KissMeData/044340/price/prices-20250401.csv at c1f51dcb724f8abc71d2d3bc58f5fa543896dbc1

Files

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

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

75 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	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-30	5	-0.51	123746710	21248	90.42	5900	5980	5750	7670	4130	5900	5823.92	2.10	100	6026	5962	5886	5822	5746	5995	5855	89	1770	500	3770	10	1	17873425	1049	-2.36	0.52	12	0.12	-2485.00	11394.00	9730	20240628	-39.67	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	9730	-39.67	20240628	4450	31.91	20241209	0.92	Y	044340	500	89 억	375143	N	N	1361	N	N
3	20250430	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-50	5	-0.85	116534600	20013	85.17	5900	5980	5750	7670	4130	5900	5822.94	2.10	-438	6026	5962	5886	5822	5746	5995	5855	89	1770	500	3770	10	1	17873425	1046	-2.35	0.51	12	0.11	-2485.00	11394.00	9730	20240628	-39.88	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9730	-39.88	20240628	4450	31.46	20241209	0.92	Y	044340	500	89 억	375143	N	N	1482	N	N
4	20250430	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-80	5	-1.36	104088000	17885	76.11	5900	5980	5750	7670	4130	5900	5819.84	2.10	-1123	6026	5962	5886	5822	5746	5995	5855	89	1770	500	3770	10	1	17873425	1040	-2.34	0.51	12	0.10	-2485.00	11394.00	9730	20240628	-40.18	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9730	-40.18	20240628	4450	30.79	20241209	0.92	Y	044340	500	89 억	375143	N	N	1482	N	N
5	20250430	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-60	5	-1.02	81850290	14075	59.90	5900	5980	5750	7670	4130	5900	5815.29	2.10	-841	6026	5962	5886	5822	5746	5995	5855	89	1770	500	3770	10	1	17873425	1044	-2.35	0.51	12	0.08	-2485.00	11394.00	9730	20240628	-39.98	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9730	-39.98	20240628	4450	31.24	20241209	0.92	Y	044340	500	89 억	375143	N	N	1482	N	N
6	20250430	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-90	5	-1.53	55195340	9464	40.28	5900	5980	5790	7670	4130	5900	5832.13	2.10	-835	6026	5962	5886	5822	5746	5995	5855	89	1770	500	3770	10	1	17873425	1038	-2.34	0.51	12	0.05	-2485.00	11394.00	9730	20240628	-40.29	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9730	-40.29	20240628	4450	30.56	20241209	0.92	Y	044340	500	89 억	375143	N	N	1482	N	N
7	20250430	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-90	5	-1.53	42383540	7260	30.90	5900	5980	5790	7670	4130	5900	5837.94	2.10	-709	6026	5962	5886	5822	5746	5995	5855	89	1770	500	3770	10	1	17873425	1038	-2.34	0.51	12	0.04	-2485.00	11394.00	9730	20240628	-40.29	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9730	-40.29	20240628	4450	30.56	20241209	0.92	Y	044340	500	89 억	375143	N	N	1482	N	N
8	20250430	100511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	-80	5	-1.36	27782070	4747	20.20	5900	5980	5800	7670	4130	5900	5852.54	2.10	-11	6026	5962	5886	5822	5746	5995	5855	89	1770	500	3770	10	1	17873425	1040	-2.34	0.51	12	0.03	-2485.00	11394.00	9730	20240628	-40.18	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9730	-40.18	20240628	4450	30.79	20241209	0.92	Y	044340	500	89 억	375143	N	N	1482	N	N
9	20250430	090512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-50	5	-0.85	1693510	288	1.23	5900	5900	5850	7670	4130	5900	5880.17	2.10	-258	6026	5962	5886	5822	5746	5995	5855	89	1770	500	3770	10	1	17873425	1046	-2.35	0.51	12	0.00	-2485.00	11394.00	9730	20240628	-39.88	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9730	-39.88	20240628	4450	31.46	20241209	0.92	Y	044340	500	89 억	375143	N	N	1482	N	N
10	20250429	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-20	5	-0.34	137116585	23310	60.29	5810	5950	5810	7690	4150	5920	5882.31	2.08	2801	6113	6016	5913	5816	5713	5965	5765	89	1770	500	3780	10	1	17873425	1055	-2.37	0.52	12	0.13	-2485.00	11394.00	9730	20240628	-39.36	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9730	-39.36	20240628	4450	32.58	20241209	0.94	Y	044340	500	89 억	372120	N	N	1482	N	N
11	20250429	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-20	5	-0.34	126001395	21420	55.40	5810	5950	5810	7690	4150	5920	5882.42	2.08	2409	6113	6016	5913	5816	5713	5965	5765	89	1770	500	3780	10	1	17873425	1055	-2.37	0.52	12	0.12	-2485.00	11394.00	9730	20240628	-39.36	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9730	-39.36	20240628	4450	32.58	20241209	0.94	Y	044340	500	89 억	372120	N	N	3587	N	N
12	20250429	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	0	3	0.00	99120675	16859	43.60	5810	5950	5810	7690	4150	5920	5879.39	2.08	1361	6113	6016	5913	5816	5713	5965	5765	89	1770	500	3780	10	1	17873425	1058	-2.38	0.52	12	0.09	-2485.00	11394.00	9730	20240628	-39.16	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	9730	-39.16	20240628	4450	33.03	20241209	0.94	Y	044340	500	89 억	372120	N	N	3587	N	N
13	20250429	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-30	5	-0.51	88794535	15112	39.09	5810	5950	5810	7690	4150	5920	5875.76	2.08	525	6113	6016	5913	5816	5713	5965	5765	89	1770	500	3780	10	1	17873425	1053	-2.37	0.52	12	0.08	-2485.00	11394.00	9730	20240628	-39.47	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9730	-39.47	20240628	4450	32.36	20241209	0.94	Y	044340	500	89 억	372120	N	N	3587	N	N
14	20250429	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	-40	5	-0.68	82064515	13967	36.12	5810	5950	5810	7690	4150	5920	5875.60	2.08	269	6113	6016	5913	5816	5713	5965	5765	89	1770	500	3780	10	1	17873425	1051	-2.37	0.52	12	0.08	-2485.00	11394.00	9730	20240628	-39.57	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	9730	-39.57	20240628	4450	32.13	20241209	0.94	Y	044340	500	89 억	372120	N	N	3587	N	N
15	20250429	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-20	5	-0.34	64237835	10943	28.30	5810	5950	5810	7690	4150	5920	5870.22	2.08	-103	6113	6016	5913	5816	5713	5965	5765	89	1770	500	3780	10	1	17873425	1055	-2.37	0.52	12	0.06	-2485.00	11394.00	9730	20240628	-39.36	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9730	-39.36	20240628	4450	32.58	20241209	0.94	Y	044340	500	89 억	372120	N	N	3587	N	N
16	20250429	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-30	5	-0.51	47535805	8112	20.98	5810	5930	5810	7690	4150	5920	5859.94	2.08	13	6113	6016	5913	5816	5713	5965	5765	89	1770	500	3780	10	1	17873425	1053	-2.37	0.52	12	0.05	-2485.00	11394.00	9730	20240628	-39.47	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9730	-39.47	20240628	4450	32.36	20241209	0.94	Y	044340	500	89 억	372120	N	N	3587	N	N
17	20250429	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-80	5	-1.35	8294550	1411	3.65	5810	5930	5810	7690	4150	5920	5878.49	2.08	-515	6113	6016	5913	5816	5713	5965	5765	89	1770	500	3780	10	1	17873425	1044	-2.35	0.51	12	0.01	-2485.00	11394.00	9730	20240628	-39.98	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9730	-39.98	20240628	4450	31.24	20241209	0.94	Y	044340	500	89 억	372120	N	N	3587	N	N
18	20250428	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5920	10	2	0.17	226117410	38487	82.81	6010	6010	5810	7680	4140	5910	5875.16	2.10	-3766	6050	5980	5880	5810	5710	6015	5845	89	1770	500	3780	10	1	17873425	1058	-2.38	0.52	12	0.22	-2485.00	11394.00	9730	20240628	-39.16	4450	20241209	33.03	8840	-33.03	20250114	4600	28.70	20250102	9730	-39.16	20240628	4450	33.03	20241209	0.93	Y	044340	500	89 억	375917	N	N	3587	N	N
19	20250428	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-60	5	-1.02	211632110	36024	77.51	6010	6010	5810	7680	4140	5910	5874.75	2.10	-4288	6050	5980	5880	5810	5710	6015	5845	89	1770	500	3780	10	1	17873425	1046	-2.35	0.51	12	0.20	-2485.00	11394.00	9730	20240628	-39.88	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9730	-39.88	20240628	4450	31.46	20241209	0.93	Y	044340	500	89 억	375917	N	N	2810	N	N
20	20250428	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-10	5	-0.17	149764345	25506	54.88	6010	6010	5810	7680	4140	5910	5871.73	2.10	-2191	6050	5980	5880	5810	5710	6015	5845	89	1770	500	3780	10	1	17873425	1055	-2.37	0.52	12	0.14	-2485.00	11394.00	9730	20240628	-39.36	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9730	-39.36	20240628	4450	32.58	20241209	0.93	Y	044340	500	89 억	375917	N	N	2810	N	N
21	20250428	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	-60	5	-1.02	113012345	19274	41.47	6010	6010	5810	7680	4140	5910	5863.46	2.10	-5481	6050	5980	5880	5810	5710	6015	5845	89	1770	500	3780	10	1	17873425	1046	-2.35	0.51	12	0.11	-2485.00	11394.00	9730	20240628	-39.88	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9730	-39.88	20240628	4450	31.46	20241209	0.93	Y	044340	500	89 억	375917	N	N	2810	N	N
22	20250428	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-50	5	-0.85	69366290	11844	25.48	6010	6010	5810	7680	4140	5910	5856.66	2.10	-3650	6050	5980	5880	5810	5710	6015	5845	89	1770	500	3780	10	1	17873425	1047	-2.36	0.51	12	0.07	-2485.00	11394.00	9730	20240628	-39.77	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9730	-39.77	20240628	4450	31.69	20241209	0.93	Y	044340	500	89 억	375917	N	N	2810	N	N
23	20250428	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-70	5	-1.18	55345640	9443	20.32	6010	6010	5810	7680	4140	5910	5861.02	2.10	-3593	6050	5980	5880	5810	5710	6015	5845	89	1770	500	3780	10	1	17873425	1044	-2.35	0.51	12	0.05	-2485.00	11394.00	9730	20240628	-39.98	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9730	-39.98	20240628	4450	31.24	20241209	0.93	Y	044340	500	89 억	375917	N	N	2810	N	N
24	20250428	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-50	5	-0.85	30228430	5148	11.08	6010	6010	5820	7680	4140	5910	5871.88	2.10	-1443	6050	5980	5880	5810	5710	6015	5845	89	1770	500	3780	10	1	17873425	1047	-2.36	0.51	12	0.03	-2485.00	11394.00	9730	20240628	-39.77	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9730	-39.77	20240628	4450	31.69	20241209	0.93	Y	044340	500	89 억	375917	N	N	2810	N	N
25	20250428	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	-10	5	-0.17	5221590	883	1.90	6010	6010	5860	7680	4140	5910	5913.47	2.10	16	6050	5980	5880	5810	5710	6015	5845	89	1770	500	3780	10	1	17873425	1055	-2.37	0.52	12	0.00	-2485.00	11394.00	9730	20240628	-39.36	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9730	-39.36	20240628	4450	32.58	20241209	0.93	Y	044340	500	89 억	375917	N	N	2810	N	N
26	20250425	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	150	2	2.60	272107945	46197	162.66	5830	5950	5780	7480	4040	5760	5890.16	2.05	8699	5946	5852	5806	5712	5666	5830	5690	89	1720	500	3680	10	1	17873425	1056	-2.38	0.52	12	0.26	-2485.00	11394.00	9730	20240628	-39.26	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9730	-39.26	20240628	4450	32.81	20241209	0.91	Y	044340	500	89 억	367214	N	N	2810	N	N
27	20250425	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	180	2	3.12	260696855	44269	155.87	5830	5950	5780	7480	4040	5760	5888.93	2.05	7811	5946	5852	5806	5712	5666	5830	5690	89	1720	500	3680	10	1	17873425	1062	-2.39	0.52	12	0.25	-2485.00	11394.00	9730	20240628	-38.95	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	9730	-38.95	20240628	4450	33.48	20241209	0.91	Y	044340	500	89 억	367214	N	N	1300	N	N
28	20250425	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	180	2	3.12	223170915	37937	133.58	5830	5950	5780	7480	4040	5760	5882.67	2.05	6680	5946	5852	5806	5712	5666	5830	5690	89	1720	500	3680	10	1	17873425	1062	-2.39	0.52	12	0.21	-2485.00	11394.00	9730	20240628	-38.95	4450	20241209	33.48	8840	-32.81	20250114	4600	29.13	20250102	9730	-38.95	20240628	4450	33.48	20241209	0.91	Y	044340	500	89 억	367214	N	N	1300	N	N
29	20250425	130508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	140	2	2.43	187111455	31857	112.17	5830	5930	5780	7480	4040	5760	5873.48	2.05	6380	5946	5852	5806	5712	5666	5830	5690	89	1720	500	3680	10	1	17873425	1055	-2.37	0.52	12	0.18	-2485.00	11394.00	9730	20240628	-39.36	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9730	-39.36	20240628	4450	32.58	20241209	0.91	Y	044340	500	89 억	367214	N	N	1300	N	N
30	20250425	120506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	130	2	2.26	151979305	25879	91.12	5830	5930	5780	7480	4040	5760	5872.69	2.05	5819	5946	5852	5806	5712	5666	5830	5690	89	1720	500	3680	10	1	17873425	1053	-2.37	0.52	12	0.14	-2485.00	11394.00	9730	20240628	-39.47	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9730	-39.47	20240628	4450	32.36	20241209	0.91	Y	044340	500	89 억	367214	N	N	1300	N	N
31	20250425	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5880	120	2	2.08	106999825	18248	64.25	5830	5900	5780	7480	4040	5760	5863.65	2.05	5908	5946	5852	5806	5712	5666	5830	5690	89	1720	500	3680	10	1	17873425	1051	-2.37	0.52	12	0.10	-2485.00	11394.00	9730	20240628	-39.57	4450	20241209	32.13	8840	-33.48	20250114	4600	27.83	20250102	9730	-39.57	20240628	4450	32.13	20241209	0.91	Y	044340	500	89 억	367214	N	N	1300	N	N
32	20250425	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	80	2	1.39	75302065	12839	45.21	5830	5900	5780	7480	4040	5760	5865.10	2.05	5249	5946	5852	5806	5712	5666	5830	5690	89	1720	500	3680	10	1	17873425	1044	-2.35	0.51	12	0.07	-2485.00	11394.00	9730	20240628	-39.98	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9730	-39.98	20240628	4450	31.24	20241209	0.91	Y	044340	500	89 억	367214	N	N	1300	N	N
33	20250425	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	100	2	1.74	4358750	747	2.63	5830	5880	5780	7480	4040	5760	5835.01	2.05	127	5946	5852	5806	5712	5666	5830	5690	89	1720	500	3680	10	1	17873425	1047	-2.36	0.51	12	0.00	-2485.00	11394.00	9730	20240628	-39.77	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9730	-39.77	20240628	4450	31.69	20241209	0.91	Y	044340	500	89 억	367214	N	N	1300	N	N
34	20250424	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-90	5	-1.54	160853380	27683	69.76	5850	5900	5760	7600	4100	5850	5810.55	2.06	-317	5936	5892	5816	5772	5696	5915	5795	89	1750	500	3740	10	1	17873425	1030	-2.32	0.51	12	0.15	-2485.00	11394.00	9730	20240628	-40.80	4450	20241209	29.44	8840	-34.84	20250114	4600	25.22	20250102	9730	-40.80	20240628	4450	29.44	20241209	0.91	Y	044340	500	89 억	367481	N	N	1300	N	N
35	20250424	150505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-50	5	-0.85	151516030	26068	65.69	5850	5900	5760	7600	4100	5850	5812.34	2.06	-425	5936	5892	5816	5772	5696	5915	5795	89	1750	500	3740	10	1	17873425	1037	-2.33	0.51	12	0.15	-2485.00	11394.00	9730	20240628	-40.39	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9730	-40.39	20240628	4450	30.34	20241209	0.91	Y	044340	500	89 억	367481	N	N	667	N	N
36	20250424	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-50	5	-0.85	131131450	22548	56.82	5850	5900	5760	7600	4100	5850	5815.66	2.06	-1231	5936	5892	5816	5772	5696	5915	5795	89	1750	500	3740	10	1	17873425	1037	-2.33	0.51	12	0.13	-2485.00	11394.00	9730	20240628	-40.39	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9730	-40.39	20240628	4450	30.34	20241209	0.91	Y	044340	500	89 억	367481	N	N	667	N	N
37	20250424	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-70	5	-1.20	114571105	19697	49.63	5850	5900	5760	7600	4100	5850	5816.68	2.06	-2144	5936	5892	5816	5772	5696	5915	5795	89	1750	500	3740	10	1	17873425	1033	-2.33	0.51	12	0.11	-2485.00	11394.00	9730	20240628	-40.60	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9730	-40.60	20240628	4450	29.89	20241209	0.91	Y	044340	500	89 억	367481	N	N	667	N	N
38	20250424	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-80	5	-1.37	104337135	17925	45.17	5850	5900	5770	7600	4100	5850	5820.76	2.06	-1769	5936	5892	5816	5772	5696	5915	5795	89	1750	500	3740	10	1	17873425	1031	-2.32	0.51	12	0.10	-2485.00	11394.00	9730	20240628	-40.70	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9730	-40.70	20240628	4450	29.66	20241209	0.91	Y	044340	500	89 억	367481	N	N	667	N	N
39	20250424	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5785	-65	5	-1.11	81587335	13992	35.26	5850	5900	5780	7600	4100	5850	5831.00	2.06	-1567	5936	5892	5816	5772	5696	5915	5795	89	1750	500	3740	10	1	17873425	1034	-2.33	0.51	12	0.08	-2485.00	11394.00	9730	20240628	-40.54	4450	20241209	30.00	8840	-34.56	20250114	4600	25.76	20250102	9730	-40.54	20240628	4450	30.00	20241209	0.91	Y	044340	500	89 억	367481	N	N	667	N	N
40	20250424	100504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	-40	5	-0.68	49732310	8496	21.41	5850	5900	5800	7600	4100	5850	5853.61	2.06	1750	5936	5892	5816	5772	5696	5915	5795	89	1750	500	3740	10	1	17873425	1038	-2.34	0.51	12	0.05	-2485.00	11394.00	9730	20240628	-40.29	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9730	-40.29	20240628	4450	30.56	20241209	0.91	Y	044340	500	89 억	367481	N	N	667	N	N
41	20250424	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5900	50	2	0.85	17822340	3033	7.64	5850	5900	5800	7600	4100	5850	5876.14	2.06	2104	5936	5892	5816	5772	5696	5915	5795	89	1750	500	3740	10	1	17873425	1055	-2.37	0.52	12	0.02	-2485.00	11394.00	9730	20240628	-39.36	4450	20241209	32.58	8840	-33.26	20250114	4600	28.26	20250102	9730	-39.36	20240628	4450	32.58	20241209	0.91	Y	044340	500	89 억	367481	N	N	667	N	N
42	20250423	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5850	60	2	1.04	225874265	38880	181.28	5790	5860	5740	7520	4060	5790	5809.52	2.02	6725	5843	5816	5773	5746	5703	5830	5760	89	1730	500	3700	10	1	17873425	1046	-2.35	0.51	12	0.22	-2485.00	11394.00	9730	20240628	-39.88	4450	20241209	31.46	8840	-33.82	20250114	4600	27.17	20250102	9730	-39.88	20240628	4450	31.46	20241209	0.91	Y	044340	500	89 억	360810	N	N	667	N	N
43	20250423	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	40	2	0.69	213872565	36826	171.70	5790	5860	5740	7520	4060	5790	5807.65	2.02	5401	5843	5816	5773	5746	5703	5830	5760	89	1730	500	3700	10	1	17873425	1042	-2.35	0.51	12	0.21	-2485.00	11394.00	9730	20240628	-40.08	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9730	-40.08	20240628	4450	31.01	20241209	0.91	Y	044340	500	89 억	360810	N	N	2171	N	N
44	20250423	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	20	2	0.35	193124835	33264	155.09	5790	5860	5740	7520	4060	5790	5805.82	2.02	4620	5843	5816	5773	5746	5703	5830	5760	89	1730	500	3700	10	1	17873425	1038	-2.34	0.51	12	0.19	-2485.00	11394.00	9730	20240628	-40.29	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9730	-40.29	20240628	4450	30.56	20241209	0.91	Y	044340	500	89 억	360810	N	N	2171	N	N
45	20250423	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5820	30	2	0.52	168824500	29096	135.66	5790	5860	5740	7520	4060	5790	5802.33	2.02	5438	5843	5816	5773	5746	5703	5830	5760	89	1730	500	3700	10	1	17873425	1040	-2.34	0.51	12	0.16	-2485.00	11394.00	9730	20240628	-40.18	4450	20241209	30.79	8840	-34.16	20250114	4600	26.52	20250102	9730	-40.18	20240628	4450	30.79	20241209	0.91	Y	044340	500	89 억	360810	N	N	2171	N	N
46	20250423	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	10	2	0.17	145959160	25158	117.30	5790	5860	5740	7520	4060	5790	5801.70	2.02	3902	5843	5816	5773	5746	5703	5830	5760	89	1730	500	3700	10	1	17873425	1037	-2.33	0.51	12	0.14	-2485.00	11394.00	9730	20240628	-40.39	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9730	-40.39	20240628	4450	30.34	20241209	0.91	Y	044340	500	89 억	360810	N	N	2171	N	N
47	20250423	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5830	40	2	0.69	126024950	21726	101.30	5790	5860	5740	7520	4060	5790	5800.65	2.02	2846	5843	5816	5773	5746	5703	5830	5760	89	1730	500	3700	10	1	17873425	1042	-2.35	0.51	12	0.12	-2485.00	11394.00	9730	20240628	-40.08	4450	20241209	31.01	8840	-34.05	20250114	4600	26.74	20250102	9730	-40.08	20240628	4450	31.01	20241209	0.91	Y	044340	500	89 억	360810	N	N	2171	N	N
48	20250423	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	20	2	0.35	115540240	19924	92.89	5790	5860	5740	7520	4060	5790	5799.05	2.02	2354	5843	5816	5773	5746	5703	5830	5760	89	1730	500	3700	10	1	17873425	1038	-2.34	0.51	12	0.11	-2485.00	11394.00	9730	20240628	-40.29	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9730	-40.29	20240628	4450	30.56	20241209	0.91	Y	044340	500	89 억	360810	N	N	2171	N	N
49	20250423	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-10	5	-0.17	4957070	857	4.00	5790	5790	5740	7520	4060	5790	5784.21	2.02	-387	5843	5816	5773	5746	5703	5830	5760	89	1730	500	3700	10	1	17873425	1033	-2.33	0.51	12	0.00	-2485.00	11394.00	9730	20240628	-40.60	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9730	-40.60	20240628	4450	29.89	20241209	0.91	Y	044340	500	89 억	360810	N	N	2171	N	N
50	20250422	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-20	5	-0.34	121186400	21032	71.48	5770	5800	5730	7550	4070	5810	5762.00	2.04	-3942	5876	5842	5776	5742	5676	5860	5760	89	1740	500	3710	10	1	17873425	1035	-2.33	0.51	12	0.12	-2485.00	11394.00	9730	20240628	-40.49	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9730	-40.49	20240628	4450	30.11	20241209	0.91	Y	044340	500	89 억	364754	N	N	2171	N	N
51	20250422	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-60	5	-1.03	112123580	19462	66.15	5770	5800	5730	7550	4070	5810	5761.15	2.04	-3364	5876	5842	5776	5742	5676	5860	5760	89	1740	500	3710	10	1	17873425	1028	-2.31	0.50	12	0.11	-2485.00	11394.00	9730	20240628	-40.90	4450	20241209	29.21	8840	-34.95	20250114	4600	25.00	20250102	9730	-40.90	20240628	4450	29.21	20241209	0.91	Y	044340	500	89 억	364754	N	N	2261	N	N
52	20250422	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-70	5	-1.20	87172430	15127	51.41	5770	5800	5730	7550	4070	5810	5762.70	2.04	-3012	5876	5842	5776	5742	5676	5860	5760	89	1740	500	3710	10	1	17873425	1026	-2.31	0.50	12	0.08	-2485.00	11394.00	9730	20240628	-41.01	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	0.91	Y	044340	500	89 억	364754	N	N	2261	N	N
53	20250422	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-80	5	-1.38	76079330	13194	44.84	5770	5800	5730	7550	4070	5810	5766.21	2.04	-3483	5876	5842	5776	5742	5676	5860	5760	89	1740	500	3710	10	1	17873425	1024	-2.31	0.50	12	0.07	-2485.00	11394.00	9730	20240628	-41.11	4450	20241209	28.76	8840	-35.18	20250114	4600	24.57	20250102	9730	-41.11	20240628	4450	28.76	20241209	0.91	Y	044340	500	89 억	364754	N	N	2261	N	N
54	20250422	120500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	-40	5	-0.69	53053295	9185	31.22	5770	5800	5730	7550	4070	5810	5776.08	2.04	-2922	5876	5842	5776	5742	5676	5860	5760	89	1740	500	3710	10	1	17873425	1031	-2.32	0.51	12	0.05	-2485.00	11394.00	9730	20240628	-40.70	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9730	-40.70	20240628	4450	29.66	20241209	0.91	Y	044340	500	89 억	364754	N	N	2261	N	N
55	20250422	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-20	5	-0.34	37625575	6510	22.13	5770	5800	5730	7550	4070	5810	5779.66	2.04	-1247	5876	5842	5776	5742	5676	5860	5760	89	1740	500	3710	10	1	17873425	1035	-2.33	0.51	12	0.04	-2485.00	11394.00	9730	20240628	-40.49	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9730	-40.49	20240628	4450	30.11	20241209	0.91	Y	044340	500	89 억	364754	N	N	2261	N	N
56	20250422	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	-10	5	-0.17	23425705	4054	13.78	5770	5800	5730	7550	4070	5810	5778.42	2.04	-1090	5876	5842	5776	5742	5676	5860	5760	89	1740	500	3710	10	1	17873425	1037	-2.33	0.51	12	0.02	-2485.00	11394.00	9730	20240628	-40.39	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9730	-40.39	20240628	4450	30.34	20241209	0.91	Y	044340	500	89 억	364754	N	N	2261	N	N
57	20250422	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-70	5	-1.20	3436920	596	2.03	5770	5790	5730	7550	4070	5810	5766.64	2.04	-310	5876	5842	5776	5742	5676	5860	5760	89	1740	500	3710	10	1	17873425	1026	-2.31	0.50	12	0.00	-2485.00	11394.00	9730	20240628	-41.01	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	0.91	Y	044340	500	89 억	364754	N	N	2261	N	N
58	20250421	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	40	2	0.69	168387305	29225	116.31	5770	5810	5710	7500	4040	5770	5761.75	2.04	-566	5903	5836	5743	5676	5583	5870	5710	89	1730	500	3690	10	1	17873425	1038	-2.34	0.51	12	0.16	-2485.00	11394.00	9730	20240628	-40.29	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9730	-40.29	20240628	4450	30.56	20241209	0.91	Y	044340	500	89 억	365313	N	N	2261	N	N
59	20250421	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5810	40	2	0.69	153084065	26577	105.77	5770	5810	5710	7500	4040	5770	5760.02	2.04	-1614	5903	5836	5743	5676	5583	5870	5710	89	1730	500	3690	10	1	17873425	1038	-2.34	0.51	12	0.15	-2485.00	11394.00	9730	20240628	-40.29	4450	20241209	30.56	8840	-34.28	20250114	4600	26.30	20250102	9730	-40.29	20240628	4450	30.56	20241209	0.91	Y	044340	500	89 억	365313	N	N	2541	N	N
60	20250421	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-10	5	-0.17	140935555	24481	97.43	5770	5810	5710	7500	4040	5770	5756.94	2.04	-2347	5903	5836	5743	5676	5583	5870	5710	89	1730	500	3690	10	1	17873425	1030	-2.32	0.51	12	0.14	-2485.00	11394.00	9730	20240628	-40.80	4450	20241209	29.44	8840	-34.84	20250114	4600	25.22	20250102	9730	-40.80	20240628	4450	29.44	20241209	0.91	Y	044340	500	89 억	365313	N	N	2541	N	N
61	20250421	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5725	-45	5	-0.78	112594715	19560	77.84	5770	5810	5720	7500	4040	5770	5756.38	2.04	-537	5903	5836	5743	5676	5583	5870	5710	89	1730	500	3690	10	1	17873425	1023	-2.30	0.50	12	0.11	-2485.00	11394.00	9730	20240628	-41.16	4450	20241209	28.65	8840	-35.24	20250114	4600	24.46	20250102	9730	-41.16	20240628	4450	28.65	20241209	0.91	Y	044340	500	89 억	365313	N	N	2541	N	N
62	20250421	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-30	5	-0.52	98294030	17064	67.91	5770	5810	5720	7500	4040	5770	5760.32	2.04	658	5903	5836	5743	5676	5583	5870	5710	89	1730	500	3690	10	1	17873425	1026	-2.31	0.50	12	0.10	-2485.00	11394.00	9730	20240628	-41.01	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	0.91	Y	044340	500	89 억	365313	N	N	2541	N	N
63	20250421	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5760	-10	5	-0.17	70428590	12217	48.62	5770	5810	5720	7500	4040	5770	5764.80	2.04	3405	5903	5836	5743	5676	5583	5870	5710	89	1730	500	3690	10	1	17873425	1030	-2.32	0.51	12	0.07	-2485.00	11394.00	9730	20240628	-40.80	4450	20241209	29.44	8840	-34.84	20250114	4600	25.22	20250102	9730	-40.80	20240628	4450	29.44	20241209	0.91	Y	044340	500	89 억	365313	N	N	2541	N	N
64	20250421	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	0	3	0.00	36866380	6375	25.37	5770	5810	5730	7500	4040	5770	5782.96	2.04	-76	5903	5836	5743	5676	5583	5870	5710	89	1730	500	3690	10	1	17873425	1031	-2.32	0.51	12	0.04	-2485.00	11394.00	9730	20240628	-40.70	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9730	-40.70	20240628	4450	29.66	20241209	0.91	Y	044340	500	89 억	365313	N	N	2541	N	N
65	20250421	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-30	5	-0.52	7846650	1361	5.42	5770	5810	5730	7500	4040	5770	5765.36	2.04	-448	5903	5836	5743	5676	5583	5870	5710	89	1730	500	3690	10	1	17873425	1026	-2.31	0.50	12	0.01	-2485.00	11394.00	9730	20240628	-41.01	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	0.91	Y	044340	500	89 억	365313	N	N	2541	N	N
66	20250418	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	20	2	0.35	143995900	25077	64.50	5750	5810	5650	7470	4030	5750	5742.15	2.04	579	5843	5796	5713	5666	5583	5820	5690	89	1720	500	3680	10	1	17873425	1031	-2.32	0.51	12	0.14	-2485.00	11394.00	9730	20240628	-40.70	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9730	-40.70	20240628	4450	29.66	20241209	0.95	Y	044340	500	89 억	364711	N	N	2541	N	N
67	20250418	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5800	50	2	0.87	134061920	23360	60.08	5750	5810	5650	7470	4030	5750	5738.95	2.04	-292	5843	5796	5713	5666	5583	5820	5690	89	1720	500	3680	10	1	17873425	1037	-2.33	0.51	12	0.13	-2485.00	11394.00	9730	20240628	-40.39	4450	20241209	30.34	8840	-34.39	20250114	4600	26.09	20250102	9730	-40.39	20240628	4450	30.34	20241209	0.95	Y	044340	500	89 억	364711	N	N	11165	N	N
68	20250418	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	0	3	0.00	112873050	19702	50.67	5750	5790	5650	7470	4030	5750	5729.01	2.04	163	5843	5796	5713	5666	5583	5820	5690	89	1720	500	3680	10	1	17873425	1028	-2.31	0.50	12	0.11	-2485.00	11394.00	9730	20240628	-40.90	4450	20241209	29.21	8840	-34.95	20250114	4600	25.00	20250102	9730	-40.90	20240628	4450	29.21	20241209	0.95	Y	044340	500	89 억	364711	N	N	11165	N	N
69	20250418	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5770	20	2	0.35	78355540	13700	35.23	5750	5770	5650	7470	4030	5750	5719.38	2.04	-1069	5843	5796	5713	5666	5583	5820	5690	89	1720	500	3680	10	1	17873425	1031	-2.32	0.51	12	0.08	-2485.00	11394.00	9730	20240628	-40.70	4450	20241209	29.66	8840	-34.73	20250114	4600	25.43	20250102	9730	-40.70	20240628	4450	29.66	20241209	0.95	Y	044340	500	89 억	364711	N	N	11165	N	N
70	20250418	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	-30	5	-0.52	59812630	10475	26.94	5750	5760	5650	7470	4030	5750	5710.04	2.04	-1500	5843	5796	5713	5666	5583	5820	5690	89	1720	500	3680	10	1	17873425	1022	-2.30	0.50	12	0.06	-2485.00	11394.00	9730	20240628	-41.21	4450	20241209	28.54	8840	-35.29	20250114	4600	24.35	20250102	9730	-41.21	20240628	4450	28.54	20241209	0.95	Y	044340	500	89 억	364711	N	N	11165	N	N
71	20250418	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-10	5	-0.17	55213310	9674	24.88	5750	5760	5650	7470	4030	5750	5707.39	2.04	-1263	5843	5796	5713	5666	5583	5820	5690	89	1720	500	3680	10	1	17873425	1026	-2.31	0.50	12	0.05	-2485.00	11394.00	9730	20240628	-41.01	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	0.95	Y	044340	500	89 억	364711	N	N	11165	N	N
72	20250418	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	-30	5	-0.52	43444280	7613	19.58	5750	5760	5650	7470	4030	5750	5706.59	2.04	-1259	5843	5796	5713	5666	5583	5820	5690	89	1720	500	3680	10	1	17873425	1022	-2.30	0.50	12	0.04	-2485.00	11394.00	9730	20240628	-41.21	4450	20241209	28.54	8840	-35.29	20250114	4600	24.35	20250102	9730	-41.21	20240628	4450	28.54	20241209	0.95	Y	044340	500	89 억	364711	N	N	11165	N	N
73	20250418	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	-20	5	-0.35	4873930	851	2.19	5750	5760	5700	7470	4030	5750	5727.30	2.04	-2	5843	5796	5713	5666	5583	5820	5690	89	1720	500	3680	10	1	17873425	1024	-2.31	0.50	12	0.00	-2485.00	11394.00	9730	20240628	-41.11	4450	20241209	28.76	8840	-35.18	20250114	4600	24.57	20250102	9730	-41.11	20240628	4450	28.76	20241209	0.95	Y	044340	500	89 억	364711	N	N	11165	N	N
74	20250417	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	130	2	2.31	221562040	38714	38.02	5640	5760	5630	7300	3940	5620	5723.04	2.03	1073	5926	5772	5686	5532	5446	5850	5610	89	1680	500	3590	10	1	17873425	1028	-2.31	0.50	12	0.22	-2485.00	11394.00	9730	20240628	-40.90	4450	20241209	29.21	8840	-34.95	20250114	4600	25.00	20250102	9730	-40.90	20240628	4450	29.21	20241209	0.94	Y	044340	500	89 억	363640	N	N	11165	N	N
75	20250417	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	110	2	1.96	205190800	35862	35.22	5640	5760	5630	7300	3940	5620	5721.68	2.03	1358	5926	5772	5686	5532	5446	5850	5610	89	1680	500	3590	10	1	17873425	1024	-2.31	0.50	12	0.20	-2485.00	11394.00	9730	20240628	-41.11	4450	20241209	28.76	8840	-35.18	20250114	4600	24.57	20250102	9730	-41.11	20240628	4450	28.76	20241209	0.94	Y	044340	500	89 억	363640	N	N	20394	N	N
76	20250417	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	80	2	1.42	183778230	32113	31.54	5640	5760	5630	7300	3940	5620	5722.86	2.03	1273	5926	5772	5686	5532	5446	5850	5610	89	1680	500	3590	10	1	17873425	1019	-2.29	0.50	12	0.18	-2485.00	11394.00	9730	20240628	-41.42	4450	20241209	28.09	8840	-35.52	20250114	4600	23.91	20250102	9730	-41.42	20240628	4450	28.09	20241209	0.94	Y	044340	500	89 억	363640	N	N	20394	N	N
77	20250417	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	120	2	2.14	156265340	27302	26.81	5640	5760	5630	7300	3940	5620	5723.59	2.03	1365	5926	5772	5686	5532	5446	5850	5610	89	1680	500	3590	10	1	17873425	1026	-2.31	0.50	12	0.15	-2485.00	11394.00	9730	20240628	-41.01	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	0.94	Y	044340	500	89 억	363640	N	N	20394	N	N
78	20250417	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	130	2	2.31	115116470	20146	19.79	5640	5750	5630	7300	3940	5620	5714.11	2.03	-1281	5926	5772	5686	5532	5446	5850	5610	89	1680	500	3590	10	1	17873425	1028	-2.31	0.50	12	0.11	-2485.00	11394.00	9730	20240628	-40.90	4450	20241209	29.21	8840	-34.95	20250114	4600	25.00	20250102	9730	-40.90	20240628	4450	29.21	20241209	0.94	Y	044340	500	89 억	363640	N	N	20394	N	N
79	20250417	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5730	110	2	1.96	91817500	16090	15.80	5640	5750	5630	7300	3940	5620	5706.49	2.03	-1739	5926	5772	5686	5532	5446	5850	5610	89	1680	500	3590	10	1	17873425	1024	-2.31	0.50	12	0.09	-2485.00	11394.00	9730	20240628	-41.11	4450	20241209	28.76	8840	-35.18	20250114	4600	24.57	20250102	9730	-41.11	20240628	4450	28.76	20241209	0.94	Y	044340	500	89 억	363640	N	N	20394	N	N
80	20250417	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	80	2	1.42	69726520	12225	12.01	5640	5750	5630	7300	3940	5620	5703.60	2.03	-1361	5926	5772	5686	5532	5446	5850	5610	89	1680	500	3590	10	1	17873425	1019	-2.29	0.50	12	0.07	-2485.00	11394.00	9730	20240628	-41.42	4450	20241209	28.09	8840	-35.52	20250114	4600	23.91	20250102	9730	-41.42	20240628	4450	28.09	20241209	0.94	Y	044340	500	89 억	363640	N	N	20394	N	N
81	20250417	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	20	2	0.36	2049320	363	0.36	5640	5660	5640	7300	3940	5620	5645.51	2.03	81	5926	5772	5686	5532	5446	5850	5610	89	1680	500	3590	10	1	17873425	1008	-2.27	0.49	12	0.00	-2485.00	11394.00	9730	20240628	-42.03	4450	20241209	26.74	8840	-36.20	20250114	4600	22.61	20250102	9730	-42.03	20240628	4450	26.74	20241209	0.94	Y	044340	500	89 억	363640	N	N	20394	N	N
82	20250416	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-20	5	-0.35	581523400	101752	187.63	5600	5840	5600	7330	3950	5640	5715.11	1.99	7079	5806	5722	5646	5562	5486	5685	5525	89	1690	500	3600	10	1	17873425	1004	-2.26	0.49	12	0.57	-2485.00	11394.00	9730	20240628	-42.24	4450	20241209	26.29	8840	-36.43	20250114	4600	22.17	20250102	9730	-42.24	20240628	4450	26.29	20241209	0.94	Y	044340	500	89 억	356391	N	N	20394	N	N
83	20250416	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	30	2	0.53	564198020	98680	181.97	5600	5840	5600	7330	3950	5640	5717.45	1.99	7551	5806	5722	5646	5562	5486	5685	5525	89	1690	500	3600	10	1	17873425	1013	-2.28	0.50	12	0.55	-2485.00	11394.00	9730	20240628	-41.73	4450	20241209	27.42	8840	-35.86	20250114	4600	23.26	20250102	9730	-41.73	20240628	4450	27.42	20241209	0.94	Y	044340	500	89 억	356391	N	N	18805	N	N
84	20250416	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	60	2	1.06	500606350	87479	161.31	5600	5840	5600	7330	3950	5640	5722.59	1.99	4114	5806	5722	5646	5562	5486	5685	5525	89	1690	500	3600	10	1	17873425	1019	-2.29	0.50	12	0.49	-2485.00	11394.00	9730	20240628	-41.42	4450	20241209	28.09	8840	-35.52	20250114	4600	23.91	20250102	9730	-41.42	20240628	4450	28.09	20241209	0.94	Y	044340	500	89 억	356391	N	N	18805	N	N
85	20250416	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5720	80	2	1.42	438806320	76676	141.39	5600	5840	5600	7330	3950	5640	5722.86	1.99	5908	5806	5722	5646	5562	5486	5685	5525	89	1690	500	3600	10	1	17873425	1022	-2.30	0.50	12	0.43	-2485.00	11394.00	9730	20240628	-41.21	4450	20241209	28.54	8840	-35.29	20250114	4600	24.35	20250102	9730	-41.21	20240628	4450	28.54	20241209	0.94	Y	044340	500	89 억	356391	N	N	18805	N	N
86	20250416	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	50	2	0.89	385841510	67396	124.28	5600	5840	5600	7330	3950	5640	5724.99	1.99	9324	5806	5722	5646	5562	5486	5685	5525	89	1690	500	3600	10	1	17873425	1017	-2.29	0.50	12	0.38	-2485.00	11394.00	9730	20240628	-41.52	4450	20241209	27.87	8840	-35.63	20250114	4600	23.70	20250102	9730	-41.52	20240628	4450	27.87	20241209	0.94	Y	044340	500	89 억	356391	N	N	18805	N	N
87	20250416	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	50	2	0.89	356124740	62164	114.63	5600	5840	5600	7330	3950	5640	5728.79	1.99	9300	5806	5722	5646	5562	5486	5685	5525	89	1690	500	3600	10	1	17873425	1017	-2.29	0.50	12	0.35	-2485.00	11394.00	9730	20240628	-41.52	4450	20241209	27.87	8840	-35.63	20250114	4600	23.70	20250102	9730	-41.52	20240628	4450	27.87	20241209	0.94	Y	044340	500	89 억	356391	N	N	18805	N	N
88	20250416	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	60	2	1.06	120186850	21129	38.96	5600	5740	5600	7330	3950	5640	5688.24	1.99	8511	5806	5722	5646	5562	5486	5685	5525	89	1690	500	3600	10	1	17873425	1019	-2.29	0.50	12	0.12	-2485.00	11394.00	9730	20240628	-41.42	4450	20241209	28.09	8840	-35.52	20250114	4600	23.91	20250102	9730	-41.42	20240628	4450	28.09	20241209	0.94	Y	044340	500	89 억	356391	N	N	18805	N	N
89	20250416	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	10	2	0.18	10084750	1791	3.30	5600	5740	5600	7330	3950	5640	5630.79	1.99	973	5806	5722	5646	5562	5486	5685	5525	89	1690	500	3600	10	1	17873425	1010	-2.27	0.50	12	0.01	-2485.00	11394.00	9730	20240628	-41.93	4450	20241209	26.97	8840	-36.09	20250114	4600	22.83	20250102	9730	-41.93	20240628	4450	26.97	20241209	0.94	Y	044340	500	89 억	356391	N	N	18805	N	N
90	20250415	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	-20	5	-0.35	306944445	54229	82.78	5660	5730	5570	7350	3970	5660	5660.15	1.98	2760	5786	5722	5596	5532	5406	5755	5565	89	1690	500	3620	10	1	17873425	1008	-2.27	0.49	12	0.30	-2485.00	11394.00	9730	20240628	-42.03	4450	20241209	26.74	8840	-36.20	20250114	4600	22.61	20250102	9730	-42.03	20240628	4450	26.74	20241209	0.98	Y	044340	500	89 억	353764	N	N	18805	N	N
91	20250415	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-30	5	-0.53	281836895	49802	76.03	5660	5730	5570	7350	3970	5660	5659.15	1.98	1318	5786	5722	5596	5532	5406	5755	5565	89	1690	500	3620	10	1	17873425	1006	-2.27	0.49	12	0.28	-2485.00	11394.00	9730	20240628	-42.14	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	0.98	Y	044340	500	89 억	353764	N	N	9196	N	N
92	20250415	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	10	2	0.18	194837990	34512	52.69	5660	5690	5570	7350	3970	5660	5645.51	1.98	840	5786	5722	5596	5532	5406	5755	5565	89	1690	500	3620	10	1	17873425	1013	-2.28	0.50	12	0.19	-2485.00	11394.00	9730	20240628	-41.73	4450	20241209	27.42	8840	-35.86	20250114	4600	23.26	20250102	9730	-41.73	20240628	4450	27.42	20241209	0.98	Y	044340	500	89 억	353764	N	N	9196	N	N
93	20250415	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	20	2	0.35	174658520	30955	47.26	5660	5690	5570	7350	3970	5660	5642.34	1.98	-1032	5786	5722	5596	5532	5406	5755	5565	89	1690	500	3620	10	1	17873425	1015	-2.29	0.50	12	0.17	-2485.00	11394.00	9730	20240628	-41.62	4450	20241209	27.64	8840	-35.75	20250114	4600	23.48	20250102	9730	-41.62	20240628	4450	27.64	20241209	0.98	Y	044340	500	89 억	353764	N	N	9196	N	N
94	20250415	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	10	2	0.18	150221310	26651	40.68	5660	5690	5570	7350	3970	5660	5636.61	1.98	-972	5786	5722	5596	5532	5406	5755	5565	89	1690	500	3620	10	1	17873425	1013	-2.28	0.50	12	0.15	-2485.00	11394.00	9730	20240628	-41.73	4450	20241209	27.42	8840	-35.86	20250114	4600	23.26	20250102	9730	-41.73	20240628	4450	27.42	20241209	0.98	Y	044340	500	89 억	353764	N	N	9196	N	N
95	20250415	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	20	2	0.35	111866820	19893	30.37	5660	5680	5570	7350	3970	5660	5623.43	1.98	-407	5786	5722	5596	5532	5406	5755	5565	89	1690	500	3620	10	1	17873425	1015	-2.29	0.50	12	0.11	-2485.00	11394.00	9730	20240628	-41.62	4450	20241209	27.64	8840	-35.75	20250114	4600	23.48	20250102	9730	-41.62	20240628	4450	27.64	20241209	0.98	Y	044340	500	89 억	353764	N	N	9196	N	N
96	20250415	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-70	5	-1.24	55903880	9974	15.23	5660	5670	5570	7350	3970	5660	5604.96	1.98	-4048	5786	5722	5596	5532	5406	5755	5565	89	1690	500	3620	10	1	17873425	999	-2.25	0.49	12	0.06	-2485.00	11394.00	9730	20240628	-42.55	4450	20241209	25.62	8840	-36.76	20250114	4600	21.52	20250102	9730	-42.55	20240628	4450	25.62	20241209	0.98	Y	044340	500	89 억	353764	N	N	9196	N	N
97	20250415	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-30	5	-0.53	2209010	391	0.60	5660	5660	5580	7350	3970	5660	5649.64	1.98	-163	5786	5722	5596	5532	5406	5755	5565	89	1690	500	3620	10	1	17873425	1006	-2.27	0.49	12	0.00	-2485.00	11394.00	9730	20240628	-42.14	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	0.98	Y	044340	500	89 억	353764	N	N	9196	N	N
98	20250414	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5660	100	2	1.80	366274705	65385	62.08	5620	5660	5470	7220	3900	5560	5601.82	1.97	1578	5706	5632	5506	5432	5306	5670	5470	89	1660	500	3550	10	1	17873425	1012	-2.28	0.50	12	0.37	-2485.00	11394.00	9730	20240628	-41.83	4450	20241209	27.19	8840	-35.97	20250114	4600	23.04	20250102	9730	-41.83	20240628	4450	27.19	20241209	1.01	Y	044340	500	89 억	352187	N	N	9196	N	N
99	20250414	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	70	2	1.26	350711325	62626	59.46	5620	5660	5470	7220	3900	5560	5600.09	1.97	1632	5706	5632	5506	5432	5306	5670	5470	89	1660	500	3550	10	1	17873425	1006	-2.27	0.49	12	0.35	-2485.00	11394.00	9730	20240628	-42.14	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	1.01	Y	044340	500	89 억	352187	N	N	12945	N	N
100	20250414	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	70	2	1.26	290342850	51920	49.30	5620	5660	5470	7220	3900	5560	5592.12	1.97	2393	5706	5632	5506	5432	5306	5670	5470	89	1660	500	3550	10	1	17873425	1006	-2.27	0.49	12	0.29	-2485.00	11394.00	9730	20240628	-42.14	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	1.01	Y	044340	500	89 억	352187	N	N	12945	N	N
101	20250414	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	70	2	1.26	250665340	44891	42.62	5620	5650	5470	7220	3900	5560	5583.87	1.97	-1004	5706	5632	5506	5432	5306	5670	5470	89	1660	500	3550	10	1	17873425	1006	-2.27	0.49	12	0.25	-2485.00	11394.00	9730	20240628	-42.14	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	1.01	Y	044340	500	89 억	352187	N	N	12945	N	N
102	20250414	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	50	2	0.90	203569635	36514	34.67	5620	5650	5470	7220	3900	5560	5575.11	1.97	-2425	5706	5632	5506	5432	5306	5670	5470	89	1660	500	3550	10	1	17873425	1003	-2.26	0.49	12	0.20	-2485.00	11394.00	9730	20240628	-42.34	4450	20241209	26.07	8840	-36.54	20250114	4600	21.96	20250102	9730	-42.34	20240628	4450	26.07	20241209	1.01	Y	044340	500	89 억	352187	N	N	12945	N	N
103	20250414	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	40	2	0.72	144508545	25994	24.68	5620	5620	5470	7220	3900	5560	5559.30	1.97	-3260	5706	5632	5506	5432	5306	5670	5470	89	1660	500	3550	10	1	17873425	1001	-2.25	0.49	12	0.15	-2485.00	11394.00	9730	20240628	-42.45	4450	20241209	25.84	8840	-36.65	20250114	4600	21.74	20250102	9730	-42.45	20240628	4450	25.84	20241209	1.01	Y	044340	500	89 억	352187	N	N	12945	N	N
104	20250414	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-20	5	-0.36	69085155	12492	11.86	5620	5620	5470	7220	3900	5560	5530.35	1.97	-3217	5706	5632	5506	5432	5306	5670	5470	89	1660	500	3550	10	1	17873425	990	-2.23	0.49	12	0.07	-2485.00	11394.00	9730	20240628	-43.06	4450	20241209	24.49	8840	-37.33	20250114	4600	20.43	20250102	9730	-43.06	20240628	4450	24.49	20241209	1.01	Y	044340	500	89 억	352187	N	N	12945	N	N
105	20250414	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-80	5	-1.44	26755940	4845	4.60	5620	5620	5470	7220	3900	5560	5522.38	1.97	-3529	5706	5632	5506	5432	5306	5670	5470	89	1660	500	3550	10	1	17873425	979	-2.21	0.48	12	0.03	-2485.00	11394.00	9730	20240628	-43.68	4450	20241209	23.15	8840	-38.01	20250114	4600	19.13	20250102	9730	-43.68	20240628	4450	23.15	20241209	1.01	Y	044340	500	89 억	352187	N	N	12945	N	N
106	20250411	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	20	2	0.36	573023260	104545	131.00	5380	5580	5380	7200	3880	5540	5481.12	1.95	2574	5726	5632	5446	5352	5166	5680	5400	89	1660	500	3540	10	1	17873425	994	-2.24	0.49	12	0.58	-2485.00	11394.00	9730	20240628	-42.86	4450	20241209	24.94	8840	-37.10	20250114	4600	20.87	20250102	9730	-42.86	20240628	4450	24.94	20241209	1.02	Y	044340	500	89 억	349202	N	N	12945	N	N
107	20250411	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-30	5	-0.54	536001480	97847	122.61	5380	5580	5380	7200	3880	5540	5477.96	1.95	2433	5726	5632	5446	5352	5166	5680	5400	89	1660	500	3540	10	1	17873425	985	-2.22	0.48	12	0.55	-2485.00	11394.00	9730	20240628	-43.37	4450	20241209	23.82	8840	-37.67	20250114	4600	19.78	20250102	9730	-43.37	20240628	4450	23.82	20241209	1.02	Y	044340	500	89 억	349202	N	N	0	N	N
108	20250411	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5515	-25	5	-0.45	478187160	87331	109.43	5380	5580	5380	7200	3880	5540	5475.57	1.95	639	5726	5632	5446	5352	5166	5680	5400	89	1660	500	3540	10	1	17873425	986	-2.22	0.48	12	0.49	-2485.00	11394.00	9730	20240628	-43.32	4450	20241209	23.93	8840	-37.61	20250114	4600	19.89	20250102	9730	-43.32	20240628	4450	23.93	20241209	1.02	Y	044340	500	89 억	349202	N	N	0	N	N
109	20250411	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	-20	5	-0.36	365516350	66842	83.76	5380	5580	5380	7200	3880	5540	5468.36	1.95	3546	5726	5632	5446	5352	5166	5680	5400	89	1660	500	3540	10	1	17873425	987	-2.22	0.48	12	0.37	-2485.00	11394.00	9730	20240628	-43.27	4450	20241209	24.04	8840	-37.56	20250114	4600	20.00	20250102	9730	-43.27	20240628	4450	24.04	20241209	1.02	Y	044340	500	89 억	349202	N	N	0	N	N
110	20250411	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-40	5	-0.72	329670370	60321	75.59	5380	5580	5380	7200	3880	5540	5465.27	1.95	1236	5726	5632	5446	5352	5166	5680	5400	89	1660	500	3540	10	1	17873425	983	-2.21	0.48	12	0.34	-2485.00	11394.00	9730	20240628	-43.47	4450	20241209	23.60	8840	-37.78	20250114	4600	19.57	20250102	9730	-43.47	20240628	4450	23.60	20241209	1.02	Y	044340	500	89 억	349202	N	N	0	N	N
111	20250411	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-90	5	-1.62	305163470	55840	69.97	5380	5580	5380	7200	3880	5540	5464.96	1.95	116	5726	5632	5446	5352	5166	5680	5400	89	1660	500	3540	10	1	17873425	974	-2.19	0.48	12	0.31	-2485.00	11394.00	9730	20240628	-43.99	4450	20241209	22.47	8840	-38.35	20250114	4600	18.48	20250102	9730	-43.99	20240628	4450	22.47	20241209	1.02	Y	044340	500	89 억	349202	N	N	0	N	N
112	20250411	100452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-100	5	-1.81	241480590	44119	55.28	5380	5580	5380	7200	3880	5540	5473.39	1.95	-1536	5726	5632	5446	5352	5166	5680	5400	89	1660	500	3540	10	1	17873425	972	-2.19	0.48	12	0.25	-2485.00	11394.00	9730	20240628	-44.09	4450	20241209	22.25	8840	-38.46	20250114	4600	18.26	20250102	9730	-44.09	20240628	4450	22.25	20241209	1.02	Y	044340	500	89 억	349202	N	N	0	N	N
113	20250411	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-60	5	-1.08	32919310	6087	7.63	5380	5480	5380	7200	3880	5540	5408.13	1.95	3347	5726	5632	5446	5352	5166	5680	5400	89	1660	500	3540	10	1	17873425	979	-2.21	0.48	12	0.03	-2485.00	11394.00	9730	20240628	-43.68	4450	20241209	23.15	8840	-38.01	20250114	4600	19.13	20250102	9730	-43.68	20240628	4450	23.15	20241209	1.02	Y	044340	500	89 억	349202	N	N	0	N	N
114	20250410	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	440	2	8.63	430575845	79795	79.75	5320	5540	5260	6630	3570	5100	5396.03	1.54	48409	5686	5392	5236	4942	4786	5315	4865	89	1530	500	3260	10	1	17873425	990	-2.23	0.49	12	0.45	-2485.00	11394.00	9800	20240329	-43.47	4450	20241209	24.49	8840	-37.33	20250114	4600	20.43	20250102	9730	-43.06	20240628	4450	24.49	20241209	1.07	Y	044340	500	89 억	274599	N	N	2199	N	N
115	20250410	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	380	2	7.45	399022405	74056	74.01	5320	5500	5260	6630	3570	5100	5388.12	1.54	44454	5686	5392	5236	4942	4786	5315	4865	89	1530	500	3260	10	1	17873425	979	-2.21	0.48	12	0.41	-2485.00	11394.00	9800	20240329	-44.08	4450	20241209	23.15	8840	-38.01	20250114	4600	19.13	20250102	9730	-43.68	20240628	4450	23.15	20241209	1.07	Y	044340	500	89 억	274599	N	N	2199	N	N
116	20250410	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	320	2	6.27	340231130	63301	63.26	5320	5440	5260	6630	3570	5100	5374.81	1.54	36875	5686	5392	5236	4942	4786	5315	4865	89	1530	500	3260	10	1	17873425	969	-2.18	0.48	12	0.35	-2485.00	11394.00	9800	20240329	-44.69	4450	20241209	21.80	8840	-38.69	20250114	4600	17.83	20250102	9730	-44.30	20240628	4450	21.80	20241209	1.07	Y	044340	500	89 억	274599	N	N	2199	N	N
117	20250410	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	310	2	6.08	275705070	51365	51.33	5320	5420	5260	6630	3570	5100	5367.57	1.54	27703	5686	5392	5236	4942	4786	5315	4865	89	1530	500	3260	10	1	17873425	967	-2.18	0.47	12	0.29	-2485.00	11394.00	9800	20240329	-44.80	4450	20241209	21.57	8840	-38.80	20250114	4600	17.61	20250102	9730	-44.40	20240628	4450	21.57	20241209	1.07	Y	044340	500	89 억	274599	N	N	2199	N	N
118	20250410	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	290	2	5.69	206912630	38585	38.56	5320	5420	5260	6630	3570	5100	5362.51	1.54	20171	5686	5392	5236	4942	4786	5315	4865	89	1530	500	3260	10	1	17873425	963	-2.17	0.47	12	0.22	-2485.00	11394.00	9800	20240329	-45.00	4450	20241209	21.12	8840	-39.03	20250114	4600	17.17	20250102	9730	-44.60	20240628	4450	21.12	20241209	1.07	Y	044340	500	89 억	274599	N	N	2199	N	N
119	20250410	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5410	310	2	6.08	175426725	32742	32.72	5320	5420	5260	6630	3570	5100	5357.85	1.54	17201	5686	5392	5236	4942	4786	5315	4865	89	1530	500	3260	10	1	17873425	967	-2.18	0.47	12	0.18	-2485.00	11394.00	9800	20240329	-44.80	4450	20241209	21.57	8840	-38.80	20250114	4600	17.61	20250102	9730	-44.40	20240628	4450	21.57	20241209	1.07	Y	044340	500	89 억	274599	N	N	2199	N	N
120	20250410	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	250	2	4.90	113104055	21155	21.14	5320	5400	5260	6630	3570	5100	5346.45	1.54	9899	5686	5392	5236	4942	4786	5315	4865	89	1530	500	3260	10	1	17873425	956	-2.15	0.47	12	0.12	-2485.00	11394.00	9800	20240329	-45.41	4450	20241209	20.22	8840	-39.48	20250114	4600	16.30	20250102	9730	-45.02	20240628	4450	20.22	20241209	1.07	Y	044340	500	89 억	274599	N	N	2199	N	N
121	20250410	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	230	2	4.51	30750120	5765	5.76	5320	5370	5260	6630	3570	5100	5333.93	1.54	-223	5686	5392	5236	4942	4786	5315	4865	89	1530	500	3260	10	1	17873425	953	-2.14	0.47	12	0.03	-2485.00	11394.00	9800	20240329	-45.61	4450	20241209	19.78	8840	-39.71	20250114	4600	15.87	20250102	9730	-45.22	20240628	4450	19.78	20241209	1.07	Y	044340	500	89 억	274599	N	N	2199	N	N
122	20250409	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-540	5	-9.57	522557965	99846	154.98	5480	5530	5080	7330	3950	5640	5233.72	1.50	-1525	5813	5726	5593	5506	5373	5770	5550	89	1690	500	3600	10	1	17873425	912	-2.05	0.45	12	0.56	-2485.00	11394.00	9800	20240329	-47.96	4450	20241209	14.61	8840	-42.31	20250114	4600	10.87	20250102	9730	-47.58	20240628	4450	14.61	20241209	1.09	Y	044340	500	89 억	268507	N	N	2199	N	N
123	20250409	150357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-500	5	-8.87	497681855	94986	147.43	5480	5530	5080	7330	3950	5640	5239.53	1.50	-1177	5813	5726	5593	5506	5373	5770	5550	89	1690	500	3600	10	1	17873425	919	-2.07	0.45	12	0.53	-2485.00	11394.00	9800	20240329	-47.55	4450	20241209	15.51	8840	-41.86	20250114	4600	11.74	20250102	9730	-47.17	20240628	4450	15.51	20241209	1.09	Y	044340	500	89 억	268507	N	N	4202	N	N
124	20250409	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-460	5	-8.16	344567495	65157	101.13	5480	5530	5160	7330	3950	5640	5288.27	1.50	-13565	5813	5726	5593	5506	5373	5770	5550	89	1690	500	3600	10	1	17873425	926	-2.08	0.45	12	0.36	-2485.00	11394.00	9800	20240329	-47.14	4450	20241209	16.40	8840	-41.40	20250114	4600	12.61	20250102	9730	-46.76	20240628	4450	16.40	20241209	1.09	Y	044340	500	89 억	268507	N	N	4202	N	N
125	20250409	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-410	5	-7.27	277682475	52297	81.17	5480	5530	5200	7330	3950	5640	5309.72	1.50	-11067	5813	5726	5593	5506	5373	5770	5550	89	1690	500	3600	10	1	17873425	935	-2.10	0.46	12	0.29	-2485.00	11394.00	9800	20240329	-46.63	4450	20241209	17.53	8840	-40.84	20250114	4600	13.70	20250102	9730	-46.25	20240628	4450	17.53	20241209	1.09	Y	044340	500	89 억	268507	N	N	4202	N	N
126	20250409	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-370	5	-6.56	173477665	32412	50.31	5480	5530	5250	7330	3950	5640	5352.27	1.50	-4929	5813	5726	5593	5506	5373	5770	5550	89	1690	500	3600	10	1	17873425	942	-2.12	0.46	12	0.18	-2485.00	11394.00	9800	20240329	-46.22	4450	20241209	18.43	8840	-40.38	20250114	4600	14.57	20250102	9730	-45.84	20240628	4450	18.43	20241209	1.09	Y	044340	500	89 억	268507	N	N	4202	N	N
127	20250409	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	-320	5	-5.67	131622980	24496	38.02	5480	5530	5250	7330	3950	5640	5373.24	1.50	-3958	5813	5726	5593	5506	5373	5770	5550	89	1690	500	3600	10	1	17873425	951	-2.14	0.47	12	0.14	-2485.00	11394.00	9800	20240329	-45.71	4450	20241209	19.55	8840	-39.82	20250114	4600	15.65	20250102	9730	-45.32	20240628	4450	19.55	20241209	1.09	Y	044340	500	89 억	268507	N	N	4202	N	N
128	20250409	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	-260	5	-4.61	72300860	13332	20.69	5480	5530	5340	7330	3950	5640	5423.11	1.50	-3161	5813	5726	5593	5506	5373	5770	5550	89	1690	500	3600	10	1	17873425	962	-2.16	0.47	12	0.07	-2485.00	11394.00	9800	20240329	-45.10	4450	20241209	20.90	8840	-39.14	20250114	4600	16.96	20250102	9730	-44.71	20240628	4450	20.90	20241209	1.09	Y	044340	500	89 억	268507	N	N	4202	N	N
129	20250409	090449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-150	5	-2.66	7466080	1360	2.11	5480	5530	5480	7330	3950	5640	5489.76	1.50	374	5813	5726	5593	5506	5373	5770	5550	89	1690	500	3600	10	1	17873425	981	-2.21	0.48	12	0.01	-2485.00	11394.00	9800	20240329	-43.98	4450	20241209	23.37	8840	-37.90	20250114	4600	19.35	20250102	9730	-43.58	20240628	4450	23.37	20241209	1.09	Y	044340	500	89 억	268507	N	N	4202	N	N
130	20250408	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	240	2	4.44	357130710	64227	83.57	5460	5680	5460	7020	3780	5400	5560.41	1.44	10419	5840	5620	5440	5220	5040	5530	5130	89	1620	500	3450	10	1	17873425	1008	-2.27	0.49	12	0.36	-2485.00	11394.00	9800	20240329	-42.45	4450	20241209	26.74	8840	-36.20	20250114	4600	22.61	20250102	9730	-42.03	20240628	4450	26.74	20241209	1.12	Y	044340	500	89 억	257088	N	N	4202	N	N
131	20250408	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	190	2	3.52	287307260	51608	67.15	5460	5680	5460	7020	3780	5400	5567.11	1.44	7588	5840	5620	5440	5220	5040	5530	5130	89	1620	500	3450	10	1	17873425	999	-2.25	0.49	12	0.29	-2485.00	11394.00	9800	20240329	-42.96	4450	20241209	25.62	8840	-36.76	20250114	4600	21.52	20250102	9730	-42.55	20240628	4450	25.62	20241209	1.12	Y	044340	500	89 억	257088	N	N	1493	N	N
132	20250408	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	230	2	4.26	250146350	44921	58.45	5460	5680	5460	7020	3780	5400	5568.58	1.44	5363	5840	5620	5440	5220	5040	5530	5130	89	1620	500	3450	10	1	17873425	1006	-2.27	0.49	12	0.25	-2485.00	11394.00	9800	20240329	-42.55	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	1.12	Y	044340	500	89 억	257088	N	N	1493	N	N
133	20250408	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	110	2	2.04	196888825	35387	46.04	5460	5680	5460	7020	3780	5400	5563.87	1.44	7942	5840	5620	5440	5220	5040	5530	5130	89	1620	500	3450	10	1	17873425	985	-2.22	0.48	12	0.20	-2485.00	11394.00	9800	20240329	-43.78	4450	20241209	23.82	8840	-37.67	20250114	4600	19.78	20250102	9730	-43.37	20240628	4450	23.82	20241209	1.12	Y	044340	500	89 억	257088	N	N	1493	N	N
134	20250408	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5520	120	2	2.22	161935025	29038	37.78	5460	5680	5460	7020	3780	5400	5576.66	1.44	5353	5840	5620	5440	5220	5040	5530	5130	89	1620	500	3450	10	1	17873425	987	-2.22	0.48	12	0.16	-2485.00	11394.00	9800	20240329	-43.67	4450	20241209	24.04	8840	-37.56	20250114	4600	20.00	20250102	9730	-43.27	20240628	4450	24.04	20241209	1.12	Y	044340	500	89 억	257088	N	N	1493	N	N
135	20250408	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	190	2	3.52	108714995	19462	25.32	5460	5680	5460	7020	3780	5400	5586.01	1.44	2052	5840	5620	5440	5220	5040	5530	5130	89	1620	500	3450	10	1	17873425	999	-2.25	0.49	12	0.11	-2485.00	11394.00	9800	20240329	-42.96	4450	20241209	25.62	8840	-36.76	20250114	4600	21.52	20250102	9730	-42.55	20240628	4450	25.62	20241209	1.12	Y	044340	500	89 억	257088	N	N	1493	N	N
136	20250408	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	200	2	3.70	83616340	14963	19.47	5460	5680	5460	7020	3780	5400	5588.21	1.44	469	5840	5620	5440	5220	5040	5530	5130	89	1620	500	3450	10	1	17873425	1001	-2.25	0.49	12	0.08	-2485.00	11394.00	9800	20240329	-42.86	4450	20241209	25.84	8840	-36.65	20250114	4600	21.74	20250102	9730	-42.45	20240628	4450	25.84	20241209	1.12	Y	044340	500	89 억	257088	N	N	1493	N	N
137	20250408	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	140	2	2.59	8548830	1557	2.03	5460	5540	5460	7020	3780	5400	5490.58	1.44	255	5840	5620	5440	5220	5040	5530	5130	89	1620	500	3450	10	1	17873425	990	-2.23	0.49	12	0.01	-2485.00	11394.00	9800	20240329	-43.47	4450	20241209	24.49	8840	-37.33	20250114	4600	20.43	20250102	9730	-43.06	20240628	4450	24.49	20241209	1.12	Y	044340	500	89 억	257088	N	N	1493	N	N
138	20250407	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-230	5	-4.09	410117365	76179	89.17	5480	5660	5260	7310	3950	5630	5383.57	1.25	16153	5923	5776	5613	5466	5303	5850	5540	89	1680	500	3600	10	1	17873425	965	-2.17	0.47	12	0.43	-2485.00	11394.00	9800	20240329	-44.90	4450	20241209	21.35	8840	-38.91	20250114	4600	17.39	20250102	9730	-44.50	20240628	4450	21.35	20241209	1.27	Y	044340	500	89 억	223937	N	N	1493	N	N
139	20250407	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-200	5	-3.55	393124375	73047	85.51	5480	5660	5260	7310	3950	5630	5381.77	1.25	15542	5923	5776	5613	5466	5303	5850	5540	89	1680	500	3600	10	1	17873425	971	-2.19	0.48	12	0.41	-2485.00	11394.00	9800	20240329	-44.59	4450	20241209	22.02	8840	-38.57	20250114	4600	18.04	20250102	9730	-44.19	20240628	4450	22.02	20241209	1.27	Y	044340	500	89 억	223937	N	N	0	N	N
140	20250407	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5430	-200	5	-3.55	314087030	58445	68.42	5480	5660	5260	7310	3950	5630	5374.02	1.25	5706	5923	5776	5613	5466	5303	5850	5540	89	1680	500	3600	10	1	17873425	971	-2.19	0.48	12	0.33	-2485.00	11394.00	9800	20240329	-44.59	4450	20241209	22.02	8840	-38.57	20250114	4600	18.04	20250102	9730	-44.19	20240628	4450	22.02	20241209	1.27	Y	044340	500	89 억	223937	N	N	0	N	N
141	20250407	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-190	5	-3.37	290094350	54016	63.23	5480	5660	5260	7310	3950	5630	5370.48	1.25	3279	5923	5776	5613	5466	5303	5850	5540	89	1680	500	3600	10	1	17873425	972	-2.19	0.48	12	0.30	-2485.00	11394.00	9800	20240329	-44.49	4450	20241209	22.25	8840	-38.46	20250114	4600	18.26	20250102	9730	-44.09	20240628	4450	22.25	20241209	1.27	Y	044340	500	89 억	223937	N	N	0	N	N
142	20250407	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-150	5	-2.66	252430480	47095	55.13	5480	5660	5260	7310	3950	5630	5359.97	1.25	761	5923	5776	5613	5466	5303	5850	5540	89	1680	500	3600	10	1	17873425	979	-2.21	0.48	12	0.26	-2485.00	11394.00	9800	20240329	-44.08	4450	20241209	23.15	8840	-38.01	20250114	4600	19.13	20250102	9730	-43.68	20240628	4450	23.15	20241209	1.27	Y	044340	500	89 억	223937	N	N	0	N	N
143	20250407	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-160	5	-2.84	229032150	42828	50.13	5480	5660	5260	7310	3950	5630	5347.65	1.25	-455	5923	5776	5613	5466	5303	5850	5540	89	1680	500	3600	10	1	17873425	978	-2.20	0.48	12	0.24	-2485.00	11394.00	9800	20240329	-44.18	4450	20241209	22.92	8840	-38.12	20250114	4600	18.91	20250102	9730	-43.78	20240628	4450	22.92	20241209	1.27	Y	044340	500	89 억	223937	N	N	0	N	N
144	20250407	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-290	5	-5.15	182893990	34315	40.17	5480	5480	5260	7310	3950	5630	5329.77	1.25	-1933	5923	5776	5613	5466	5303	5850	5540	89	1680	500	3600	10	1	17873425	954	-2.15	0.47	12	0.19	-2485.00	11394.00	9800	20240329	-45.51	4450	20241209	20.00	8840	-39.59	20250114	4600	16.09	20250102	9730	-45.12	20240628	4450	20.00	20241209	1.27	Y	044340	500	89 억	223937	N	N	0	N	N
145	20250407	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5350	-280	5	-4.97	39689640	7362	8.62	5480	5480	5320	7310	3950	5630	5390.82	1.25	-2639	5923	5776	5613	5466	5303	5850	5540	89	1680	500	3600	10	1	17873425	956	-2.15	0.47	12	0.04	-2485.00	11394.00	9800	20240329	-45.41	4450	20241209	20.22	8840	-39.48	20250114	4600	16.30	20250102	9730	-45.02	20240628	4450	20.22	20241209	1.27	Y	044340	500	89 억	223937	N	N	0	N	N
146	20250404	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-20	5	-0.35	467394450	83072	94.24	5500	5760	5450	7340	3960	5650	5626.38	1.10	26627	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1006	-2.27	0.49	12	0.46	-2485.00	11394.00	9800	20240329	-42.55	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
147	20250404	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	40	2	0.71	412585390	73390	83.25	5500	5760	5450	7340	3960	5650	5621.82	1.10	21469	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1017	-2.29	0.50	12	0.41	-2485.00	11394.00	9800	20240329	-41.94	4450	20241209	27.87	8840	-35.63	20250114	4600	23.70	20250102	9730	-41.52	20240628	4450	27.87	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
148	20250404	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	-20	5	-0.35	387022815	68884	78.14	5500	5760	5450	7340	3960	5650	5618.47	1.10	18720	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1006	-2.27	0.49	12	0.39	-2485.00	11394.00	9800	20240329	-42.55	4450	20241209	26.52	8840	-36.31	20250114	4600	22.39	20250102	9730	-42.14	20240628	4450	26.52	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
149	20250404	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	0	3	0.00	374039555	66581	75.53	5500	5760	5450	7340	3960	5650	5617.81	1.10	18837	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1010	-2.27	0.50	12	0.37	-2485.00	11394.00	9800	20240329	-42.35	4450	20241209	26.97	8840	-36.09	20250114	4600	22.83	20250102	9730	-41.93	20240628	4450	26.97	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
150	20250404	120440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	30	2	0.53	305693485	54419	61.73	5500	5760	5450	7340	3960	5650	5617.40	1.10	16868	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1015	-2.29	0.50	12	0.30	-2485.00	11394.00	9800	20240329	-42.04	4450	20241209	27.64	8840	-35.75	20250114	4600	23.48	20250102	9730	-41.62	20240628	4450	27.64	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
151	20250404	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	-60	5	-1.06	178588875	32003	36.30	5500	5740	5450	7340	3960	5650	5580.38	1.10	5994	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	999	-2.25	0.49	12	0.18	-2485.00	11394.00	9800	20240329	-42.96	4450	20241209	25.62	8840	-36.76	20250114	4600	21.52	20250102	9730	-42.55	20240628	4450	25.62	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
152	20250404	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	50	2	0.88	132376110	23834	27.04	5500	5740	5450	7340	3960	5650	5554.09	1.10	7522	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	1019	-2.29	0.50	12	0.13	-2485.00	11394.00	9800	20240329	-41.84	4450	20241209	28.09	8840	-35.52	20250114	4600	23.91	20250102	9730	-41.42	20240628	4450	28.09	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
153	20250404	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-110	5	-1.95	13129210	2379	2.70	5500	5600	5500	7340	3960	5650	5518.79	1.10	459	5836	5742	5636	5542	5436	5790	5590	89	1690	500	3610	10	1	17873425	990	-2.23	0.49	12	0.01	-2485.00	11394.00	9800	20240329	-43.47	4450	20241209	24.49	8840	-37.33	20250114	4600	20.43	20250102	9730	-43.06	20240628	4450	24.49	20241209	1.30	Y	044340	500	89 억	197146	N	N	1477	N	N
154	20250403	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-60	5	-1.05	494214795	87776	70.81	5600	5730	5530	7420	4000	5710	5630.41	1.06	8569	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1010	-2.27	0.50	12	0.49	-2485.00	11394.00	9800	20240329	-42.35	4450	20241209	26.97	8840	-36.09	20250114	4600	22.83	20250102	9730	-41.93	20240628	4450	26.97	20241209	1.31	Y	044340	500	89 억	188677	N	N	1477	N	N
155	20250403	150439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5670	-40	5	-0.70	473693435	84148	67.88	5600	5730	5530	7420	4000	5710	5629.29	1.06	7283	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1013	-2.28	0.50	12	0.47	-2485.00	11394.00	9800	20240329	-42.14	4450	20241209	27.42	8840	-35.86	20250114	4600	23.26	20250102	9730	-41.73	20240628	4450	27.42	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
156	20250403	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	-30	5	-0.53	333454935	59384	47.90	5600	5730	5530	7420	4000	5710	5615.23	1.06	7020	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1015	-2.29	0.50	12	0.33	-2485.00	11394.00	9800	20240329	-42.04	4450	20241209	27.64	8840	-35.75	20250114	4600	23.48	20250102	9730	-41.62	20240628	4450	27.64	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
157	20250403	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5650	-60	5	-1.05	276982685	49440	39.88	5600	5730	5530	7420	4000	5710	5602.40	1.06	5650	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1010	-2.27	0.50	12	0.28	-2485.00	11394.00	9800	20240329	-42.35	4450	20241209	26.97	8840	-36.09	20250114	4600	22.83	20250102	9730	-41.93	20240628	4450	26.97	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
158	20250403	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5700	-10	5	-0.18	237233895	42440	34.23	5600	5730	5530	7420	4000	5710	5589.87	1.06	7826	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1019	-2.29	0.50	12	0.24	-2485.00	11394.00	9800	20240329	-41.84	4450	20241209	28.09	8840	-35.52	20250114	4600	23.91	20250102	9730	-41.42	20240628	4450	28.09	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
159	20250403	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-110	5	-1.93	204407140	36642	29.56	5600	5640	5530	7420	4000	5710	5578.49	1.06	6750	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1001	-2.25	0.49	12	0.21	-2485.00	11394.00	9800	20240329	-42.86	4450	20241209	25.84	8840	-36.65	20250114	4600	21.74	20250102	9730	-42.45	20240628	4450	25.84	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
160	20250403	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-140	5	-2.45	153496410	27500	22.18	5600	5640	5530	7420	4000	5710	5581.69	1.06	6029	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	996	-2.24	0.49	12	0.15	-2485.00	11394.00	9800	20240329	-43.16	4450	20241209	25.17	8840	-36.99	20250114	4600	21.09	20250102	9730	-42.75	20240628	4450	25.17	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
161	20250403	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-110	5	-1.93	34450910	6163	4.97	5600	5620	5530	7420	4000	5710	5589.96	1.06	1673	6076	5892	5756	5572	5436	5825	5505	89	1710	500	3650	10	1	17873425	1001	-2.25	0.49	12	0.03	-2485.00	11394.00	9800	20240329	-42.86	4450	20241209	25.84	8840	-36.65	20250114	4600	21.74	20250102	9730	-42.45	20240628	4450	25.84	20241209	1.31	Y	044340	500	89 억	188677	N	N	1241	N	N
162	20250402	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-220	5	-3.71	708704815	123286	77.67	5870	5940	5620	7700	4160	5930	5748.46	1.03	208	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1021	-2.30	0.50	12	0.69	-2485.00	11394.00	9800	20240329	-41.73	4450	20241209	28.31	8840	-35.41	20250114	4600	24.13	20250102	9730	-41.32	20240628	4450	28.31	20241209	1.30	Y	044340	500	89 억	184367	N	N	1241	N	N
163	20250402	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-190	5	-3.20	691177185	120226	75.74	5870	5940	5620	7700	4160	5930	5748.98	1.03	-1111	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1026	-2.31	0.50	12	0.67	-2485.00	11394.00	9800	20240329	-41.43	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
164	20250402	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5750	-180	5	-3.04	639546385	111224	70.07	5870	5940	5620	7700	4160	5930	5750.08	1.03	-2142	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1028	-2.31	0.50	12	0.62	-2485.00	11394.00	9800	20240329	-41.33	4450	20241209	29.21	8840	-34.95	20250114	4600	25.00	20250102	9730	-40.90	20240628	4450	29.21	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
165	20250402	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5790	-140	5	-2.36	511370995	88917	56.02	5870	5940	5620	7700	4160	5930	5751.10	1.03	-7554	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1035	-2.33	0.51	12	0.50	-2485.00	11394.00	9800	20240329	-40.92	4450	20241209	30.11	8840	-34.50	20250114	4600	25.87	20250102	9730	-40.49	20240628	4450	30.11	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
166	20250402	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5780	-150	5	-2.53	456734085	79464	50.06	5870	5940	5620	7700	4160	5930	5747.69	1.03	-8913	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1033	-2.33	0.51	12	0.44	-2485.00	11394.00	9800	20240329	-41.02	4450	20241209	29.89	8840	-34.62	20250114	4600	25.65	20250102	9730	-40.60	20240628	4450	29.89	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
167	20250402	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	-190	5	-3.20	407313800	70913	44.67	5870	5940	5620	7700	4160	5930	5743.85	1.03	-9376	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1026	-2.31	0.50	12	0.40	-2485.00	11394.00	9800	20240329	-41.43	4450	20241209	28.99	8840	-35.07	20250114	4600	24.78	20250102	9730	-41.01	20240628	4450	28.99	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
168	20250402	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	-220	5	-3.71	345207480	60075	37.85	5870	5940	5620	7700	4160	5930	5746.28	1.03	-7265	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1021	-2.30	0.50	12	0.34	-2485.00	11394.00	9800	20240329	-41.73	4450	20241209	28.31	8840	-35.41	20250114	4600	24.13	20250102	9730	-41.32	20240628	4450	28.31	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
169	20250402	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	0	3	0.00	56206400	9541	6.01	5870	5940	5870	7700	4160	5930	5891.04	1.03	3553	6163	6046	5903	5786	5643	6105	5845	89	1770	500	3790	10	1	17873425	1060	-2.39	0.52	12	0.05	-2485.00	11394.00	9800	20240329	-39.49	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9730	-39.05	20240628	4450	33.26	20241209	1.30	Y	044340	500	89 억	184367	N	N	2577	N	N
170	20250401	160434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	20	2	0.34	918549225	156001	33.54	5880	6020	5760	7680	4140	5910	5888.10	0.92	17880	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1060	-2.39	0.52	12	0.87	-2485.00	11394.00	9800	20240329	-39.49	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9730	-39.05	20240628	4450	33.26	20241209	1.33	Y	044340	500	89 억	163637	N	N	2577	N	N
171	20250401	150434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5860	-50	5	-0.85	872459030	148197	31.86	5880	6020	5760	7680	4140	5910	5887.16	0.92	18221	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1047	-2.36	0.51	12	0.83	-2485.00	11394.00	9800	20240329	-40.20	4450	20241209	31.69	8840	-33.71	20250114	4600	27.39	20250102	9730	-39.77	20240628	4450	31.69	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
172	20250401	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	0	3	0.00	781600265	132836	28.56	5880	6020	5760	7680	4140	5910	5883.95	0.92	23646	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1056	-2.38	0.52	12	0.74	-2485.00	11394.00	9800	20240329	-39.69	4450	20241209	32.81	8840	-33.14	20250114	4600	28.48	20250102	9730	-39.26	20240628	4450	32.81	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
173	20250401	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5890	-20	5	-0.34	751188385	127691	27.45	5880	6020	5760	7680	4140	5910	5882.86	0.92	24763	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1053	-2.37	0.52	12	0.71	-2485.00	11394.00	9800	20240329	-39.90	4450	20241209	32.36	8840	-33.37	20250114	4600	28.04	20250102	9730	-39.47	20240628	4450	32.36	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
174	20250401	120434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5870	-40	5	-0.68	715228025	121609	26.14	5880	6020	5760	7680	4140	5910	5881.37	0.92	27681	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1049	-2.36	0.52	12	0.68	-2485.00	11394.00	9800	20240329	-40.10	4450	20241209	31.91	8840	-33.60	20250114	4600	27.61	20250102	9730	-39.67	20240628	4450	31.91	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
175	20250401	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5960	50	2	0.85	582006310	99070	21.30	5880	6020	5760	7680	4140	5910	5874.70	0.92	22450	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1065	-2.40	0.52	12	0.55	-2485.00	11394.00	9800	20240329	-39.18	4450	20241209	33.93	8840	-32.58	20250114	4600	29.57	20250102	9730	-38.75	20240628	4450	33.93	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
176	20250401	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5840	-70	5	-1.18	325874830	55021	11.83	5880	6020	5820	7680	4140	5910	5922.74	0.92	9982	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1044	-2.35	0.51	12	0.31	-2485.00	11394.00	9800	20240329	-40.41	4450	20241209	31.24	8840	-33.94	20250114	4600	26.96	20250102	9730	-39.98	20240628	4450	31.24	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N
177	20250401	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5930	20	2	0.34	52089350	8808	1.89	5880	5970	5880	7680	4140	5910	5913.87	0.92	1154	6790	6350	6130	5690	5470	6240	5580	89	1770	500	3780	10	1	17873425	1060	-2.39	0.52	12	0.05	-2485.00	11394.00	9800	20240329	-39.49	4450	20241209	33.26	8840	-32.92	20250114	4600	28.91	20250102	9730	-39.05	20240628	4450	33.26	20241209	1.33	Y	044340	500	89 억	163637	N	N	96	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History