KissMeData/175140/price/prices-20250401.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

ened da5c734936 Update 2025-04-28 2981 top30,price

2025-04-28 18:02:09 +09:00

69 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250428	160904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4790	0	3	0.00	344910022	72441	48.32	4850	4850	4660	6220	3355	4790	4761.25	0.63	-6366	5036	4912	4701	4577	4366	4975	4640	124	1430	500	3350	5	1	24798012	1188	-6.15	2.41	12	0.29	-779.00	1990.00	8690	20240527	-44.88	4005	20250407	19.60	6310	-24.09	20250305	4005	19.60	20250407	8690	-44.88	20240527	4005	19.60	20250407	Y	175140	500	123 억	156479	N	N	12764	N	00	N
3	20250428	150909	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4785	-5	5	-0.10	306954887	64492	43.02	4850	4850	4660	6220	3355	4790	4759.58	0.63	-7403	5036	4912	4701	4577	4366	4975	4640	124	1430	500	3350	5	1	24798012	1187	-6.14	2.40	12	0.26	-779.00	1990.00	8690	20240527	-44.94	4005	20250407	19.48	6310	-24.17	20250305	4005	19.48	20250407	8690	-44.94	20240527	4005	19.48	20250407	Y	175140	500	123 억	156479	N	N	11216	N	00	N
4	20250428	140909	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4765	-25	5	-0.52	269235472	56599	37.75	4850	4850	4660	6220	3355	4790	4756.89	0.63	-2884	5036	4912	4701	4577	4366	4975	4640	124	1430	500	3350	5	1	24798012	1182	-6.12	2.39	12	0.23	-779.00	1990.00	8690	20240527	-45.17	4005	20250407	18.98	6310	-24.48	20250305	4005	18.98	20250407	8690	-45.17	20240527	4005	18.98	20250407	Y	175140	500	123 억	156479	N	N	11216	N	00	N
5	20250428	130908	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	10	2	0.21	230147310	48406	32.29	4850	4850	4660	6220	3355	4790	4754.52	0.63	-1088	5036	4912	4701	4577	4366	4975	4640	124	1430	500	3350	5	1	24798012	1190	-6.16	2.41	12	0.20	-779.00	1990.00	8690	20240527	-44.76	4005	20250407	19.85	6310	-23.93	20250305	4005	19.85	20250407	8690	-44.76	20240527	4005	19.85	20250407	Y	175140	500	123 억	156479	N	N	11216	N	00	N
6	20250428	120906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4755	-35	5	-0.73	173117515	36456	24.32	4850	4850	4660	6220	3355	4790	4748.67	0.63	-5502	5036	4912	4701	4577	4366	4975	4640	124	1430	500	3350	5	1	24798012	1179	-6.10	2.39	12	0.15	-779.00	1990.00	8690	20240527	-45.28	4005	20250407	18.73	6310	-24.64	20250305	4005	18.73	20250407	8690	-45.28	20240527	4005	18.73	20250407	Y	175140	500	123 억	156479	N	N	11216	N	00	N
7	20250428	110907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4755	-35	5	-0.73	155934675	32850	21.91	4850	4850	4660	6220	3355	4790	4746.87	0.63	-4364	5036	4912	4701	4577	4366	4975	4640	124	1430	500	3350	5	1	24798012	1179	-6.10	2.39	12	0.13	-779.00	1990.00	8690	20240527	-45.28	4005	20250407	18.73	6310	-24.64	20250305	4005	18.73	20250407	8690	-45.28	20240527	4005	18.73	20250407	Y	175140	500	123 억	156479	N	N	11216	N	00	N
8	20250428	100904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4755	-35	5	-0.73	109460490	23069	15.39	4850	4850	4660	6220	3355	4790	4744.92	0.63	-2536	5036	4912	4701	4577	4366	4975	4640	124	1430	500	3350	5	1	24798012	1179	-6.10	2.39	12	0.09	-779.00	1990.00	8690	20240527	-45.28	4005	20250407	18.73	6310	-24.64	20250305	4005	18.73	20250407	8690	-45.28	20240527	4005	18.73	20250407	Y	175140	500	123 억	156479	N	N	11216	N	00	N
9	20250428	090908	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	10	2	0.21	26411555	5554	3.70	4850	4850	4660	6220	3355	4790	4755.41	0.63	-2597	5036	4912	4701	4577	4366	4975	4640	124	1430	500	3350	5	1	24798012	1190	-6.16	2.41	12	0.02	-779.00	1990.00	8690	20240527	-44.76	4005	20250407	19.85	6310	-23.93	20250305	4005	19.85	20250407	8690	-44.76	20240527	4005	19.85	20250407	Y	175140	500	123 억	156479	N	N	11216	N	00	N
10	20250425	160903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4790	175	2	3.79	697347505	149920	127.60	4660	4825	4490	5990	3235	4615	4651.20	0.60	11074	4971	4792	4651	4472	4331	4882	4562	124	1375	500	3230	5	1	24798012	1188	-6.15	2.41	12	0.60	-779.00	1990.00	8690	20240527	-44.88	4005	20250407	19.60	6310	-24.09	20250305	4005	19.60	20250407	8690	-44.88	20240527	4005	19.60	20250407	Y	175140	500	123 억	149815	N	N	11216	N	00	N
11	20250425	150909	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4790	175	2	3.79	592592912	128019	108.96	4660	4825	4490	5990	3235	4615	4628.95	0.60	-3212	4971	4792	4651	4472	4331	4882	4562	124	1375	500	3230	5	1	24798012	1188	-6.15	2.41	12	0.52	-779.00	1990.00	8690	20240527	-44.88	4005	20250407	19.60	6310	-24.09	20250305	4005	19.60	20250407	8690	-44.88	20240527	4005	19.60	20250407	Y	175140	500	123 억	149815	N	N	9784	N	00	N
12	20250425	140908	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4670	55	2	1.19	541988972	117378	99.90	4660	4825	4490	5990	3235	4615	4617.47	0.60	-6375	4971	4792	4651	4472	4331	4882	4562	124	1375	500	3230	5	1	24798012	1158	-5.99	2.35	12	0.47	-779.00	1990.00	8690	20240527	-46.26	4005	20250407	16.60	6310	-25.99	20250305	4005	16.60	20250407	8690	-46.26	20240527	4005	16.60	20250407	Y	175140	500	123 억	149815	N	N	9784	N	00	N
13	20250425	130910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4710	95	2	2.06	523665712	113470	96.58	4660	4825	4490	5990	3235	4615	4615.01	0.60	-4218	4971	4792	4651	4472	4331	4882	4562	124	1375	500	3230	5	1	24798012	1168	-6.05	2.37	12	0.46	-779.00	1990.00	8690	20240527	-45.80	4005	20250407	17.60	6310	-25.36	20250305	4005	17.60	20250407	8690	-45.80	20240527	4005	17.60	20250407	Y	175140	500	123 억	149815	N	N	9784	N	00	N
14	20250425	120906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4665	50	2	1.08	511027547	110775	94.28	4660	4825	4490	5990	3235	4615	4613.20	0.60	-4087	4971	4792	4651	4472	4331	4882	4562	124	1375	500	3230	5	1	24798012	1157	-5.99	2.34	12	0.45	-779.00	1990.00	8690	20240527	-46.32	4005	20250407	16.48	6310	-26.07	20250305	4005	16.48	20250407	8690	-46.32	20240527	4005	16.48	20250407	Y	175140	500	123 억	149815	N	N	9784	N	00	N
15	20250425	110907	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4710	95	2	2.06	284491971	62750	53.41	4660	4755	4490	5990	3235	4615	4533.74	0.60	-7167	4971	4792	4651	4472	4331	4882	4562	124	1375	500	3230	5	1	24798012	1168	-6.05	2.37	12	0.25	-779.00	1990.00	8690	20240527	-45.80	4005	20250407	17.60	6310	-25.36	20250305	4005	17.60	20250407	8690	-45.80	20240527	4005	17.60	20250407	Y	175140	500	123 억	149815	N	N	9784	N	00	N
16	20250425	100906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4520	-95	5	-2.06	81241966	17929	15.26	4660	4720	4490	5990	3235	4615	4531.32	0.60	-6665	4971	4792	4651	4472	4331	4882	4562	124	1375	500	3230	5	1	24798012	1121	-5.80	2.27	12	0.07	-779.00	1990.00	8690	20240527	-47.99	4005	20250407	12.86	6310	-28.37	20250305	4005	12.86	20250407	8690	-47.99	20240527	4005	12.86	20250407	Y	175140	500	123 억	149815	N	N	9784	N	00	N
17	20250425	090910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4610	-5	5	-0.11	6387988	1385	1.18	4660	4720	4565	5990	3235	4615	4612.27	0.60	-1245	4971	4792	4651	4472	4331	4882	4562	124	1375	500	3230	5	1	24798012	1143	-5.92	2.32	12	0.01	-779.00	1990.00	8690	20240527	-46.95	4005	20250407	15.11	6310	-26.94	20250305	4005	15.11	20250407	8690	-46.95	20240527	4005	15.11	20250407	Y	175140	500	123 억	149815	N	N	9784	N	00	N
18	20250424	160854	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4615	70	2	1.54	553378690	117472	250.75	4550	4830	4510	5900	3185	4545	4710.73	0.62	7288	4621	4582	4506	4467	4391	4602	4487	124	1355	500	3180	5	1	24798012	1144	-5.92	2.32	12	0.47	-779.00	1990.00	8690	20240527	-46.89	4005	20250407	15.23	6310	-26.86	20250305	4005	15.23	20250407	8690	-46.89	20240527	4005	15.23	20250407	Y	175140	500	123 억	153962	N	N	9784	N	00	N
19	20250424	150904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4615	70	2	1.54	547292310	116152	247.93	4550	4830	4510	5900	3185	4545	4711.86	0.62	8058	4621	4582	4506	4467	4391	4602	4487	124	1355	500	3180	5	1	24798012	1144	-5.92	2.32	12	0.47	-779.00	1990.00	8690	20240527	-46.89	4005	20250407	15.23	6310	-26.86	20250305	4005	15.23	20250407	8690	-46.89	20240527	4005	15.23	20250407	Y	175140	500	123 억	153962	N	N	5009	N	00	N
20	20250424	140906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4645	100	2	2.20	524618219	111243	237.45	4550	4830	4510	5900	3185	4545	4715.97	0.62	8827	4621	4582	4506	4467	4391	4602	4487	124	1355	500	3180	5	1	24798012	1152	-5.96	2.33	12	0.45	-779.00	1990.00	8690	20240527	-46.55	4005	20250407	15.98	6310	-26.39	20250305	4005	15.98	20250407	8690	-46.55	20240527	4005	15.98	20250407	Y	175140	500	123 억	153962	N	N	5009	N	00	N
21	20250424	130904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4640	95	2	2.09	503539454	106703	227.76	4550	4830	4510	5900	3185	4545	4719.07	0.62	9481	4621	4582	4506	4467	4391	4602	4487	124	1355	500	3180	5	1	24798012	1151	-5.96	2.33	12	0.43	-779.00	1990.00	8690	20240527	-46.61	4005	20250407	15.86	6310	-26.47	20250305	4005	15.86	20250407	8690	-46.61	20240527	4005	15.86	20250407	Y	175140	500	123 억	153962	N	N	5009	N	00	N
22	20250424	120902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4665	120	2	2.64	487380579	103221	220.33	4550	4830	4510	5900	3185	4545	4721.72	0.62	9187	4621	4582	4506	4467	4391	4602	4487	124	1355	500	3180	5	1	24798012	1157	-5.99	2.34	12	0.42	-779.00	1990.00	8690	20240527	-46.32	4005	20250407	16.48	6310	-26.07	20250305	4005	16.48	20250407	8690	-46.32	20240527	4005	16.48	20250407	Y	175140	500	123 억	153962	N	N	5009	N	00	N
23	20250424	110904	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	115	2	2.53	458252009	96989	207.02	4550	4830	4510	5900	3185	4545	4724.78	0.62	10777	4621	4582	4506	4467	4391	4602	4487	124	1355	500	3180	5	1	24798012	1156	-5.98	2.34	12	0.39	-779.00	1990.00	8690	20240527	-46.38	4005	20250407	16.35	6310	-26.15	20250305	4005	16.35	20250407	8690	-46.38	20240527	4005	16.35	20250407	Y	175140	500	123 억	153962	N	N	5009	N	00	N
24	20250424	100902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4745	200	2	4.40	387467369	81848	174.71	4550	4830	4510	5900	3185	4545	4733.99	0.62	14547	4621	4582	4506	4467	4391	4602	4487	124	1355	500	3180	5	1	24798012	1177	-6.09	2.38	12	0.33	-779.00	1990.00	8690	20240527	-45.40	4005	20250407	18.48	6310	-24.80	20250305	4005	18.48	20250407	8690	-45.40	20240527	4005	18.48	20250407	Y	175140	500	123 억	153962	N	N	5009	N	00	N
25	20250424	090909	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4675	130	2	2.86	65896330	14235	30.38	4550	4685	4510	5900	3185	4545	4629.18	0.62	6965	4621	4582	4506	4467	4391	4602	4487	124	1355	500	3180	5	1	24798012	1159	-6.00	2.35	12	0.06	-779.00	1990.00	8690	20240527	-46.20	4005	20250407	16.73	6310	-25.91	20250305	4005	16.73	20250407	8690	-46.20	20240527	4005	16.73	20250407	Y	175140	500	123 억	153962	N	N	5009	N	00	N
26	20250423	160846	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	105	2	2.36	208394312	46376	72.39	4470	4545	4430	5770	3110	4440	4493.58	0.61	-1852	4646	4542	4461	4357	4276	4502	4317	123	1330	500	3100	5	1	24505529	1114	-5.83	2.28	12	0.19	-779.00	1990.00	8690	20240527	-47.70	4005	20250407	13.48	6310	-27.97	20250305	4005	13.48	20250407	8690	-47.70	20240527	4005	13.48	20250407	Y	175140	500	122 억	148814	N	N	5009	N	00	N
27	20250423	150902	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	70	2	1.58	178286964	39730	62.02	4470	4530	4430	5770	3110	4440	4487.46	0.61	-4760	4646	4542	4461	4357	4276	4502	4317	123	1330	500	3100	5	1	24505529	1105	-5.79	2.27	12	0.16	-779.00	1990.00	8690	20240527	-48.10	4005	20250407	12.61	6310	-28.53	20250305	4005	12.61	20250407	8690	-48.10	20240527	4005	12.61	20250407	Y	175140	500	122 억	148814	N	N	12508	N	00	N
28	20250423	140901	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4505	65	2	1.46	158480169	35329	55.15	4470	4530	4430	5770	3110	4440	4485.84	0.61	-3899	4646	4542	4461	4357	4276	4502	4317	123	1330	500	3100	5	1	24505529	1104	-5.78	2.26	12	0.14	-779.00	1990.00	8690	20240527	-48.16	4005	20250407	12.48	6310	-28.61	20250305	4005	12.48	20250407	8690	-48.16	20240527	4005	12.48	20250407	Y	175140	500	122 억	148814	N	N	12508	N	00	N
29	20250423	130859	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	55	2	1.24	129402294	28865	45.06	4470	4530	4430	5770	3110	4440	4483.02	0.61	-1210	4646	4542	4461	4357	4276	4502	4317	123	1330	500	3100	5	1	24505529	1102	-5.77	2.26	12	0.12	-779.00	1990.00	8690	20240527	-48.27	4005	20250407	12.23	6310	-28.76	20250305	4005	12.23	20250407	8690	-48.27	20240527	4005	12.23	20250407	Y	175140	500	122 억	148814	N	N	12508	N	00	N
30	20250423	120903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4485	45	2	1.01	60351744	13501	21.07	4470	4530	4430	5770	3110	4440	4470.17	0.61	-1465	4646	4542	4461	4357	4276	4502	4317	123	1330	500	3100	5	1	24505529	1099	-5.76	2.25	12	0.06	-779.00	1990.00	8690	20240527	-48.39	4005	20250407	11.99	6310	-28.92	20250305	4005	11.99	20250407	8690	-48.39	20240527	4005	11.99	20250407	Y	175140	500	122 억	148814	N	N	12508	N	00	N
31	20250423	110903	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	20	2	0.45	47537254	10638	16.61	4470	4530	4430	5770	3110	4440	4468.63	0.61	-3151	4646	4542	4461	4357	4276	4502	4317	123	1330	500	3100	5	1	24505529	1093	-5.73	2.24	12	0.04	-779.00	1990.00	8690	20240527	-48.68	4005	20250407	11.36	6310	-29.32	20250305	4005	11.36	20250407	8690	-48.68	20240527	4005	11.36	20250407	Y	175140	500	122 억	148814	N	N	12508	N	00	N
32	20250423	100906	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	-5	5	-0.11	39332020	8800	13.74	4470	4530	4430	5770	3110	4440	4469.55	0.61	-3225	4646	4542	4461	4357	4276	4502	4317	123	1330	500	3100	5	1	24505529	1087	-5.69	2.23	12	0.04	-779.00	1990.00	8690	20240527	-48.96	4005	20250407	10.74	6310	-29.71	20250305	4005	10.74	20250407	8690	-48.96	20240527	4005	10.74	20250407	Y	175140	500	122 억	148814	N	N	12508	N	00	N
33	20250423	090910	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	15	2	0.34	15231535	3388	5.29	4470	4530	4445	5770	3110	4440	4495.73	0.61	-2120	4646	4542	4461	4357	4276	4502	4317	123	1330	500	3100	5	1	24505529	1092	-5.72	2.24	12	0.01	-779.00	1990.00	8690	20240527	-48.73	4005	20250407	11.24	6310	-29.40	20250305	4005	11.24	20250407	8690	-48.73	20240527	4005	11.24	20250407	Y	175140	500	122 억	148814	N	N	12508	N	00	N
34	20250422	160842	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-45	5	-1.00	280075605	63514	72.78	4470	4565	4380	5830	3140	4485	4409.52	0.65	-9742	4908	4696	4513	4301	4118	4802	4407	123	1345	500	3130	5	1	24505529	1088	-5.70	2.23	12	0.26	-779.00	1990.00	8690	20240527	-48.91	4005	20250407	10.86	6310	-29.64	20250305	4005	10.86	20250407	8690	-48.91	20240527	4005	10.86	20250407	Y	175140	500	122 억	158514	N	N	12508	N	00	N
35	20250422	150858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	-55	5	-1.23	268413435	60884	69.76	4470	4565	4380	5830	3140	4485	4408.45	0.65	-10548	4908	4696	4513	4301	4118	4802	4407	123	1345	500	3130	5	1	24505529	1086	-5.69	2.23	12	0.25	-779.00	1990.00	8690	20240527	-49.02	4005	20250407	10.61	6310	-29.79	20250305	4005	10.61	20250407	8690	-49.02	20240527	4005	10.61	20250407	Y	175140	500	122 억	158514	N	N	2748	N	00	N
36	20250422	140857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-65	5	-1.45	229085665	51970	59.55	4470	4565	4380	5830	3140	4485	4407.85	0.65	-10278	4908	4696	4513	4301	4118	4802	4407	123	1345	500	3130	5	1	24505529	1083	-5.67	2.22	12	0.21	-779.00	1990.00	8690	20240527	-49.14	4005	20250407	10.36	6310	-29.95	20250305	4005	10.36	20250407	8690	-49.14	20240527	4005	10.36	20250407	Y	175140	500	122 억	158514	N	N	2748	N	00	N
37	20250422	130855	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4395	-90	5	-2.01	204548170	46387	53.15	4470	4565	4380	5830	3140	4485	4409.40	0.65	-7689	4908	4696	4513	4301	4118	4802	4407	123	1345	500	3130	5	1	24505529	1077	-5.64	2.21	12	0.19	-779.00	1990.00	8690	20240527	-49.42	4005	20250407	9.74	6310	-30.35	20250305	4005	9.74	20250407	8690	-49.42	20240527	4005	9.74	20250407	Y	175140	500	122 억	158514	N	N	2748	N	00	N
38	20250422	120858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-65	5	-1.45	190096210	43101	49.39	4470	4565	4380	5830	3140	4485	4410.27	0.65	-7394	4908	4696	4513	4301	4118	4802	4407	123	1345	500	3130	5	1	24505529	1083	-5.67	2.22	12	0.18	-779.00	1990.00	8690	20240527	-49.14	4005	20250407	10.36	6310	-29.95	20250305	4005	10.36	20250407	8690	-49.14	20240527	4005	10.36	20250407	Y	175140	500	122 억	158514	N	N	2748	N	00	N
39	20250422	110856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-65	5	-1.45	125380935	28423	32.57	4470	4565	4380	5830	3140	4485	4410.93	0.65	-9489	4908	4696	4513	4301	4118	4802	4407	123	1345	500	3130	5	1	24505529	1083	-5.67	2.22	12	0.12	-779.00	1990.00	8690	20240527	-49.14	4005	20250407	10.36	6310	-29.95	20250305	4005	10.36	20250407	8690	-49.14	20240527	4005	10.36	20250407	Y	175140	500	122 억	158514	N	N	2748	N	00	N
40	20250422	100856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	-85	5	-1.90	81906425	18582	21.29	4470	4565	4380	5830	3140	4485	4407.32	0.65	-7197	4908	4696	4513	4301	4118	4802	4407	123	1345	500	3130	5	1	24505529	1078	-5.65	2.21	12	0.08	-779.00	1990.00	8690	20240527	-49.37	4005	20250407	9.86	6310	-30.27	20250305	4005	9.86	20250407	8690	-49.37	20240527	4005	9.86	20250407	Y	175140	500	122 억	158514	N	N	2748	N	00	N
41	20250422	090858	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	-55	5	-1.23	4445595	1005	1.15	4470	4470	4400	5830	3140	4485	4414.82	0.65	158	4908	4696	4513	4301	4118	4802	4407	123	1345	500	3130	5	1	24505529	1086	-5.69	2.23	12	0.00	-779.00	1990.00	8690	20240527	-49.02	4005	20250407	10.61	6310	-29.79	20250305	4005	10.61	20250407	8690	-49.02	20240527	4005	10.61	20250407	Y	175140	500	122 억	158514	N	N	2748	N	00	N
42	20250421	160838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4485	180	2	4.18	391403030	86795	179.05	4480	4725	4330	5590	3015	4305	4509.51	0.62	9291	4618	4461	4343	4186	4068	4402	4127	123	1285	500	3010	5	1	24505529	1099	-5.76	2.25	12	0.35	-779.00	1990.00	8690	20240527	-48.39	4005	20250407	11.99	6310	-28.92	20250305	4005	11.99	20250407	8690	-48.39	20240527	4005	11.99	20250407	Y	175140	500	122 억	152740	N	N	2748	N	00	N
43	20250421	150854	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	175	2	4.07	379929100	84219	173.73	4480	4725	4330	5590	3015	4305	4511.20	0.62	9677	4618	4461	4343	4186	4068	4402	4127	123	1285	500	3010	5	1	24505529	1098	-5.75	2.25	12	0.34	-779.00	1990.00	8690	20240527	-48.45	4005	20250407	11.86	6310	-29.00	20250305	4005	11.86	20250407	8690	-48.45	20240527	4005	11.86	20250407	Y	175140	500	122 억	152740	N	N	2906	N	00	N
44	20250421	140854	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	155	2	3.60	329792801	73025	150.64	4480	4725	4330	5590	3015	4305	4516.16	0.62	7474	4618	4461	4343	4186	4068	4402	4127	123	1285	500	3010	5	1	24505529	1093	-5.73	2.24	12	0.30	-779.00	1990.00	8690	20240527	-48.68	4005	20250407	11.36	6310	-29.32	20250305	4005	11.36	20250407	8690	-48.68	20240527	4005	11.36	20250407	Y	175140	500	122 억	152740	N	N	2906	N	00	N
45	20250421	130853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	135	2	3.14	315322876	69774	143.94	4480	4725	4330	5590	3015	4305	4519.20	0.62	8526	4618	4461	4343	4186	4068	4402	4127	123	1285	500	3010	5	1	24505529	1088	-5.70	2.23	12	0.28	-779.00	1990.00	8690	20240527	-48.91	4005	20250407	10.86	6310	-29.64	20250305	4005	10.86	20250407	8690	-48.91	20240527	4005	10.86	20250407	Y	175140	500	122 억	152740	N	N	2906	N	00	N
46	20250421	120853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	165	2	3.83	289694016	63989	132.00	4480	4725	4330	5590	3015	4305	4527.25	0.62	8321	4618	4461	4343	4186	4068	4402	4127	123	1285	500	3010	5	1	24505529	1095	-5.74	2.25	12	0.26	-779.00	1990.00	8690	20240527	-48.56	4005	20250407	11.61	6310	-29.16	20250305	4005	11.61	20250407	8690	-48.56	20240527	4005	11.61	20250407	Y	175140	500	122 억	152740	N	N	2906	N	00	N
47	20250421	110852	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4485	180	2	4.18	279255311	61645	127.17	4480	4725	4330	5590	3015	4305	4530.06	0.62	8069	4618	4461	4343	4186	4068	4402	4127	123	1285	500	3010	5	1	24505529	1099	-5.76	2.25	12	0.25	-779.00	1990.00	8690	20240527	-48.39	4005	20250407	11.99	6310	-28.92	20250305	4005	11.99	20250407	8690	-48.39	20240527	4005	11.99	20250407	Y	175140	500	122 억	152740	N	N	2906	N	00	N
48	20250421	100847	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	150	2	3.48	197135551	43101	88.91	4480	4725	4335	5590	3015	4305	4573.80	0.62	3556	4618	4461	4343	4186	4068	4402	4127	123	1285	500	3010	5	1	24505529	1092	-5.72	2.24	12	0.18	-779.00	1990.00	8690	20240527	-48.73	4005	20250407	11.24	6310	-29.40	20250305	4005	11.24	20250407	8690	-48.73	20240527	4005	11.24	20250407	Y	175140	500	122 억	152740	N	N	2906	N	00	N
49	20250421	090916	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4605	300	2	6.97	65233007	14477	29.86	4480	4605	4335	5590	3015	4305	4505.98	0.62	1837	4618	4461	4343	4186	4068	4402	4127	123	1285	500	3010	5	1	24505529	1128	-5.91	2.31	12	0.06	-779.00	1990.00	8690	20240527	-47.01	4005	20250407	14.98	6310	-27.02	20250305	4005	14.98	20250407	8690	-47.01	20240527	4005	14.98	20250407	Y	175140	500	122 억	152740	N	N	2906	N	00	N
50	20250418	160839	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4305	-105	5	-2.38	200891549	46788	60.98	4415	4500	4225	5730	3090	4410	4293.66	0.70	-19929	4690	4550	4390	4250	4090	4620	4320	123	1320	500	3080	5	1	24505529	1055	-5.53	2.16	12	0.19	-779.00	1990.00	8690	20240527	-50.46	4005	20250407	7.49	6310	-31.77	20250305	4005	7.49	20250407	8690	-50.46	20240527	4005	7.49	20250407	Y	175140	500	122 억	172543	N	N	2906	N	00	N
51	20250418	150850	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	-125	5	-2.83	190660264	44405	57.87	4415	4500	4225	5730	3090	4410	4293.67	0.70	-19142	4690	4550	4390	4250	4090	4620	4320	123	1320	500	3080	5	1	24505529	1050	-5.50	2.15	12	0.18	-779.00	1990.00	8690	20240527	-50.69	4005	20250407	6.99	6310	-32.09	20250305	4005	6.99	20250407	8690	-50.69	20240527	4005	6.99	20250407	Y	175140	500	122 억	172543	N	N	3107	N	00	N
52	20250418	140853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4300	-110	5	-2.49	130128251	30325	39.52	4415	4500	4225	5730	3090	4410	4291.12	0.70	-15791	4690	4550	4390	4250	4090	4620	4320	123	1320	500	3080	5	1	24505529	1054	-5.52	2.16	12	0.12	-779.00	1990.00	8690	20240527	-50.52	4005	20250407	7.37	6310	-31.85	20250305	4005	7.37	20250407	8690	-50.52	20240527	4005	7.37	20250407	Y	175140	500	122 억	172543	N	N	3107	N	00	N
53	20250418	130851	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	-145	5	-3.29	105974446	24670	32.15	4415	4500	4225	5730	3090	4410	4295.68	0.70	-12635	4690	4550	4390	4250	4090	4620	4320	123	1320	500	3080	5	1	24505529	1045	-5.47	2.14	12	0.10	-779.00	1990.00	8690	20240527	-50.92	4005	20250407	6.49	6310	-32.41	20250305	4005	6.49	20250407	8690	-50.92	20240527	4005	6.49	20250407	Y	175140	500	122 억	172543	N	N	3107	N	00	N
54	20250418	120849	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	-145	5	-3.29	86906684	20193	26.32	4415	4500	4225	5730	3090	4410	4303.80	0.70	-9300	4690	4550	4390	4250	4090	4620	4320	123	1320	500	3080	5	1	24505529	1045	-5.47	2.14	12	0.08	-779.00	1990.00	8690	20240527	-50.92	4005	20250407	6.49	6310	-32.41	20250305	4005	6.49	20250407	8690	-50.92	20240527	4005	6.49	20250407	Y	175140	500	122 억	172543	N	N	3107	N	00	N
55	20250418	110853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4305	-105	5	-2.38	49689304	11466	14.94	4415	4500	4270	5730	3090	4410	4333.62	0.70	-7714	4690	4550	4390	4250	4090	4620	4320	123	1320	500	3080	5	1	24505529	1055	-5.53	2.16	12	0.05	-779.00	1990.00	8690	20240527	-50.46	4005	20250407	7.49	6310	-31.77	20250305	4005	7.49	20250407	8690	-50.46	20240527	4005	7.49	20250407	Y	175140	500	122 억	172543	N	N	3107	N	00	N
56	20250418	100852	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4370	-40	5	-0.91	20542985	4692	6.11	4415	4500	4345	5730	3090	4410	4378.30	0.70	-4030	4690	4550	4390	4250	4090	4620	4320	123	1320	500	3080	5	1	24505529	1071	-5.61	2.20	12	0.02	-779.00	1990.00	8690	20240527	-49.71	4005	20250407	9.11	6310	-30.74	20250305	4005	9.11	20250407	8690	-49.71	20240527	4005	9.11	20250407	Y	175140	500	122 억	172543	N	N	3107	N	00	N
57	20250418	090857	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	40	2	0.91	3127445	708	0.92	4415	4500	4400	5730	3090	4410	4417.30	0.70	-694	4690	4550	4390	4250	4090	4620	4320	123	1320	500	3080	5	1	24505529	1090	-5.71	2.24	12	0.00	-779.00	1990.00	8690	20240527	-48.79	4005	20250407	11.11	6310	-29.48	20250305	4005	11.11	20250407	8690	-48.79	20240527	4005	11.11	20250407	Y	175140	500	122 억	172543	N	N	3107	N	00	N
58	20250417	160844	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	180	2	4.26	337719998	76224	114.13	4230	4530	4230	5490	2965	4230	4430.63	0.64	17986	4443	4336	4283	4176	4123	4310	4150	123	1260	500	2960	5	1	24505529	1081	-5.66	2.22	12	0.31	-779.00	1990.00	8690	20240527	-49.25	4005	20250407	10.11	6310	-30.11	20250305	4005	10.11	20250407	8690	-49.25	20240527	4005	10.11	20250407	Y	175140	500	122 억	157260	N	N	3107	N	00	N
59	20250417	150852	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	205	2	4.85	318957818	71974	107.77	4230	4530	4230	5490	2965	4230	4431.57	0.64	16407	4443	4336	4283	4176	4123	4310	4150	123	1260	500	2960	5	1	24505529	1087	-5.69	2.23	12	0.29	-779.00	1990.00	8690	20240527	-48.96	4005	20250407	10.74	6310	-29.71	20250305	4005	10.74	20250407	8690	-48.96	20240527	4005	10.74	20250407	Y	175140	500	122 억	157260	N	N	5225	N	00	N
60	20250417	140855	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	230	2	5.44	275485058	62149	93.06	4230	4530	4230	5490	2965	4230	4432.65	0.64	18075	4443	4336	4283	4176	4123	4310	4150	123	1260	500	2960	5	1	24505529	1093	-5.73	2.24	12	0.25	-779.00	1990.00	8690	20240527	-48.68	4005	20250407	11.36	6310	-29.32	20250305	4005	11.36	20250407	8690	-48.68	20240527	4005	11.36	20250407	Y	175140	500	122 억	157260	N	N	5225	N	00	N
61	20250417	130853	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	280	2	6.62	243778828	55059	82.44	4230	4530	4230	5490	2965	4230	4427.59	0.64	18477	4443	4336	4283	4176	4123	4310	4150	123	1260	500	2960	5	1	24505529	1105	-5.79	2.27	12	0.22	-779.00	1990.00	8690	20240527	-48.10	4005	20250407	12.61	6310	-28.53	20250305	4005	12.61	20250407	8690	-48.10	20240527	4005	12.61	20250407	Y	175140	500	122 억	157260	N	N	5225	N	00	N
62	20250417	120852	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	210	2	4.96	156017345	35432	53.05	4230	4465	4230	5490	2965	4230	4403.29	0.64	5922	4443	4336	4283	4176	4123	4310	4150	123	1260	500	2960	5	1	24505529	1088	-5.70	2.23	12	0.14	-779.00	1990.00	8690	20240527	-48.91	4005	20250407	10.86	6310	-29.64	20250305	4005	10.86	20250407	8690	-48.91	20240527	4005	10.86	20250407	Y	175140	500	122 억	157260	N	N	5225	N	00	N
63	20250417	110850	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	150	2	3.55	126032100	28640	42.88	4230	4465	4230	5490	2965	4230	4400.56	0.64	539	4443	4336	4283	4176	4123	4310	4150	123	1260	500	2960	5	1	24505529	1073	-5.62	2.20	12	0.12	-779.00	1990.00	8690	20240527	-49.60	4005	20250407	9.36	6310	-30.59	20250305	4005	9.36	20250407	8690	-49.60	20240527	4005	9.36	20250407	Y	175140	500	122 억	157260	N	N	5225	N	00	N
64	20250417	100851	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	200	2	4.73	103449045	23513	35.21	4230	4465	4230	5490	2965	4230	4399.65	0.64	2400	4443	4336	4283	4176	4123	4310	4150	123	1260	500	2960	5	1	24505529	1086	-5.69	2.23	12	0.10	-779.00	1990.00	8690	20240527	-49.02	4005	20250407	10.61	6310	-29.79	20250305	4005	10.61	20250407	8690	-49.02	20240527	4005	10.61	20250407	Y	175140	500	122 억	157260	N	N	5225	N	00	N
65	20250417	090855	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	55	2	1.30	1560030	362	0.54	4230	4335	4230	5490	2965	4230	4309.48	0.64	110	4443	4336	4283	4176	4123	4310	4150	123	1260	500	2960	5	1	24505529	1050	-5.50	2.15	12	0.00	-779.00	1990.00	8690	20240527	-50.69	4005	20250407	6.99	6310	-32.09	20250305	4005	6.99	20250407	8690	-50.69	20240527	4005	6.99	20250407	Y	175140	500	122 억	157260	N	N	5225	N	00	N
66	20250416	160841	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4230	-160	5	-3.64	283467412	66466	97.89	4390	4390	4230	5700	3075	4390	4265.66	0.71	-16961	4526	4457	4401	4332	4276	4430	4305	123	1310	500	3070	5	1	24505529	1037	-5.43	2.13	12	0.27	-779.00	1990.00	8690	20240527	-51.32	4005	20250407	5.62	6310	-32.96	20250305	4005	5.62	20250407	8690	-51.32	20240527	4005	5.62	20250407	Y	175140	500	122 억	174217	N	N	5225	N	00	N
67	20250416	150851	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4245	-145	5	-3.30	248746447	58264	85.81	4390	4390	4235	5700	3075	4390	4269.30	0.71	-14649	4526	4457	4401	4332	4276	4430	4305	123	1310	500	3070	5	1	24505529	1040	-5.45	2.13	12	0.24	-779.00	1990.00	8690	20240527	-51.15	4005	20250407	5.99	6310	-32.73	20250305	4005	5.99	20250407	8690	-51.15	20240527	4005	5.99	20250407	Y	175140	500	122 억	174217	N	N	6333	N	00	N
68	20250416	140850	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	-125	5	-2.85	216297877	50630	74.57	4390	4390	4235	5700	3075	4390	4272.13	0.71	-8616	4526	4457	4401	4332	4276	4430	4305	123	1310	500	3070	5	1	24505529	1045	-5.47	2.14	12	0.21	-779.00	1990.00	8690	20240527	-50.92	4005	20250407	6.49	6310	-32.41	20250305	4005	6.49	20250407	8690	-50.92	20240527	4005	6.49	20250407	Y	175140	500	122 억	174217	N	N	6333	N	00	N
69	20250416	130849	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	-105	5	-2.39	192256472	44996	66.27	4390	4390	4235	5700	3075	4390	4272.75	0.71	-7906	4526	4457	4401	4332	4276	4430	4305	123	1310	500	3070	5	1	24505529	1050	-5.50	2.15	12	0.18	-779.00	1990.00	8690	20240527	-50.69	4005	20250407	6.99	6310	-32.09	20250305	4005	6.99	20250407	8690	-50.69	20240527	4005	6.99	20250407	Y	175140	500	122 억	174217	N	N	6333	N	00	N
70	20250416	120852	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4295	-95	5	-2.16	171348677	40120	59.09	4390	4390	4235	5700	3075	4390	4270.90	0.71	-5836	4526	4457	4401	4332	4276	4430	4305	123	1310	500	3070	5	1	24505529	1053	-5.51	2.16	12	0.16	-779.00	1990.00	8690	20240527	-50.58	4005	20250407	7.24	6310	-31.93	20250305	4005	7.24	20250407	8690	-50.58	20240527	4005	7.24	20250407	Y	175140	500	122 억	174217	N	N	6333	N	00	N
71	20250416	110850	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4260	-130	5	-2.96	119272842	27869	41.04	4390	4390	4245	5700	3075	4390	4279.77	0.71	-5205	4526	4457	4401	4332	4276	4430	4305	123	1310	500	3070	5	1	24505529	1044	-5.47	2.14	12	0.11	-779.00	1990.00	8690	20240527	-50.98	4005	20250407	6.37	6310	-32.49	20250305	4005	6.37	20250407	8690	-50.98	20240527	4005	6.37	20250407	Y	175140	500	122 억	174217	N	N	6333	N	00	N
72	20250416	100849	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4255	-135	5	-3.08	96262680	22478	33.11	4390	4390	4245	5700	3075	4390	4282.53	0.71	-3101	4526	4457	4401	4332	4276	4430	4305	123	1310	500	3070	5	1	24505529	1043	-5.46	2.14	12	0.09	-779.00	1990.00	8690	20240527	-51.04	4005	20250407	6.24	6310	-32.57	20250305	4005	6.24	20250407	8690	-51.04	20240527	4005	6.24	20250407	Y	175140	500	122 억	174217	N	N	6333	N	00	N
73	20250416	090856	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	-30	5	-0.68	6561920	1501	2.21	4390	4390	4335	5700	3075	4390	4371.70	0.71	0	4526	4457	4401	4332	4276	4430	4305	123	1310	500	3070	5	1	24505529	1068	-5.60	2.19	12	0.01	-779.00	1990.00	8690	20240527	-49.83	4005	20250407	8.86	6310	-30.90	20250305	4005	8.86	20250407	8690	-49.83	20240527	4005	8.86	20250407	Y	175140	500	122 억	174217	N	N	6333	N	00	N
74	20250415	160839	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	-60	5	-1.35	299004353	67832	107.07	4455	4470	4345	5780	3115	4450	4408.04	0.72	-2035	4676	4562	4486	4372	4296	4525	4335	123	1330	500	3110	5	1	24505529	1076	-5.64	2.21	12	0.28	-779.00	1990.00	8690	20240527	-49.48	4005	20250407	9.61	6310	-30.43	20250305	4005	9.61	20250407	8690	-49.48	20240527	4005	9.61	20250407	Y	175140	500	122 억	176174	N	N	6333	N	00	N
75	20250415	150848	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	-50	5	-1.12	271396958	61514	97.09	4455	4470	4355	5780	3115	4450	4411.95	0.72	2622	4676	4562	4486	4372	4296	4525	4335	123	1330	500	3110	5	1	24505529	1078	-5.65	2.21	12	0.25	-779.00	1990.00	8690	20240527	-49.37	4005	20250407	9.86	6310	-30.27	20250305	4005	9.86	20250407	8690	-49.37	20240527	4005	9.86	20250407	Y	175140	500	122 억	176174	N	N	8081	N	00	N
76	20250415	140847	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	-20	5	-0.45	132172975	29881	47.16	4455	4470	4385	5780	3115	4450	4423.31	0.72	7310	4676	4562	4486	4372	4296	4525	4335	123	1330	500	3110	5	1	24505529	1086	-5.69	2.23	12	0.12	-779.00	1990.00	8690	20240527	-49.02	4005	20250407	10.61	6310	-29.79	20250305	4005	10.61	20250407	8690	-49.02	20240527	4005	10.61	20250407	Y	175140	500	122 억	176174	N	N	8081	N	00	N
77	20250415	130848	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	-20	5	-0.45	102837380	23252	36.70	4455	4470	4385	5780	3115	4450	4422.73	0.72	5902	4676	4562	4486	4372	4296	4525	4335	123	1330	500	3110	5	1	24505529	1086	-5.69	2.23	12	0.09	-779.00	1990.00	8690	20240527	-49.02	4005	20250407	10.61	6310	-29.79	20250305	4005	10.61	20250407	8690	-49.02	20240527	4005	10.61	20250407	Y	175140	500	122 억	176174	N	N	8081	N	00	N
78	20250415	120846	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-10	5	-0.22	88106485	19930	31.46	4455	4470	4385	5780	3115	4450	4420.80	0.72	4363	4676	4562	4486	4372	4296	4525	4335	123	1330	500	3110	5	1	24505529	1088	-5.70	2.23	12	0.08	-779.00	1990.00	8690	20240527	-48.91	4005	20250407	10.86	6310	-29.64	20250305	4005	10.86	20250407	8690	-48.91	20240527	4005	10.86	20250407	Y	175140	500	122 억	176174	N	N	8081	N	00	N
79	20250415	110848	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-40	5	-0.90	65940450	14914	23.54	4455	4470	4385	5780	3115	4450	4421.38	0.72	1896	4676	4562	4486	4372	4296	4525	4335	123	1330	500	3110	5	1	24505529	1081	-5.66	2.22	12	0.06	-779.00	1990.00	8690	20240527	-49.25	4005	20250407	10.11	6310	-30.11	20250305	4005	10.11	20250407	8690	-49.25	20240527	4005	10.11	20250407	Y	175140	500	122 억	176174	N	N	8081	N	00	N
80	20250415	100848	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4415	-35	5	-0.79	44028355	9948	15.70	4455	4470	4385	5780	3115	4450	4425.85	0.72	629	4676	4562	4486	4372	4296	4525	4335	123	1330	500	3110	5	1	24505529	1082	-5.67	2.22	12	0.04	-779.00	1990.00	8690	20240527	-49.19	4005	20250407	10.24	6310	-30.03	20250305	4005	10.24	20250407	8690	-49.19	20240527	4005	10.24	20250407	Y	175140	500	122 억	176174	N	N	8081	N	00	N
81	20250415	090851	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	15	2	0.34	4566465	1030	1.63	4455	4470	4410	5780	3115	4450	4433.46	0.72	-325	4676	4562	4486	4372	4296	4525	4335	123	1330	500	3110	5	1	24505529	1094	-5.73	2.24	12	0.00	-779.00	1990.00	8690	20240527	-48.62	4005	20250407	11.49	6310	-29.24	20250305	4005	11.49	20250407	8690	-48.62	20240527	4005	11.49	20250407	Y	175140	500	122 억	176174	N	N	8081	N	00	N
82	20250414	160837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-115	5	-2.52	283149528	63335	155.33	4530	4600	4410	5930	3200	4565	4470.68	0.77	-13294	4781	4672	4536	4427	4291	4605	4360	123	1365	500	3190	5	1	24505529	1090	-5.71	2.24	12	0.26	-779.00	1990.00	8690	20240527	-48.79	4005	20250407	11.11	6310	-29.48	20250305	4005	11.11	20250407	8690	-48.79	20240527	4005	11.11	20250407	Y	175140	500	122 억	189415	N	N	8081	N	00	N
83	20250414	150845	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	-135	5	-2.96	266880538	59674	146.35	4530	4600	4410	5930	3200	4565	4472.31	0.77	-11574	4781	4672	4536	4427	4291	4605	4360	123	1365	500	3190	5	1	24505529	1086	-5.69	2.23	12	0.24	-779.00	1990.00	8690	20240527	-49.02	4005	20250407	10.61	6310	-29.79	20250305	4005	10.61	20250407	8690	-49.02	20240527	4005	10.61	20250407	Y	175140	500	122 억	189415	N	N	6477	N	00	N
84	20250414	140844	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-125	5	-2.74	211263248	47106	115.53	4530	4600	4430	5930	3200	4565	4484.85	0.77	-8500	4781	4672	4536	4427	4291	4605	4360	123	1365	500	3190	5	1	24505529	1088	-5.70	2.23	12	0.19	-779.00	1990.00	8690	20240527	-48.91	4005	20250407	10.86	6310	-29.64	20250305	4005	10.86	20250407	8690	-48.91	20240527	4005	10.86	20250407	Y	175140	500	122 억	189415	N	N	6477	N	00	N
85	20250414	130841	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-115	5	-2.52	182758230	40692	99.80	4530	4600	4430	5930	3200	4565	4491.26	0.77	-6918	4781	4672	4536	4427	4291	4605	4360	123	1365	500	3190	5	1	24505529	1090	-5.71	2.24	12	0.17	-779.00	1990.00	8690	20240527	-48.79	4005	20250407	11.11	6310	-29.48	20250305	4005	11.11	20250407	8690	-48.79	20240527	4005	11.11	20250407	Y	175140	500	122 억	189415	N	N	6477	N	00	N
86	20250414	120844	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-110	5	-2.41	151596290	33701	82.65	4530	4600	4430	5930	3200	4565	4498.27	0.77	-1980	4781	4672	4536	4427	4291	4605	4360	123	1365	500	3190	5	1	24505529	1092	-5.72	2.24	12	0.14	-779.00	1990.00	8690	20240527	-48.73	4005	20250407	11.24	6310	-29.40	20250305	4005	11.24	20250407	8690	-48.73	20240527	4005	11.24	20250407	Y	175140	500	122 억	189415	N	N	6477	N	00	N
87	20250414	110840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4525	-40	5	-0.88	128358895	28501	69.90	4530	4600	4430	5930	3200	4565	4503.66	0.77	-558	4781	4672	4536	4427	4291	4605	4360	123	1365	500	3190	5	1	24505529	1109	-5.81	2.27	12	0.12	-779.00	1990.00	8690	20240527	-47.93	4005	20250407	12.98	6310	-28.29	20250305	4005	12.98	20250407	8690	-47.93	20240527	4005	12.98	20250407	Y	175140	500	122 억	189415	N	N	6477	N	00	N
88	20250414	100842	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4580	15	2	0.33	73655695	16339	40.07	4530	4600	4430	5930	3200	4565	4507.97	0.77	382	4781	4672	4536	4427	4291	4605	4360	123	1365	500	3190	5	1	24505529	1122	-5.88	2.30	12	0.07	-779.00	1990.00	8690	20240527	-47.30	4005	20250407	14.36	6310	-27.42	20250305	4005	14.36	20250407	8690	-47.30	20240527	4005	14.36	20250407	Y	175140	500	122 억	189415	N	N	6477	N	00	N
89	20250414	090843	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	-20	5	-0.44	2900490	641	1.57	4530	4565	4505	5930	3200	4565	4524.95	0.77	273	4781	4672	4536	4427	4291	4605	4360	123	1365	500	3190	5	1	24505529	1114	-5.83	2.28	12	0.00	-779.00	1990.00	8690	20240527	-47.70	4005	20250407	13.48	6310	-27.97	20250305	4005	13.48	20250407	8690	-47.70	20240527	4005	13.48	20250407	Y	175140	500	122 억	189415	N	N	6477	N	00	N
90	20250411	160833	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	10	2	0.22	182759640	40615	71.67	4645	4645	4400	5920	3190	4555	4499.79	0.81	-7575	4798	4676	4543	4421	4288	4737	4482	123	1365	500	3180	5	1	24505529	1119	-5.86	2.29	12	0.17	-779.00	1990.00	8690	20240527	-47.47	4005	20250407	13.98	6310	-27.65	20250305	4005	13.98	20250407	8690	-47.47	20240527	4005	13.98	20250407	Y	175140	500	122 억	197367	N	N	6477	N	00	N
91	20250411	150841	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4575	20	2	0.44	172566670	38377	67.72	4645	4645	4400	5920	3190	4555	4496.62	0.81	-7407	4798	4676	4543	4421	4288	4737	4482	123	1365	500	3180	5	1	24505529	1121	-5.87	2.30	12	0.16	-779.00	1990.00	8690	20240527	-47.35	4005	20250407	14.23	6310	-27.50	20250305	4005	14.23	20250407	8690	-47.35	20240527	4005	14.23	20250407	Y	175140	500	122 억	197367	N	N	3232	N	00	N
92	20250411	140839	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	0	3	0.00	156749430	34908	61.60	4645	4645	4400	5920	3190	4555	4490.36	0.81	-7602	4798	4676	4543	4421	4288	4737	4482	123	1365	500	3180	5	1	24505529	1116	-5.85	2.29	12	0.14	-779.00	1990.00	8690	20240527	-47.58	4005	20250407	13.73	6310	-27.81	20250305	4005	13.73	20250407	8690	-47.58	20240527	4005	13.73	20250407	Y	175140	500	122 억	197367	N	N	3232	N	00	N
93	20250411	130841	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4540	-15	5	-0.33	141509780	31557	55.69	4645	4645	4400	5920	3190	4555	4484.26	0.81	-7944	4798	4676	4543	4421	4288	4737	4482	123	1365	500	3180	5	1	24505529	1113	-5.83	2.28	12	0.13	-779.00	1990.00	8690	20240527	-47.76	4005	20250407	13.36	6310	-28.05	20250305	4005	13.36	20250407	8690	-47.76	20240527	4005	13.36	20250407	Y	175140	500	122 억	197367	N	N	3232	N	00	N
94	20250411	120842	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	-90	5	-1.98	127989225	28562	50.40	4645	4645	4400	5920	3190	4555	4481.10	0.81	-8340	4798	4676	4543	4421	4288	4737	4482	123	1365	500	3180	5	1	24505529	1094	-5.73	2.24	12	0.12	-779.00	1990.00	8690	20240527	-48.62	4005	20250407	11.49	6310	-29.24	20250305	4005	11.49	20250407	8690	-48.62	20240527	4005	11.49	20250407	Y	175140	500	122 억	197367	N	N	3232	N	00	N
95	20250411	110841	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	-55	5	-1.21	109247115	24350	42.97	4645	4645	4435	5920	3190	4555	4486.53	0.81	-8658	4798	4676	4543	4421	4288	4737	4482	123	1365	500	3180	5	1	24505529	1103	-5.78	2.26	12	0.10	-779.00	1990.00	8690	20240527	-48.22	4005	20250407	12.36	6310	-28.68	20250305	4005	12.36	20250407	8690	-48.22	20240527	4005	12.36	20250407	Y	175140	500	122 억	197367	N	N	3232	N	00	N
96	20250411	100843	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-115	5	-2.52	61987405	13775	24.31	4645	4645	4440	5920	3190	4555	4499.99	0.81	-2172	4798	4676	4543	4421	4288	4737	4482	123	1365	500	3180	5	1	24505529	1088	-5.70	2.23	12	0.06	-779.00	1990.00	8690	20240527	-48.91	4005	20250407	10.86	6310	-29.64	20250305	4005	10.86	20250407	8690	-48.91	20240527	4005	10.86	20250407	Y	175140	500	122 억	197367	N	N	3232	N	00	N
97	20250411	090846	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4575	20	2	0.44	1008445	222	0.39	4645	4645	4500	5920	3190	4555	4542.55	0.81	56	4798	4676	4543	4421	4288	4737	4482	123	1365	500	3180	5	1	24505529	1121	-5.87	2.30	12	0.00	-779.00	1990.00	8690	20240527	-47.35	4005	20250407	14.23	6310	-27.50	20250305	4005	14.23	20250407	8690	-47.35	20240527	4005	14.23	20250407	Y	175140	500	122 억	197367	N	N	3232	N	00	N
98	20250410	160836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	200	2	4.59	254307605	56411	43.38	4535	4665	4410	5660	3050	4355	4508.11	0.64	10433	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1116	-5.85	2.29	12	0.23	-779.00	1990.00	8690	20240527	-47.58	4005	20250407	13.73	6310	-27.81	20250305	4005	13.73	20250407	8690	-47.58	20240527	4005	13.73	20250407	Y	175140	500	122 억	156924	N	N	3232	N	00	N
99	20250410	150840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	200	2	4.59	225589551	50117	38.54	4535	4665	4410	5660	3050	4355	4501.26	0.64	7620	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1116	-5.85	2.29	12	0.20	-779.00	1990.00	8690	20240527	-47.58	4005	20250407	13.73	6310	-27.81	20250305	4005	13.73	20250407	8690	-47.58	20240527	4005	13.73	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
100	20250410	140837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	155	2	3.56	179398082	39932	30.71	4535	4665	4410	5660	3050	4355	4492.59	0.64	1647	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1105	-5.79	2.27	12	0.16	-779.00	1990.00	8690	20240527	-48.10	4005	20250407	12.61	6310	-28.53	20250305	4005	12.61	20250407	8690	-48.10	20240527	4005	12.61	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
101	20250410	130837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	145	2	3.33	135511917	30173	23.20	4535	4665	4410	5660	3050	4355	4491.16	0.64	-5271	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1103	-5.78	2.26	12	0.12	-779.00	1990.00	8690	20240527	-48.22	4005	20250407	12.36	6310	-28.68	20250305	4005	12.36	20250407	8690	-48.22	20240527	4005	12.36	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
102	20250410	120837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	125	2	2.87	110963207	24714	19.01	4535	4665	4410	5660	3050	4355	4489.89	0.64	-4561	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1098	-5.75	2.25	12	0.10	-779.00	1990.00	8690	20240527	-48.45	4005	20250407	11.86	6310	-29.00	20250305	4005	11.86	20250407	8690	-48.45	20240527	4005	11.86	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
103	20250410	110837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	115	2	2.64	94336217	20997	16.15	4535	4665	4410	5660	3050	4355	4492.84	0.64	-2672	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1095	-5.74	2.25	12	0.09	-779.00	1990.00	8690	20240527	-48.56	4005	20250407	11.61	6310	-29.16	20250305	4005	11.61	20250407	8690	-48.56	20240527	4005	11.61	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
104	20250410	100838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4535	180	2	4.13	62160005	13811	10.62	4535	4665	4410	5660	3050	4355	4500.76	0.64	-798	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1111	-5.82	2.28	12	0.06	-779.00	1990.00	8690	20240527	-47.81	4005	20250407	13.23	6310	-28.13	20250305	4005	13.23	20250407	8690	-47.81	20240527	4005	13.23	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
105	20250410	090840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	120	2	2.76	24360770	5467	4.20	4535	4535	4410	5660	3050	4355	4455.97	0.64	159	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1097	-5.74	2.25	12	0.02	-779.00	1990.00	8690	20240527	-48.50	4005	20250407	11.74	6310	-29.08	20250305	4005	11.74	20250407	8690	-48.50	20240527	4005	11.74	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
106	20250409	160832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4355	-415	5	-8.70	569523222	129807	42.78	4770	4770	4250	6200	3340	4770	4387.47	0.82	-47562	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1067	-5.59	2.19	12	0.53	-779.00	1990.00	8690	20240527	-49.88	4005	20250407	8.74	6310	-30.98	20250305	4005	8.74	20250407	8690	-49.88	20240527	4005	8.74	20250407	Y	175140	500	122 억	201019	N	N	12653	N	00	N
107	20250409	150640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4345	-425	5	-8.91	525694157	119718	39.46	4770	4770	4250	6200	3340	4770	4391.10	0.82	-44805	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1065	-5.58	2.18	12	0.49	-779.00	1990.00	8690	20240527	-50.00	4005	20250407	8.49	6310	-31.14	20250305	4005	8.49	20250407	8690	-50.00	20240527	4005	8.49	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
108	20250409	140830	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4290	-480	5	-10.06	446381547	101294	33.39	4770	4770	4250	6200	3340	4770	4406.79	0.82	-42620	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1051	-5.51	2.16	12	0.41	-779.00	1990.00	8690	20240527	-50.63	4005	20250407	7.12	6310	-32.01	20250305	4005	7.12	20250407	8690	-50.63	20240527	4005	7.12	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
109	20250409	130826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4280	-490	5	-10.27	399791907	90457	29.81	4770	4770	4255	6200	3340	4770	4419.69	0.82	-39964	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1049	-5.49	2.15	12	0.37	-779.00	1990.00	8690	20240527	-50.75	4005	20250407	6.87	6310	-32.17	20250305	4005	6.87	20250407	8690	-50.75	20240527	4005	6.87	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
110	20250409	120829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-360	5	-7.55	325664102	73331	24.17	4770	4770	4330	6200	3340	4770	4441.02	0.82	-38399	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1081	-5.66	2.22	12	0.30	-779.00	1990.00	8690	20240527	-49.25	4005	20250407	10.11	6310	-30.11	20250305	4005	10.11	20250407	8690	-49.25	20240527	4005	10.11	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
111	20250409	110826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	-395	5	-8.28	275811577	62015	20.44	4770	4770	4330	6200	3340	4770	4447.50	0.82	-32742	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1072	-5.62	2.20	12	0.25	-779.00	1990.00	8690	20240527	-49.65	4005	20250407	9.24	6310	-30.67	20250305	4005	9.24	20250407	8690	-49.65	20240527	4005	9.24	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
112	20250409	100832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-360	5	-7.55	187761222	41843	13.79	4770	4770	4355	6200	3340	4770	4487.28	0.82	-18111	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1081	-5.66	2.22	12	0.17	-779.00	1990.00	8690	20240527	-49.25	4005	20250407	10.11	6310	-30.11	20250305	4005	10.11	20250407	8690	-49.25	20240527	4005	10.11	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
113	20250409	090835	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4590	-180	5	-3.77	52167542	11485	3.79	4770	4770	4465	6200	3340	4770	4542.23	0.82	-1131	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1125	-5.89	2.31	12	0.05	-779.00	1990.00	8690	20240527	-47.18	4005	20250407	14.61	6310	-27.26	20250305	4005	14.61	20250407	8690	-47.18	20240527	4005	14.61	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
114	20250408	160821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4770	590	2	14.11	1371550347	303258	221.23	4160	4990	4050	5430	2930	4180	4522.64	0.88	-10415	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1148	-6.12	2.40	12	1.26	-779.00	1990.00	8690	20240527	-45.11	4005	20250407	19.10	6310	-24.41	20250305	4005	19.10	20250407	8690	-45.11	20240527	4005	19.10	20250407	Y	175140	500	120 억	212883	N	N	10100	N	00	N
115	20250408	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	480	2	11.48	1282012912	284285	207.39	4160	4990	4050	5430	2930	4180	4509.60	0.88	-9038	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1122	-5.98	2.34	12	1.18	-779.00	1990.00	8690	20240527	-46.38	4005	20250407	16.35	6310	-26.15	20250305	4005	16.35	20250407	8690	-46.38	20240527	4005	16.35	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
116	20250408	140824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	290	2	6.94	615134137	144533	105.44	4160	4500	4050	5430	2930	4180	4256.01	0.88	12031	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1076	-5.74	2.25	12	0.60	-779.00	1990.00	8690	20240527	-48.56	4005	20250407	11.61	6310	-29.16	20250305	4005	11.61	20250407	8690	-48.56	20240527	4005	11.61	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
117	20250408	130821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4415	235	2	5.62	483314242	114888	83.81	4160	4420	4050	5430	2930	4180	4206.83	0.88	17266	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1063	-5.67	2.22	12	0.48	-779.00	1990.00	8690	20240527	-49.19	4005	20250407	10.24	6310	-30.03	20250305	4005	10.24	20250407	8690	-49.19	20240527	4005	10.24	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
118	20250408	120826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4205	25	2	0.60	330712746	79429	57.94	4160	4365	4050	5430	2930	4180	4163.63	0.88	6354	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1012	-5.40	2.11	12	0.33	-779.00	1990.00	8690	20240527	-51.61	4005	20250407	4.99	6310	-33.36	20250305	4005	4.99	20250407	8690	-51.61	20240527	4005	4.99	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
119	20250408	110824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	10	2	0.24	198634007	47605	34.73	4160	4365	4050	5430	2930	4180	4172.55	0.88	1709	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1008	-5.38	2.11	12	0.20	-779.00	1990.00	8690	20240527	-51.78	4005	20250407	4.62	6310	-33.60	20250305	4005	4.62	20250407	8690	-51.78	20240527	4005	4.62	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
120	20250408	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4060	-120	5	-2.87	131386917	31272	22.81	4160	4365	4050	5430	2930	4180	4201.42	0.88	3824	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	977	-5.21	2.04	12	0.13	-779.00	1990.00	8690	20240527	-53.28	4005	20250407	1.37	6310	-35.66	20250305	4005	1.37	20250407	8690	-53.28	20240527	4005	1.37	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
121	20250408	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	90	2	2.15	31152435	7387	5.39	4160	4365	4130	5430	2930	4180	4217.20	0.88	1735	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1028	-5.48	2.15	12	0.03	-779.00	1990.00	8690	20240527	-50.86	4005	20250407	6.62	6310	-32.33	20250305	4005	6.62	20250407	8690	-50.86	20240527	4005	6.62	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
122	20250407	160816	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4180	-390	5	-8.53	575000017	136019	162.54	4470	4470	4005	5940	3200	4570	4227.15	0.85	-5572	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1006	-5.37	2.10	12	0.57	-779.00	1990.00	8690	20240527	-51.90	4005	20250407	4.37	6310	-33.76	20250305	4005	4.37	20250407	8690	-51.90	20240527	4005	4.37	20250407	Y	175140	500	120 억	204803	N	N	8349	N	00	N
123	20250407	150821	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4220	-350	5	-7.66	536279847	126793	151.52	4470	4470	4005	5940	3200	4570	4229.36	0.85	-4013	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1016	-5.42	2.12	12	0.53	-779.00	1990.00	8690	20240527	-51.44	4005	20250407	5.37	6310	-33.12	20250305	4005	5.37	20250407	8690	-51.44	20240527	4005	5.37	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
124	20250407	140818	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4220	-350	5	-7.66	412231632	97064	115.99	4470	4470	4005	5940	3200	4570	4246.75	0.85	-9455	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1016	-5.42	2.12	12	0.40	-779.00	1990.00	8690	20240527	-51.44	4005	20250407	5.37	6310	-33.12	20250305	4005	5.37	20250407	8690	-51.44	20240527	4005	5.37	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
125	20250407	130817	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4275	-295	5	-6.46	380741057	89626	107.10	4470	4470	4005	5940	3200	4570	4247.83	0.85	-9527	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1029	-5.49	2.15	12	0.37	-779.00	1990.00	8690	20240527	-50.81	4005	20250407	6.74	6310	-32.25	20250305	4005	6.74	20250407	8690	-50.81	20240527	4005	6.74	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
126	20250407	120816	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4275	-295	5	-6.46	356812712	83997	100.38	4470	4470	4005	5940	3200	4570	4247.62	0.85	-10535	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1029	-5.49	2.15	12	0.35	-779.00	1990.00	8690	20240527	-50.81	4005	20250407	6.74	6310	-32.25	20250305	4005	6.74	20250407	8690	-50.81	20240527	4005	6.74	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
127	20250407	110818	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4305	-265	5	-5.80	328655012	77415	92.51	4470	4470	4005	5940	3200	4570	4245.04	0.85	-8707	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1036	-5.53	2.16	12	0.32	-779.00	1990.00	8690	20240527	-50.46	4005	20250407	7.49	6310	-31.77	20250305	4005	7.49	20250407	8690	-50.46	20240527	4005	7.49	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
128	20250407	100818	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4155	-415	5	-9.08	276222177	65110	77.81	4470	4470	4005	5940	3200	4570	4242.00	0.85	-5687	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1000	-5.33	2.09	12	0.27	-779.00	1990.00	8690	20240527	-52.19	4005	20250407	3.75	6310	-34.15	20250305	4005	3.75	20250407	8690	-52.19	20240527	4005	3.75	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
129	20250407	090819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4365	-205	5	-4.49	59461601	13530	16.17	4470	4470	4280	5940	3200	4570	4393.78	0.85	-6017	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1051	-5.60	2.19	12	0.06	-779.00	1990.00	8690	20240527	-49.77	4200	20241031	3.93	6310	-30.82	20250305	4280	1.99	20250407	8690	-49.77	20240527	4200	3.93	20241031	Y	175140	500	120 억	204803	N	N	5947	N	00	N
130	20250404	160815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4570	25	2	0.55	374350031	82734	43.05	4510	4680	4440	5900	3185	4545	4524.74	0.81	2949	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1100	-5.87	2.30	12	0.34	-779.00	1990.00	8690	20240527	-47.41	4200	20241031	8.81	6310	-27.58	20250305	4400	3.86	20250123	8690	-47.41	20240527	4200	8.81	20241031	Y	175140	500	120 억	194649	N	N	5947	N	00	N
131	20250404	150823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	5	2	0.11	350820776	77574	40.36	4510	4680	4440	5900	3185	4545	4522.40	0.81	-258	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1095	-5.84	2.29	12	0.32	-779.00	1990.00	8690	20240527	-47.64	4200	20241031	8.33	6310	-27.89	20250305	4400	3.41	20250123	8690	-47.64	20240527	4200	8.33	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
132	20250404	140825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4535	-10	5	-0.22	282758706	62408	32.47	4510	4680	4440	5900	3185	4545	4530.81	0.81	-5207	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1091	-5.82	2.28	12	0.26	-779.00	1990.00	8690	20240527	-47.81	4200	20241031	7.98	6310	-28.13	20250305	4400	3.07	20250123	8690	-47.81	20240527	4200	7.98	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
133	20250404	130823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4525	-20	5	-0.44	264138981	58270	30.32	4510	4680	4440	5900	3185	4545	4533.02	0.81	-3714	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1089	-5.81	2.27	12	0.24	-779.00	1990.00	8690	20240527	-47.93	4200	20241031	7.74	6310	-28.29	20250305	4400	2.84	20250123	8690	-47.93	20240527	4200	7.74	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
134	20250404	120818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	5	2	0.11	244024881	53805	28.00	4510	4680	4440	5900	3185	4545	4535.36	0.81	-1021	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1095	-5.84	2.29	12	0.22	-779.00	1990.00	8690	20240527	-47.64	4200	20241031	8.33	6310	-27.89	20250305	4400	3.41	20250123	8690	-47.64	20240527	4200	8.33	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
135	20250404	110821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	0	3	0.00	191747131	42295	22.01	4510	4680	4440	5900	3185	4545	4533.56	0.81	-1671	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1094	-5.83	2.28	12	0.18	-779.00	1990.00	8690	20240527	-47.70	4200	20241031	8.21	6310	-27.97	20250305	4400	3.30	20250123	8690	-47.70	20240527	4200	8.21	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
136	20250404	100821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4635	90	2	1.98	88431440	19646	10.22	4510	4680	4440	5900	3185	4545	4501.24	0.81	-732	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1115	-5.95	2.33	12	0.08	-779.00	1990.00	8690	20240527	-46.66	4200	20241031	10.36	6310	-26.55	20250305	4400	5.34	20250123	8690	-46.66	20240527	4200	10.36	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
137	20250404	090825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	-70	5	-1.54	3538345	786	0.41	4510	4590	4470	5900	3185	4545	4501.71	0.81	-664	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1077	-5.74	2.25	12	0.00	-779.00	1990.00	8690	20240527	-48.50	4200	20241031	6.55	6310	-29.08	20250305	4400	1.70	20250123	8690	-48.50	20240527	4200	6.55	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
138	20250403	160808	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	-55	5	-1.20	866843448	192182	161.51	4600	4800	4415	5980	3220	4600	4510.53	0.66	35800	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1094	-5.83	2.28	12	0.80	-779.00	1990.00	8690	20240527	-47.70	4200	20241031	8.21	6310	-27.97	20250305	4400	3.30	20250123	8690	-47.70	20240527	4200	8.21	20241031	Y	175140	500	120 억	158959	N	N	2902	N	01	N
139	20250403	150815	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4540	-60	5	-1.30	859795203	190631	160.20	4600	4800	4415	5980	3220	4600	4510.26	0.66	36053	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1093	-5.83	2.28	12	0.79	-779.00	1990.00	8690	20240527	-47.76	4200	20241031	8.10	6310	-28.05	20250305	4400	3.18	20250123	8690	-47.76	20240527	4200	8.10	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
140	20250403	140814	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4615	15	2	0.33	801992443	178001	149.59	4600	4800	4415	5980	3220	4600	4505.55	0.66	32491	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1111	-5.92	2.32	12	0.74	-779.00	1990.00	8690	20240527	-46.89	4200	20241031	9.88	6310	-26.86	20250305	4400	4.89	20250123	8690	-46.89	20240527	4200	9.88	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
141	20250403	130813	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4530	-70	5	-1.52	588140348	130296	109.50	4600	4800	4415	5980	3220	4600	4513.88	0.66	17338	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1090	-5.82	2.28	12	0.54	-779.00	1990.00	8690	20240527	-47.87	4200	20241031	7.86	6310	-28.21	20250305	4400	2.95	20250123	8690	-47.87	20240527	4200	7.86	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
142	20250403	120810	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4600	0	3	0.00	563028698	124737	104.83	4600	4800	4415	5980	3220	4600	4513.73	0.66	17016	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1107	-5.91	2.31	12	0.52	-779.00	1990.00	8690	20240527	-47.07	4200	20241031	9.52	6310	-27.10	20250305	4400	4.55	20250123	8690	-47.07	20240527	4200	9.52	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
143	20250403	110814	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	-85	5	-1.85	480391223	106385	89.40	4600	4800	4415	5980	3220	4600	4515.59	0.66	11015	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1087	-5.80	2.27	12	0.44	-779.00	1990.00	8690	20240527	-48.04	4200	20241031	7.50	6310	-28.45	20250305	4400	2.61	20250123	8690	-48.04	20240527	4200	7.50	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
144	20250403	100814	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4655	55	2	1.20	345164268	76353	64.17	4600	4800	4415	5980	3220	4600	4520.64	0.66	5412	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1120	-5.98	2.34	12	0.32	-779.00	1990.00	8690	20240527	-46.43	4200	20241031	10.83	6310	-26.23	20250305	4400	5.80	20250123	8690	-46.43	20240527	4200	10.83	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
145	20250403	090817	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4575	-25	5	-0.54	42652270	9368	7.87	4600	4600	4510	5980	3220	4600	4552.98	0.66	-2579	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1101	-5.87	2.30	12	0.04	-779.00	1990.00	8690	20240527	-47.35	4200	20241031	8.93	6310	-27.50	20250305	4400	3.98	20250123	8690	-47.35	20240527	4200	8.93	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
146	20250402	160756	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4600	-130	5	-2.75	567115096	118287	72.11	4750	5180	4595	6140	3315	4730	4795.41	0.67	899	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1087	-5.91	2.31	12	0.50	-779.00	1990.00	8690	20240527	-47.07	4200	20241031	9.52	6310	-27.10	20250305	4400	4.55	20250123	8690	-47.07	20240527	4200	9.52	20241031	Y	175140	500	118 억	157933	N	N	8668	N	01	N
147	20250402	150757	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4710	-20	5	-0.42	455985136	94235	57.45	4750	5180	4695	6140	3315	4730	4838.81	0.67	-6501	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1113	-6.05	2.37	12	0.40	-779.00	1990.00	8690	20240527	-45.80	4200	20241031	12.14	6310	-25.36	20250305	4400	7.05	20250123	8690	-45.80	20240527	4200	12.14	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
148	20250402	140758	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	70	2	1.48	344193376	70637	43.06	4750	5180	4750	6140	3315	4730	4872.71	0.67	-7161	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1134	-6.16	2.41	12	0.30	-779.00	1990.00	8690	20240527	-44.76	4200	20241031	14.29	6310	-23.93	20250305	4400	9.09	20250123	8690	-44.76	20240527	4200	14.29	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
149	20250402	130801	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4850	120	2	2.54	311758926	63903	38.96	4750	5180	4750	6140	3315	4730	4878.63	0.67	-5064	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1146	-6.23	2.44	12	0.27	-779.00	1990.00	8690	20240527	-44.19	4200	20241031	15.48	6310	-23.14	20250305	4400	10.23	20250123	8690	-44.19	20240527	4200	15.48	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
150	20250402	120800	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4805	75	2	1.59	233708131	47725	29.09	4750	5180	4750	6140	3315	4730	4896.97	0.67	-6064	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1135	-6.17	2.41	12	0.20	-779.00	1990.00	8690	20240527	-44.71	4200	20241031	14.40	6310	-23.85	20250305	4400	9.20	20250123	8690	-44.71	20240527	4200	14.40	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
151	20250402	110759	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4810	80	2	1.69	200005495	40681	24.80	4750	5180	4750	6140	3315	4730	4916.44	0.67	-6083	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1137	-6.17	2.42	12	0.17	-779.00	1990.00	8690	20240527	-44.65	4200	20241031	14.52	6310	-23.77	20250305	4400	9.32	20250123	8690	-44.65	20240527	4200	14.52	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
152	20250402	100757	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4820	90	2	1.90	175214035	35504	21.64	4750	5180	4750	6140	3315	4730	4935.05	0.67	-6533	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1139	-6.19	2.42	12	0.15	-779.00	1990.00	8690	20240527	-44.53	4200	20241031	14.76	6310	-23.61	20250305	4400	9.55	20250123	8690	-44.53	20240527	4200	14.76	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
153	20250402	090805	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5070	340	2	7.19	58238035	11664	7.11	4750	5180	4750	6140	3315	4730	4992.97	0.67	913	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	10	1	23628082	1198	-6.51	2.55	12	0.05	-779.00	1990.00	8690	20240527	-41.66	4200	20241031	20.71	6310	-19.65	20250305	4400	15.23	20250123	8690	-41.66	20240527	4200	20.71	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
154	20250401	160804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	-450	5	-8.69	791732533	162604	281.62	5200	5280	4565	6730	3630	5180	4869.55	0.74	-28017	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	5	1	23628082	1118	-6.07	2.38	12	0.69	-779.00	1990.00	8690	20240527	-45.57	4095	20240320	15.51	6310	-25.04	20250305	4400	7.50	20250123	8690	-45.57	20240527	4200	12.62	20241031	Y	175140	500	118 억	175922	N	N	9418	N	00	N
155	20250401	150803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4685	-495	5	-9.56	617827035	125310	217.03	5200	5280	4660	6730	3630	5180	4930.39	0.74	-25447	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	5	1	23628082	1107	-6.01	2.35	12	0.53	-779.00	1990.00	8690	20240527	-46.09	4095	20240320	14.41	6310	-25.75	20250305	4400	6.48	20250123	8690	-46.09	20240527	4200	11.55	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
156	20250401	140803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4885	-295	5	-5.69	424202570	84824	146.91	5200	5280	4850	6730	3630	5180	5000.97	0.74	-22400	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	5	1	23628082	1154	-6.27	2.45	12	0.36	-779.00	1990.00	8690	20240527	-43.79	4095	20240320	19.29	6310	-22.58	20250305	4400	11.02	20250123	8690	-43.79	20240527	4200	16.31	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
157	20250401	130804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4985	-195	5	-3.76	248942510	49174	85.17	5200	5280	4915	6730	3630	5180	5062.48	0.74	-4185	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	5	1	23628082	1178	-6.40	2.51	12	0.21	-779.00	1990.00	8690	20240527	-42.64	4095	20240320	21.73	6310	-21.00	20250305	4400	13.30	20250123	8690	-42.64	20240527	4200	18.69	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
158	20250401	120805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	-170	5	-3.28	196123900	38569	66.80	5200	5280	4915	6730	3630	5180	5085.01	0.74	-2611	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	10	1	23628082	1184	-6.43	2.52	12	0.16	-779.00	1990.00	8690	20240527	-42.35	4095	20240320	22.34	6310	-20.60	20250305	4400	13.86	20250123	8690	-42.35	20240527	4200	19.29	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
159	20250401	110751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5130	-50	5	-0.97	70318580	13606	23.57	5200	5280	5090	6730	3630	5180	5168.20	0.74	-3059	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	10	1	23628082	1212	-6.59	2.58	12	0.06	-779.00	1990.00	8690	20240527	-40.97	4095	20240320	25.27	6310	-18.70	20250305	4400	16.59	20250123	8690	-40.97	20240527	4200	22.14	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
160	20250401	100752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5220	40	2	0.77	29735610	5700	9.87	5200	5280	5100	6730	3630	5180	5216.77	0.74	-1890	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	10	1	23628082	1233	-6.70	2.62	12	0.02	-779.00	1990.00	8690	20240527	-39.93	4095	20240320	27.47	6310	-17.27	20250305	4400	18.64	20250123	8690	-39.93	20240527	4200	24.29	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
161	20250401	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5240	60	2	1.16	10760670	2074	3.59	5200	5240	5100	6730	3630	5180	5188.37	0.74	-499	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	10	1	23628082	1238	-6.73	2.63	12	0.01	-779.00	1990.00	8690	20240527	-39.70	4095	20240320	27.96	6310	-16.96	20250305	4400	19.09	20250123	8690	-39.70	20240527	4200	24.76	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History