975	13475	75	4110	500	8490	10	1	15045670	2021	9.63	0.92	12	0.03	1394.00	14628.00	36650	20241111	-63.36	12340	20250409	8.83	24050	-44.16	20250226	12340	8.83	20250409	36650	-63.36	20241111	12340	8.83	20250409	1.47	Y	458650	500	75 억	456587	N	N	6003	N	N
114	20250410	161239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13700	1070	2	8.47	1253710400	92402	59.30	13590	13750	13250	16410	8850	12630	13567.97	2.74	41150	13783	13206	12773	12196	11763	12990	11980	75	3780	500	7830	10	1	15045670	2061	9.83	0.94	12	0.61	1394.00	14628.00	36650	20241111	-62.62	12340	20250409	11.02	24050	-43.04	20250226	12340	11.02	20250409	36650	-62.62	20241111	12340	11.02	20250409	1.48	Y	458650	500	75 억	411679	N	N	6003	N	N
115	20250410	151246	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13700	1070	2	8.47	1147161965	84620	54.31	13590	13750	13250	16410	8850	12630	13556.63	2.74	36939	13783	13206	12773	12196	11763	12990	11980	75	3780	500	7830	10	1	15045670	2061	9.83	0.94	12	0.56	1394.00	14628.00	36650	20241111	-62.62	12340	20250409	11.02	24050	-43.04	20250226	12340	11.02	20250409	36650	-62.62	20241111	12340	11.02	20250409	1.48	Y	458650	500	75 억	411679	N	N	4803	N	N
116	20250410	141241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13700	1070	2	8.47	1015650485	75003	48.14	13590	13710	13250	16410	8850	12630	13541.46	2.74	30847	13783	13206	12773	12196	11763	12990	11980	75	3780	500	7830	10	1	15045670	2061	9.83	0.94	12	0.50	1394.00	14628.00	36650	20241111	-62.62	12340	20250409	11.02	24050	-43.04	20250226	12340	11.02	20250409	36650	-62.62	20241111	12340	11.02	20250409	1.48	Y	458650	500	75 억	411679	N	N	4803	N	N
117	20250410	131240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13600	970	2	7.68	813681910	60224	38.65	13590	13700	13250	16410	8850	12630	13510.92	2.74	20403	13783	13206	12773	12196	11763	12990	11980	75	3780	500	7830	10	1	15045670	2046	9.76	0.93	12	0.40	1394.00	14628.00	36650	20241111	-62.89	12340	20250409	10.21	24050	-43.45	20250226	12340	10.21	20250409	36650	-62.89	20241111	12340	10.21	20250409	1.48	Y	458650	500	75 억	411679	N	N	4803	N	N
118	20250410	121240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13620	990	2	7.84	748898670	55440	35.58	13590	13700	13250	16410	8850	12630	13508.27	2.74	19787	13783	13206	12773	12196	11763	12990	11980	75	3780	500	7830	10	1	15045670	2049	9.77	0.93	12	0.37	1394.00	14628.00	36650	20241111	-62.84	12340	20250409	10.37	24050	-43.37	20250226	12340	10.37	20250409	36650	-62.84	20241111	12340	10.37	20250409	1.48	Y	458650	500	75 억	411679	N	N	4803	N	N
119	20250410	111239	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13640	1010	2	8.00	673912100	49939	32.05	13590	13700	13250	16410	8850	12630	13494.71	2.74	16839	13783	13206	12773	12196	11763	12990	11980	75	3780	500	7830	10	1	15045670	2052	9.78	0.93	12	0.33	1394.00	14628.00	36650	20241111	-62.78	12340	20250409	10.53	24050	-43.28	20250226	12340	10.53	20250409	36650	-62.78	20241111	12340	10.53	20250409	1.48	Y	458650	500	75 억	411679	N	N	4803	N	N
120	20250410	101241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13520	890	2	7.05	569634570	42252	27.12	13590	13700	13250	16410	8850	12630	13481.84	2.74	12113	13783	13206	12773	12196	11763	12990	11980	75	3780	500	7830	10	1	15045670	2034	9.70	0.92	12	0.28	1394.00	14628.00	36650	20241111	-63.11	12340	20250409	9.56	24050	-43.78	20250226	12340	9.56	20250409	36650	-63.11	20241111	12340	9.56	20250409	1.48	Y	458650	500	75 억	411679	N	N	4803	N	N
121	20250410	091245	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13370	740	2	5.86	350269700	26025	16.70	13590	13700	13250	16410	8850	12630	13458.97	2.74	4363	13783	13206	12773	12196	11763	12990	11980	75	3780	500	7830	10	1	15045670	2012	9.59	0.91	12	0.17	1394.00	14628.00	36650	20241111	-63.52	12340	20250409	8.35	24050	-44.41	20250226	12340	8.35	20250409	36650	-63.52	20241111	12340	8.35	20250409	1.48	Y	458650	500	75 억	411679	N	N	4803	N	N
122	20250409	161232	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	12630	-760	5	-5.68	1991386075	155815	146.10	12960	13350	12340	17400	9380	13390	12780.45	2.57	19110	14863	14126	13713	12976	12563	13920	12770	75	4010	500	8300	10	1	15045670	1900	9.06	0.86	12	1.04	1394.00	14628.00	36650	20241111	-65.54	12340	20250409	2.35	24050	-47.48	20250226	12340	2.35	20250409	36650	-65.54	20241111	12340	2.35	20250409	1.47	Y	458650	500	75 억	386827	N	N	4803	N	N
123	20250409	151046	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	12470	-920	5	-6.87	1903897100	148857	139.57	12960	13350	12340	17400	9380	13390	12790.11	2.57	19922	14863	14126	13713	12976	12563	13920	12770	75	4010	500	8300	10	1	15045670	1876	8.95	0.85	12	0.99	1394.00	14628.00	36650	20241111	-65.98	12340	20250409	1.05	24050	-48.15	20250226	12340	1.05	20250409	36650	-65.98	20241111	12340	1.05	20250409	1.47	Y	458650	500	75 억	386827	N	N	16634	N	N
124	20250409	141230	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	12510	-880	5	-6.57	1415180370	109537	102.71	12960	13350	12430	17400	9380	13390	12919.66	2.57	3850	14863	14126	13713	12976	12563	13920	12770	75	4010	500	8300	10	1	15045670	1882	8.97	0.86	12	0.73	1394.00	14628.00	36650	20241111	-65.87	12430	20250409	0.64	24050	-47.98	20250226	12430	0.64	20250409	36650	-65.87	20241111	12430	0.64	20250409	1.47	Y	458650	500	75 억	386827	N	N	16634	N	N
125	20250409	131225	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	12810	-580	5	-4.33	971643890	74423	69.78	12960	13350	12800	17400	9380	13390	13055.69	2.57	144	14863	14126	13713	12976	12563	13920	12770	75	4010	500	8300	10	1	15045670	1927	9.19	0.88	12	0.49	1394.00	14628.00	36650	20241111	-65.05	12800	20250409	0.08	24050	-46.74	20250226	12800	0.08	20250409	36650	-65.05	20241111	12800	0.08	20250409	1.47	Y	458650	500	75 억	386827	N	N	16634	N	N
126	20250409	121228	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	12990	-400	5	-2.99	801074520	61206	57.39	12960	13350	12810	17400	9380	13390	13088.17	2.57	-666	14863	14126	13713	12976	12563	13920	12770	75	4010	500	8300	10	1	15045670	1954	9.32	0.89	12	0.41	1394.00	14628.00	36650	20241111	-64.56	12810	20250409	1.41	24050	-45.99	20250226	12810	1.41	20250409	36650	-64.56	20241111	12810	1.41	20250409	1.47	Y	458650	500	75 억	386827	N	N	16634	N	N
127	20250409	111224	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	13280	-110	5	-0.82	625931935	47876	44.89	12960	13350	12810	17400	9380	13390	13074.02	2.57	-3284	14863	14126	13713	12976	12563	13920	12770	75	4010	500	8300	10	1	15045670	1998	9.53	0.91	12	0.32	1394.00	14628.00	36650	20241111	-63.77	12810	20250409	3.67	24050	-44.78	20250226	12810	3.67	20250409	36650	-63.77	20241111	12810	3.67	20250409	1.47	Y	458650	500	75 억	386827	N	N	16634	N	N
128	20250409	101231	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	13040	-350	5	-2.61	322255970	24621	23.09	12960	13350	12960	17400	9380	13390	13088.66	2.57	2138	14863	14126	13713	12976	12563	13920	12770	75	4010	500	8300	10	1	15045670	1962	9.35	0.89	12	0.16	1394.00	14628.00	36650	20241111	-64.42	12960	20250409	0.62	24050	-45.78	20250226	12960	0.62	20250409	36650	-64.42	20241111	12960	0.62	20250409	1.47	Y	458650	500	75 억	386827	N	N	16634	N	N
129	20250409	091235	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	13190	-200	5	-1.49	147371820	11275	10.57	12960	13350	12960	17400	9380	13390	13070.67	2.57	1793	14863	14126	13713	12976	12563	13920	12770	75	4010	500	8300	10	1	15045670	1985	9.46	0.90	12	0.07	1394.00	14628.00	36650	20241111	-64.01	12960	20250409	1.77	24050	-45.16	20250226	12960	1.77	20250409	36650	-64.01	20241111	12960	1.77	20250409	1.47	Y	458650	500	75 억	386827	N	N	16634	N	N
130	20250408	161213	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	13390	-630	5	-4.49	1470747405	106651	119.54	14240	14450	13300	18220	9820	14020	13790.28	2.66	-13764	15273	14646	14333	13706	13393	14490	13550	75	4200	500	8690	10	1	15045670	2015	9.61	0.92	12	0.71	1394.00	14628.00	36650	20241111	-63.47	13300	20250408	0.68	24050	-44.32	20250226	13300	0.68	20250408	36650	-63.47	20241111	13300	0.68	20250408	1.52	Y	458650	500	75 억	400649	N	N	16634	N	N
131	20250408	151224	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	13390	-630	5	-4.49	1408854835	102030	114.36	14240	14450	13300	18220	9820	14020	13808.24	2.66	-13254	15273	14646	14333	13706	13393	14490	13550	75	4200	500	8690	10	1	15045670	2015	9.61	0.92	12	0.68	1394.00	14628.00	36650	20241111	-63.47	13300	20250408	0.68	24050	-44.32	20250226	13300	0.68	20250408	36650	-63.47	20241111	13300	0.68	20250408	1.52	Y	458650	500	75 억	400649	N	N	2843	N	N
132	20250408	141221	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	13350	-670	5	-4.78	1210279435	87153	97.68	14240	14450	13340	18220	9820	14020	13886.84	2.66	-17370	15273	14646	14333	13706	13393	14490	13550	75	4200	500	8690	10	1	15045670	2009	9.58	0.91	12	0.58	1394.00	14628.00	36650	20241111	-63.57	13340	20250408	0.07	24050	-44.49	20250226	13340	0.07	20250408	36650	-63.57	20241111	13340	0.07	20250408	1.52	Y	458650	500	75 억	400649	N	N	2843	N	N
133	20250408	131217	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	13650	-370	5	-2.64	873396565	62206	69.72	14240	14450	13640	18220	9820	14020	14040.39	2.66	-14165	15273	14646	14333	13706	13393	14490	13550	75	4200	500	8690	10	1	15045670	2054	9.79	0.93	12	0.41	1394.00	14628.00	36650	20241111	-62.76	13640	20250408	0.07	24050	-43.24	20250226	13640	0.07	20250408	36650	-62.76	20241111	13640	0.07	20250408	1.52	Y	458650	500	75 억	400649	N	N	2843	N	N
134	20250408	121223	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	13980	-40	5	-0.29	654657135	46390	52.00	14240	14450	13960	18220	9820	14020	14112.03	2.66	-10872	15273	14646	14333	13706	13393	14490	13550	75	4200	500	8690	10	1	15045670	2103	10.03	0.96	12	0.31	1394.00	14628.00	36650	20241111	-61.86	13960	20250408	0.14	24050	-41.87	20250226	13960	0.14	20250408	36650	-61.86	20241111	13960	0.14	20250408	1.52	Y	458650	500	75 억	400649	N	N	2843	N	N
135	20250408	111219	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14030	10	2	0.07	483452890	34173	38.30	14240	14450	13970	18220	9820	14020	14147.22	2.66	-6556	15273	14646	14333	13706	13393	14490	13550	75	4200	500	8690	10	1	15045670	2111	10.06	0.96	12	0.23	1394.00	14628.00	36650	20241111	-61.72	13970	20250408	0.43	24050	-41.66	20250226	13970	0.43	20250408	36650	-61.72	20241111	13970	0.43	20250408	1.52	Y	458650	500	75 억	400649	N	N	2843	N	N
136	20250408	101221	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14070	50	2	0.36	348668220	24573	27.54	14240	14450	13970	18220	9820	14020	14189.08	2.66	-4932	15273	14646	14333	13706	13393	14490	13550	75	4200	500	8690	10	1	15045670	2117	10.09	0.96	12	0.16	1394.00	14628.00	36650	20241111	-61.61	13970	20250408	0.72	24050	-41.50	20250226	13970	0.72	20250408	36650	-61.61	20241111	13970	0.72	20250408	1.52	Y	458650	500	75 억	400649	N	N	2843	N	N
137	20250408	091223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	14410	390	2	2.78	80245205	5603	6.28	14240	14450	14240	18220	9820	14020	14321.83	2.66	1330	15273	14646	14333	13706	13393	14490	13550	75	4200	500	8690	10	1	15045670	2168	10.34	0.99	12	0.04	1394.00	14628.00	36650	20241111	-60.68	14020	20250407	2.78	24050	-40.08	20250226	14020	2.78	20250407	36650	-60.68	20241111	14020	2.78	20250407	1.52	Y	458650	500	75 억	400649	N	N	2843	N	N
138	20250407	161208	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14020	-1620	5	-10.36	1278434355	89220	80.98	14900	14960	14020	20300	10950	15640	14328.85	2.75	-12449	16553	16096	15603	15146	14653	16325	15375	75	4660	500	9690	10	1	15045670	2109	10.06	0.96	12	0.59	1394.00	14628.00	36650	20241111	-61.75	14020	20250407	0.00	24050	-41.70	20250226	14020	0.00	20250407	36650	-61.75	20241111	14020	0.00	20250407	1.53	Y	458650	500	75 억	413077	N	N	2843	N	N
139	20250407	151214	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14120	-1520	5	-9.72	1218174665	84933	77.09	14900	14960	14060	20300	10950	15640	14342.53	2.75	-11970	16553	16096	15603	15146	14653	16325	15375	75	4660	500	9690	10	1	15045670	2124	10.13	0.97	12	0.56	1394.00	14628.00	36650	20241111	-61.47	14060	20250407	0.43	24050	-41.29	20250226	14060	0.43	20250407	36650	-61.47	20241111	14060	0.43	20250407	1.53	Y	458650	500	75 억	413077	N	N	3536	N	N
140	20250407	141212	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14170	-1470	5	-9.40	1130824810	78755	71.48	14900	14960	14060	20300	10950	15640	14358.51	2.75	-12039	16553	16096	15603	15146	14653	16325	15375	75	4660	500	9690	10	1	15045670	2132	10.16	0.97	12	0.52	1394.00	14628.00	36650	20241111	-61.34	14060	20250407	0.78	24050	-41.08	20250226	14060	0.78	20250407	36650	-61.34	20241111	14060	0.78	20250407	1.53	Y	458650	500	75 억	413077	N	N	3536	N	N
141	20250407	131210	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14200	-1440	5	-9.21	1020495070	70951	64.40	14900	14960	14080	20300	10950	15640	14382.81	2.75	-11665	16553	16096	15603	15146	14653	16325	15375	75	4660	500	9690	10	1	15045670	2136	10.19	0.97	12	0.47	1394.00	14628.00	36650	20241111	-61.26	14080	20250407	0.85	24050	-40.96	20250226	14080	0.85	20250407	36650	-61.26	20241111	14080	0.85	20250407	1.53	Y	458650	500	75 억	413077	N	N	3536	N	N
142	20250407	121207	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14270	-1370	5	-8.76	840299490	58264	52.88	14900	14960	14170	20300	10950	15640	14421.94	2.75	-13970	16553	16096	15603	15146	14653	16325	15375	75	4660	500	9690	10	1	15045670	2147	10.24	0.98	12	0.39	1394.00	14628.00	36650	20241111	-61.06	14170	20250407	0.71	24050	-40.67	20250226	14170	0.71	20250407	36650	-61.06	20241111	14170	0.71	20250407	1.53	Y	458650	500	75 억	413077	N	N	3536	N	N
143	20250407	111211	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14440	-1200	5	-7.67	753809010	52238	47.41	14900	14960	14170	20300	10950	15640	14429.91	2.75	-13169	16553	16096	15603	15146	14653	16325	15375	75	4660	500	9690	10	1	15045670	2173	10.36	0.99	12	0.35	1394.00	14628.00	36650	20241111	-60.60	14170	20250407	1.91	24050	-39.96	20250226	14170	1.91	20250407	36650	-60.60	20241111	14170	1.91	20250407	1.53	Y	458650	500	75 억	413077	N	N	3536	N	N
144	20250407	101210	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14230	-1410	5	-9.02	592612650	41017	37.23	14900	14960	14170	20300	10950	15640	14447.51	2.75	-13522	16553	16096	15603	15146	14653	16325	15375	75	4660	500	9690	10	1	15045670	2141	10.21	0.97	12	0.27	1394.00	14628.00	36650	20241111	-61.17	14170	20250407	0.42	24050	-40.83	20250226	14170	0.42	20250407	36650	-61.17	20241111	14170	0.42	20250407	1.53	Y	458650	500	75 억	413077	N	N	3536	N	N
145	20250407	091212	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	14420	-1220	5	-7.80	231087180	15837	14.37	14900	14960	14370	20300	10950	15640	14590.54	2.75	-7173	16553	16096	15603	15146	14653	16325	15375	75	4660	500	9690	10	1	15045670	2170	10.34	0.99	12	0.11	1394.00	14628.00	36650	20241111	-60.65	14370	20250407	0.35	24050	-40.04	20250226	14370	0.35	20250407	36650	-60.65	20241111	14370	0.35	20250407	1.53	Y	458650	500	75 억	413077	N	N	3536	N	N
146	20250404	161206	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15640	40	2	0.26	1721253620	110176	214.68	15130	16060	15110	20250	10920	15600	15622.76	2.68	9919	16260	15930	15470	15140	14680	16095	15305	75	4650	500	9670	10	1	15045670	2353	11.22	1.07	12	0.73	1394.00	14628.00	36650	20241111	-57.33	14910	20250203	4.90	24050	-34.97	20250226	14910	4.90	20250203	36650	-57.33	20241111	14910	4.90	20250203	1.57	Y	458650	500	75 억	402510	N	N	3536	N	N
147	20250404	151219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15660	60	2	0.38	1626009800	104094	202.83	15130	16060	15110	20250	10920	15600	15620.59	2.68	7141	16260	15930	15470	15140	14680	16095	15305	75	4650	500	9670	10	1	15045670	2356	11.23	1.07	12	0.69	1394.00	14628.00	36650	20241111	-57.27	14910	20250203	5.03	24050	-34.89	20250226	14910	5.03	20250203	36650	-57.27	20241111	14910	5.03	20250203	1.57	Y	458650	500	75 억	402510	N	N	6942	N	N
148	20250404	141222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15430	-170	5	-1.09	1473276710	94241	183.63	15130	16060	15110	20250	10920	15600	15633.08	2.68	3038	16260	15930	15470	15140	14680	16095	15305	75	4650	500	9670	10	1	15045670	2322	11.07	1.05	12	0.63	1394.00	14628.00	36650	20241111	-57.90	14910	20250203	3.49	24050	-35.84	20250226	14910	3.49	20250203	36650	-57.90	20241111	14910	3.49	20250203	1.57	Y	458650	500	75 억	402510	N	N	6942	N	N
149	20250404	131219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15350	-250	5	-1.60	1372716805	87686	170.86	15130	16060	15110	20250	10920	15600	15654.91	2.68	1582	16260	15930	15470	15140	14680	16095	15305	75	4650	500	9670	10	1	15045670	2310	11.01	1.05	12	0.58	1394.00	14628.00	36650	20241111	-58.12	14910	20250203	2.95	24050	-36.17	20250226	14910	2.95	20250203	36650	-58.12	20241111	14910	2.95	20250203	1.57	Y	458650	500	75 억	402510	N	N	6942	N	N
150	20250404	121211	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15360	-240	5	-1.54	1179738875	75067	146.27	15130	16060	15110	20250	10920	15600	15715.81	2.68	6169	16260	15930	15470	15140	14680	16095	15305	75	4650	500	9670	10	1	15045670	2311	11.02	1.05	12	0.50	1394.00	14628.00	36650	20241111	-58.09	14910	20250203	3.02	24050	-36.13	20250226	14910	3.02	20250203	36650	-58.09	20241111	14910	3.02	20250203	1.57	Y	458650	500	75 억	402510	N	N	6942	N	N
151	20250404	111215	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	16000	400	2	2.56	905327725	57458	111.96	15130	16060	15110	20250	10920	15600	15756.34	2.68	4363	16260	15930	15470	15140	14680	16095	15305	75	4650	500	9670	10	1	15045670	2407	11.48	1.09	12	0.38	1394.00	14628.00	36650	20241111	-56.34	14910	20250203	7.31	24050	-33.47	20250226	14910	7.31	20250203	36650	-56.34	20241111	14910	7.31	20250203	1.57	Y	458650	500	75 억	402510	N	N	6942	N	N
152	20250404	101216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15900	300	2	1.92	547558240	34937	68.08	15130	16060	15110	20250	10920	15600	15672.73	2.68	2754	16260	15930	15470	15140	14680	16095	15305	75	4650	500	9670	10	1	15045670	2392	11.41	1.09	12	0.23	1394.00	14628.00	36650	20241111	-56.62	14910	20250203	6.64	24050	-33.89	20250226	14910	6.64	20250203	36650	-56.62	20241111	14910	6.64	20250203	1.57	Y	458650	500	75 억	402510	N	N	6942	N	N
153	20250404	091222	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15270	-330	5	-2.12	113663820	7485	14.58	15130	15320	15110	20250	10920	15600	15185.55	2.68	-281	16260	15930	15470	15140	14680	16095	15305	75	4650	500	9670	10	1	15045670	2297	10.95	1.04	12	0.05	1394.00	14628.00	36650	20241111	-58.34	14910	20250203	2.41	24050	-36.51	20250226	14910	2.41	20250203	36650	-58.34	20241111	14910	2.41	20250203	1.57	Y	458650	500	75 억	402510	N	N	6942	N	N
154	20250403	161156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15600	0	3	0.00	786800670	51321	57.19	15010	15800	15010	20250	10920	15600	15330.33	2.70	-2742	16553	16076	15813	15336	15073	15945	15205	75	4650	500	9670	10	1	15045670	2347	11.19	1.07	12	0.34	1394.00	14628.00	36650	20241111	-57.44	14910	20250203	4.63	24050	-35.14	20250226	14910	4.63	20250203	36650	-57.44	20241111	14910	4.63	20250203	1.57	Y	458650	500	75 억	405620	N	N	6942	N	N
155	20250403	151207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15440	-160	5	-1.03	744160660	48571	54.13	15010	15800	15010	20250	10920	15600	15320.98	2.70	-3109	16553	16076	15813	15336	15073	15945	15205	75	4650	500	9670	10	1	15045670	2323	11.08	1.06	12	0.32	1394.00	14628.00	36650	20241111	-57.87	14910	20250203	3.55	24050	-35.80	20250226	14910	3.55	20250203	36650	-57.87	20241111	14910	3.55	20250203	1.57	Y	458650	500	75 억	405620	N	N	7374	N	N
156	20250403	141204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15640	40	2	0.26	682776400	44627	49.73	15010	15800	15010	20250	10920	15600	15299.49	2.70	-2226	16553	16076	15813	15336	15073	15945	15205	75	4650	500	9670	10	1	15045670	2353	11.22	1.07	12	0.30	1394.00	14628.00	36650	20241111	-57.33	14910	20250203	4.90	24050	-34.97	20250226	14910	4.90	20250203	36650	-57.33	20241111	14910	4.90	20250203	1.57	Y	458650	500	75 억	405620	N	N	7374	N	N
157	20250403	131202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15420	-180	5	-1.15	567760730	37271	41.53	15010	15440	15010	20250	10920	15600	15233.11	2.70	849	16553	16076	15813	15336	15073	15945	15205	75	4650	500	9670	10	1	15045670	2320	11.06	1.05	12	0.25	1394.00	14628.00	36650	20241111	-57.93	14910	20250203	3.42	24050	-35.88	20250226	14910	3.42	20250203	36650	-57.93	20241111	14910	3.42	20250203	1.57	Y	458650	500	75 억	405620	N	N	7374	N	N
158	20250403	121200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15370	-230	5	-1.47	482748680	31738	35.37	15010	15440	15010	20250	10920	15600	15210.19	2.70	2004	16553	16076	15813	15336	15073	15945	15205	75	4650	500	9670	10	1	15045670	2313	11.03	1.05	12	0.21	1394.00	14628.00	36650	20241111	-58.06	14910	20250203	3.09	24050	-36.09	20250226	14910	3.09	20250203	36650	-58.06	20241111	14910	3.09	20250203	1.57	Y	458650	500	75 억	405620	N	N	7374	N	N
159	20250403	111204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15330	-270	5	-1.73	443513570	29185	32.52	15010	15440	15010	20250	10920	15600	15196.35	2.70	2318	16553	16076	15813	15336	15073	15945	15205	75	4650	500	9670	10	1	15045670	2307	11.00	1.05	12	0.19	1394.00	14628.00	36650	20241111	-58.17	14910	20250203	2.82	24050	-36.26	20250226	14910	2.82	20250203	36650	-58.17	20241111	14910	2.82	20250203	1.57	Y	458650	500	75 억	405620	N	N	7374	N	N
160	20250403	101204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15370	-230	5	-1.47	318823390	21018	23.42	15010	15440	15010	20250	10920	15600	15168.65	2.70	2058	16553	16076	15813	15336	15073	15945	15205	75	4650	500	9670	10	1	15045670	2313	11.03	1.05	12	0.14	1394.00	14628.00	36650	20241111	-58.06	14910	20250203	3.09	24050	-36.09	20250226	14910	3.09	20250203	36650	-58.06	20241111	14910	3.09	20250203	1.57	Y	458650	500	75 억	405620	N	N	7374	N	N
161	20250403	091209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15110	-490	5	-3.14	179119100	11889	13.25	15010	15370	15010	20250	10920	15600	15065.05	2.70	2076	16553	16076	15813	15336	15073	15945	15205	75	4650	500	9670	10	1	15045670	2273	10.84	1.03	12	0.08	1394.00	14628.00	36650	20241111	-58.77	14910	20250203	1.34	24050	-37.17	20250226	14910	1.34	20250203	36650	-58.77	20241111	14910	1.34	20250203	1.57	Y	458650	500	75 억	405620	N	N	7374	N	N
162	20250402	161139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15600	-100	5	-0.64	1416515160	89737	81.32	15910	16290	15550	20400	10990	15700	15785.19	2.78	-12485	16353	16026	15663	15336	14973	15845	15155	75	4700	500	9730	10	1	15045670	2347	11.19	1.07	12	0.60	1394.00	14628.00	36650	20241111	-57.44	14910	20250203	4.63	24050	-35.14	20250226	14910	4.63	20250203	36650	-57.44	20241111	14910	4.63	20250203	1.60	Y	458650	500	75 억	418029	N	N	7374	N	N
163	20250402	151140	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15620	-80	5	-0.51	1328617590	84106	76.21	15910	16290	15550	20400	10990	15700	15796.94	2.78	-12682	16353	16026	15663	15336	14973	15845	15155	75	4700	500	9730	10	1	15045670	2350	11.21	1.07	12	0.56	1394.00	14628.00	36650	20241111	-57.38	14910	20250203	4.76	24050	-35.05	20250226	14910	4.76	20250203	36650	-57.38	20241111	14910	4.76	20250203	1.60	Y	458650	500	75 억	418029	N	N	11090	N	N
164	20250402	141142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15700	0	3	0.00	1218155100	77025	69.80	15910	16290	15570	20400	10990	15700	15815.06	2.78	-13761	16353	16026	15663	15336	14973	15845	15155	75	4700	500	9730	10	1	15045670	2362	11.26	1.07	12	0.51	1394.00	14628.00	36650	20241111	-57.16	14910	20250203	5.30	24050	-34.72	20250226	14910	5.30	20250203	36650	-57.16	20241111	14910	5.30	20250203	1.60	Y	458650	500	75 억	418029	N	N	11090	N	N
165	20250402	131144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15820	120	2	0.76	974524675	61482	55.71	15910	16290	15610	20400	10990	15700	15850.57	2.78	-11959	16353	16026	15663	15336	14973	15845	15155	75	4700	500	9730	10	1	15045670	2380	11.35	1.08	12	0.41	1394.00	14628.00	36650	20241111	-56.83	14910	20250203	6.10	24050	-34.22	20250226	14910	6.10	20250203	36650	-56.83	20241111	14910	6.10	20250203	1.60	Y	458650	500	75 억	418029	N	N	11090	N	N
166	20250402	121141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15700	0	3	0.00	903201525	56963	51.62	15910	16290	15610	20400	10990	15700	15855.93	2.78	-11702	16353	16026	15663	15336	14973	15845	15155	75	4700	500	9730	10	1	15045670	2362	11.26	1.07	12	0.38	1394.00	14628.00	36650	20241111	-57.16	14910	20250203	5.30	24050	-34.72	20250226	14910	5.30	20250203	36650	-57.16	20241111	14910	5.30	20250203	1.60	Y	458650	500	75 억	418029	N	N	11090	N	N
167	20250402	111142	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15780	80	2	0.51	856383305	53989	48.92	15910	16290	15610	20400	10990	15700	15862.18	2.78	-10445	16353	16026	15663	15336	14973	15845	15155	75	4700	500	9730	10	1	15045670	2374	11.32	1.08	12	0.36	1394.00	14628.00	36650	20241111	-56.94	14910	20250203	5.84	24050	-34.39	20250226	14910	5.84	20250203	36650	-56.94	20241111	14910	5.84	20250203	1.60	Y	458650	500	75 억	418029	N	N	11090	N	N
168	20250402	101141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15650	-50	5	-0.32	752872645	47433	42.98	15910	16290	15610	20400	10990	15700	15872.34	2.78	-11311	16353	16026	15663	15336	14973	15845	15155	75	4700	500	9730	10	1	15045670	2355	11.23	1.07	12	0.32	1394.00	14628.00	36650	20241111	-57.30	14910	20250203	4.96	24050	-34.93	20250226	14910	4.96	20250203	36650	-57.30	20241111	14910	4.96	20250203	1.60	Y	458650	500	75 억	418029	N	N	11090	N	N
169	20250402	091151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15750	50	2	0.32	448623500	28044	25.41	15910	16290	15690	20400	10990	15700	15997.13	2.78	-3200	16353	16026	15663	15336	14973	15845	15155	75	4700	500	9730	10	1	15045670	2370	11.30	1.08	12	0.19	1394.00	14628.00	36650	20241111	-57.03	14910	20250203	5.63	24050	-34.51	20250226	14910	5.63	20250203	36650	-57.03	20241111	14910	5.63	20250203	1.60	Y	458650	500	75 억	418029	N	N	11090	N	N
170	20250401	161151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15700	-30	5	-0.19	1734281300	110354	52.46	15770	15990	15300	20400	11020	15730	15715.62	2.86	-11868	17850	16790	16180	15120	14510	16485	14815	75	4670	500	9750	10	1	15045670	2362	11.26	1.07	12	0.73	1394.00	14628.00	36650	20241111	-57.16	14910	20250203	5.30	24050	-34.72	20250226	14910	5.30	20250203	36650	-57.16	20241111	14910	5.30	20250203	1.63	Y	458650	500	75 억	429843	N	N	11090	N	N
171	20250401	151148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15690	-40	5	-0.25	1611240270	102484	48.72	15770	15990	15300	20400	11020	15730	15721.87	2.86	-12990	17850	16790	16180	15120	14510	16485	14815	75	4670	500	9750	10	1	15045670	2361	11.26	1.07	12	0.68	1394.00	14628.00	36650	20241111	-57.19	14910	20250203	5.23	24050	-34.76	20250226	14910	5.23	20250203	36650	-57.19	20241111	14910	5.23	20250203	1.63	Y	458650	500	75 억	429843	N	N	22947	N	N
172	20250401	141150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15760	30	2	0.19	1464195370	93118	44.27	15770	15990	15300	20400	11020	15730	15724.09	2.86	-11354	17850	16790	16180	15120	14510	16485	14815	75	4670	500	9750	10	1	15045670	2371	11.31	1.08	12	0.62	1394.00	14628.00	36650	20241111	-57.00	14910	20250203	5.70	24050	-34.47	20250226	14910	5.70	20250203	36650	-57.00	20241111	14910	5.70	20250203	1.63	Y	458650	500	75 억	429843	N	N	22947	N	N
173	20250401	131150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15720	-10	5	-0.06	1233935690	78465	37.30	15770	15990	15300	20400	11020	15730	15725.94	2.86	-11844	17850	16790	16180	15120	14510	16485	14815	75	4670	500	9750	10	1	15045670	2365	11.28	1.07	12	0.52	1394.00	14628.00	36650	20241111	-57.11	14910	20250203	5.43	24050	-34.64	20250226	14910	5.43	20250203	36650	-57.11	20241111	14910	5.43	20250203	1.63	Y	458650	500	75 억	429843	N	N	22947	N	N
174	20250401	121151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15940	210	2	1.34	1078337410	68653	32.64	15770	15990	15300	20400	11020	15730	15707.07	2.86	-9443	17850	16790	16180	15120	14510	16485	14815	75	4670	500	9750	10	1	15045670	2398	11.43	1.09	12	0.46	1394.00	14628.00	36650	20241111	-56.51	14910	20250203	6.91	24050	-33.72	20250226	14910	6.91	20250203	36650	-56.51	20241111	14910	6.91	20250203	1.63	Y	458650	500	75 억	429843	N	N	22947	N	N
175	20250401	111136	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15730	0	3	0.00	844491000	53906	25.63	15770	15990	15300	20400	11020	15730	15665.99	2.86	-8088	17850	16790	16180	15120	14510	16485	14815	75	4670	500	9750	10	1	15045670	2367	11.28	1.08	12	0.36	1394.00	14628.00	36650	20241111	-57.08	14910	20250203	5.50	24050	-34.59	20250226	14910	5.50	20250203	36650	-57.08	20241111	14910	5.50	20250203	1.63	Y	458650	500	75 억	429843	N	N	22947	N	N
176	20250401	101132	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15720	-10	5	-0.06	622428570	39787	18.92	15770	15990	15300	20400	11020	15730	15644.02	2.86	-8748	17850	16790	16180	15120	14510	16485	14815	75	4670	500	9750	10	1	15045670	2365	11.28	1.07	12	0.26	1394.00	14628.00	36650	20241111	-57.11	14910	20250203	5.43	24050	-34.64	20250226	14910	5.43	20250203	36650	-57.11	20241111	14910	5.43	20250203	1.63	Y	458650	500	75 억	429843	N	N	22947	N	N
177	20250401	091133	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	15930	200	2	1.27	209526800	13277	6.31	15770	15990	15580	20400	11020	15730	15781.19	2.86	-2062	17850	16790	16180	15120	14510	16485	14815	75	4670	500	9750	10	1	15045670	2397	11.43	1.09	12	0.09	1394.00	14628.00	36650	20241111	-56.53	14910	20250203	6.84	24050	-33.76	20250226	14910	6.84	20250203	36650	-56.53	20241111	14910	6.84	20250203	1.63	Y	458650	500	75 억	429843	N	N	22947	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History