KissMeData/092190/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3305	20	2	0.61	162862320	48445	283.45	3340	3500	3205	4270	2300	3285	3361.82	0.00	0	-1781	3341	3312	3256	3227	3171	3327	3242	229	985	500	2030	5	1	45868383	1516	21.32	3.15	12	0.11	155.00	1050.00	5160	20240718	-35.95	2790	20240702	18.46	4120	-19.78	20250211	2790	18.46	20250409	5160	-35.95	20240718	2790	18.46	20240702	0.00	Y	092190	500	229 억		0	N	N	407	N	00	N
3	20250430	150727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3330	45	2	1.37	156634125	46563	272.44	3340	3500	3205	4270	2300	3285	3363.92	0.00	0	-1436	3341	3312	3256	3227	3171	3327	3242	229	985	500	2030	5	1	45868383	1527	21.48	3.17	12	0.10	155.00	1050.00	5160	20240718	-35.47	2790	20240702	19.35	4120	-19.17	20250211	2790	19.35	20250409	5160	-35.47	20240718	2790	19.35	20240702	0.00	Y	092190	500	229 억		0	N	N	210	N	00	N
4	20250430	140728	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3320	35	2	1.07	148675305	44167	258.42	3340	3500	3205	4270	2300	3285	3366.21	0.00	0	-1480	3341	3312	3256	3227	3171	3327	3242	229	985	500	2030	5	1	45868383	1523	21.42	3.16	12	0.10	155.00	1050.00	5160	20240718	-35.66	2790	20240702	19.00	4120	-19.42	20250211	2790	19.00	20250409	5160	-35.66	20240718	2790	19.00	20240702	0.00	Y	092190	500	229 억		0	N	N	210	N	00	N
5	20250430	130727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3285	0	3	0.00	134839860	39979	233.92	3340	3500	3205	4270	2300	3285	3372.77	0.00	0	-1149	3341	3312	3256	3227	3171	3327	3242	229	985	500	2030	5	1	45868383	1507	21.19	3.13	12	0.09	155.00	1050.00	5160	20240718	-36.34	2790	20240702	17.74	4120	-20.27	20250211	2790	17.74	20250409	5160	-36.34	20240718	2790	17.74	20240702	0.00	Y	092190	500	229 억		0	N	N	210	N	00	N
6	20250430	120730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3295	10	2	0.30	98972215	28939	169.32	3340	3500	3220	4270	2300	3285	3420.03	0.00	0	-1483	3341	3312	3256	3227	3171	3327	3242	229	985	500	2030	5	1	45868383	1511	21.26	3.14	12	0.06	155.00	1050.00	5160	20240718	-36.14	2790	20240702	18.10	4120	-20.02	20250211	2790	18.10	20250409	5160	-36.14	20240718	2790	18.10	20240702	0.00	Y	092190	500	229 억		0	N	N	210	N	00	N
7	20250430	110727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3315	30	2	0.91	97864135	28603	167.36	3340	3500	3220	4270	2300	3285	3421.46	0.00	0	-1499	3341	3312	3256	3227	3171	3327	3242	229	985	500	2030	5	1	45868383	1521	21.39	3.16	12	0.06	155.00	1050.00	5160	20240718	-35.76	2790	20240702	18.82	4120	-19.54	20250211	2790	18.82	20250409	5160	-35.76	20240718	2790	18.82	20240702	0.00	Y	092190	500	229 억		0	N	N	210	N	00	N
8	20250430	100730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3385	100	2	3.04	85576750	24882	145.59	3340	3500	3295	4270	2300	3285	3439.30	0.00	0	-2079	3341	3312	3256	3227	3171	3327	3242	229	985	500	2030	5	1	45868383	1553	21.84	3.22	12	0.05	155.00	1050.00	5160	20240718	-34.40	2790	20240702	21.33	4120	-17.84	20250211	2790	21.33	20250409	5160	-34.40	20240718	2790	21.33	20240702	0.00	Y	092190	500	229 억		0	N	N	210	N	00	N
9	20250430	090731	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3415	130	2	3.96	10576135	3134	18.34	3340	3420	3295	4270	2300	3285	3374.64	0.00	0	-743	3341	3312	3256	3227	3171	3327	3242	229	985	500	2030	5	1	45868383	1566	22.03	3.25	12	0.01	155.00	1050.00	5160	20240718	-33.82	2790	20240702	22.40	4120	-17.11	20250211	2790	22.40	20250409	5160	-33.82	20240718	2790	22.40	20240702	0.00	Y	092190	500	229 억		0	N	N	210	N	00	N
10	20250429	160720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3285	85	2	2.66	55525232	17091	412.73	3200	3285	3200	4160	2240	3200	3248.80	0.00	0	654	3220	3210	3195	3185	3170	3202	3177	229	960	500	1980	5	1	45868383	1507	21.19	3.13	12	0.04	155.00	1050.00	5160	20240718	-36.34	2790	20240702	17.74	4120	-20.27	20250211	2790	17.74	20250409	5160	-36.34	20240718	2790	17.74	20240702	0.00	Y	092190	500	229 억		0	N	N	210	N	00	N
11	20250429	150724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3285	85	2	2.66	54743517	16853	406.98	3200	3285	3200	4160	2240	3200	3248.30	0.00	0	673	3220	3210	3195	3185	3170	3202	3177	229	960	500	1980	5	1	45868383	1507	21.19	3.13	12	0.04	155.00	1050.00	5160	20240718	-36.34	2790	20240702	17.74	4120	-20.27	20250211	2790	17.74	20250409	5160	-36.34	20240718	2790	17.74	20240702	0.00	Y	092190	500	229 억		0	N	N	55	N	00	N
12	20250429	140725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3280	80	2	2.50	45667472	14085	340.14	3200	3280	3200	4160	2240	3200	3242.28	0.00	0	638	3220	3210	3195	3185	3170	3202	3177	229	960	500	1980	5	1	45868383	1504	21.16	3.12	12	0.03	155.00	1050.00	5160	20240718	-36.43	2790	20240702	17.56	4120	-20.39	20250211	2790	17.56	20250409	5160	-36.43	20240718	2790	17.56	20240702	0.00	Y	092190	500	229 억		0	N	N	55	N	00	N
13	20250429	130725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3255	55	2	1.72	36717717	11338	273.80	3200	3255	3200	4160	2240	3200	3238.47	0.00	0	590	3220	3210	3195	3185	3170	3202	3177	229	960	500	1980	5	1	45868383	1493	21.00	3.10	12	0.02	155.00	1050.00	5160	20240718	-36.92	2790	20240702	16.67	4120	-21.00	20250211	2790	16.67	20250409	5160	-36.92	20240718	2790	16.67	20240702	0.00	Y	092190	500	229 억		0	N	N	55	N	00	N
14	20250429	120727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3255	55	2	1.72	33363317	10307	248.90	3200	3255	3200	4160	2240	3200	3236.96	0.00	0	587	3220	3210	3195	3185	3170	3202	3177	229	960	500	1980	5	1	45868383	1493	21.00	3.10	12	0.02	155.00	1050.00	5160	20240718	-36.92	2790	20240702	16.67	4120	-21.00	20250211	2790	16.67	20250409	5160	-36.92	20240718	2790	16.67	20240702	0.00	Y	092190	500	229 억		0	N	N	55	N	00	N
15	20250429	110725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3250	50	2	1.56	32234562	9959	240.50	3200	3250	3200	4160	2240	3200	3236.73	0.00	0	491	3220	3210	3195	3185	3170	3202	3177	229	960	500	1980	5	1	45868383	1491	20.97	3.10	12	0.02	155.00	1050.00	5160	20240718	-37.02	2790	20240702	16.49	4120	-21.12	20250211	2790	16.49	20250409	5160	-37.02	20240718	2790	16.49	20240702	0.00	Y	092190	500	229 억		0	N	N	55	N	00	N
16	20250429	100727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3245	45	2	1.41	17827267	5519	133.28	3200	3250	3200	4160	2240	3200	3230.16	0.00	0	104	3220	3210	3195	3185	3170	3202	3177	229	960	500	1980	5	1	45868383	1488	20.94	3.09	12	0.01	155.00	1050.00	5160	20240718	-37.11	2790	20240702	16.31	4120	-21.24	20250211	2790	16.31	20250409	5160	-37.11	20240718	2790	16.31	20240702	0.00	Y	092190	500	229 억		0	N	N	55	N	00	N
17	20250429	090727	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3250	50	2	1.56	4724725	1472	35.55	3200	3250	3200	4160	2240	3200	3209.73	0.00	0	486	3220	3210	3195	3185	3170	3202	3177	229	960	500	1980	5	1	45868383	1491	20.97	3.10	12	0.00	155.00	1050.00	5160	20240718	-37.02	2790	20240702	16.49	4120	-21.12	20250211	2790	16.49	20250409	5160	-37.02	20240718	2790	16.49	20240702	0.00	Y	092190	500	229 억		0	N	N	55	N	00	N
18	20250428	160720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	0	3	0.00	13220420	4141	9.35	3205	3205	3180	4160	2240	3200	3192.57	0.00	0	-79	3306	3252	3186	3132	3066	3220	3100	229	960	500	1980	5	1	45868383	1468	20.65	3.05	12	0.01	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2790	14.70	20250409	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	55	N	00	N
19	20250428	150724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	0	3	0.00	12667070	3968	8.96	3205	3205	3180	4160	2240	3200	3192.31	0.00	0	-77	3306	3252	3186	3132	3066	3220	3100	229	960	500	1980	5	1	45868383	1468	20.65	3.05	12	0.01	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2790	14.70	20250409	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	358	N	00	N
20	20250428	140723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	-10	5	-0.31	10291635	3224	7.28	3205	3205	3180	4160	2240	3200	3192.19	0.00	0	-150	3306	3252	3186	3132	3066	3220	3100	229	960	500	1980	5	1	45868383	1463	20.58	3.04	12	0.01	155.00	1050.00	5160	20240718	-38.18	2790	20240702	14.34	4120	-22.57	20250211	2790	14.34	20250409	5160	-38.18	20240718	2790	14.34	20240702	0.00	Y	092190	500	229 억		0	N	N	358	N	00	N
21	20250428	130723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	-10	5	-0.31	8609310	2696	6.09	3205	3205	3180	4160	2240	3200	3193.36	0.00	0	-150	3306	3252	3186	3132	3066	3220	3100	229	960	500	1980	5	1	45868383	1463	20.58	3.04	12	0.01	155.00	1050.00	5160	20240718	-38.18	2790	20240702	14.34	4120	-22.57	20250211	2790	14.34	20250409	5160	-38.18	20240718	2790	14.34	20240702	0.00	Y	092190	500	229 억		0	N	N	358	N	00	N
22	20250428	120721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	-5	5	-0.16	8532785	2672	6.04	3205	3205	3180	4160	2240	3200	3193.41	0.00	0	-170	3306	3252	3186	3132	3066	3220	3100	229	960	500	1980	5	1	45868383	1465	20.61	3.04	12	0.01	155.00	1050.00	5160	20240718	-38.08	2790	20240702	14.52	4120	-22.45	20250211	2790	14.52	20250409	5160	-38.08	20240718	2790	14.52	20240702	0.00	Y	092190	500	229 억		0	N	N	358	N	00	N
23	20250428	110722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	-5	5	-0.16	6057490	1896	4.28	3205	3205	3190	4160	2240	3200	3194.88	0.00	0	-261	3306	3252	3186	3132	3066	3220	3100	229	960	500	1980	5	1	45868383	1465	20.61	3.04	12	0.00	155.00	1050.00	5160	20240718	-38.08	2790	20240702	14.52	4120	-22.45	20250211	2790	14.52	20250409	5160	-38.08	20240718	2790	14.52	20240702	0.00	Y	092190	500	229 억		0	N	N	358	N	00	N
24	20250428	100720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	-5	5	-0.16	1805110	564	1.27	3205	3205	3190	4160	2240	3200	3200.55	0.00	0	-231	3306	3252	3186	3132	3066	3220	3100	229	960	500	1980	5	1	45868383	1465	20.61	3.04	12	0.00	155.00	1050.00	5160	20240718	-38.08	2790	20240702	14.52	4120	-22.45	20250211	2790	14.52	20250409	5160	-38.08	20240718	2790	14.52	20240702	0.00	Y	092190	500	229 억		0	N	N	358	N	00	N
25	20250428	090722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	0	3	0.00	256200	80	0.18	3205	3205	3200	4160	2240	3200	3202.50	0.00	0	-72	3306	3252	3186	3132	3066	3220	3100	229	960	500	1980	5	1	45868383	1468	20.65	3.05	12	0.00	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2790	14.70	20250409	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	358	N	00	N
26	20250425	160720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	-15	5	-0.47	140334915	44234	367.09	3215	3240	3120	4175	2255	3215	3172.56	0.00	0	768	3325	3270	3185	3130	3045	3297	3157	229	960	500	1990	5	1	45868383	1468	20.65	3.05	12	0.10	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2790	14.70	20250409	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	358	N	00	N
27	20250425	150724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	-20	5	-0.62	132462140	41772	346.66	3215	3240	3120	4175	2255	3215	3171.07	0.00	0	684	3325	3270	3185	3130	3045	3297	3157	229	960	500	1990	5	1	45868383	1465	20.61	3.04	12	0.09	155.00	1050.00	5160	20240718	-38.08	2790	20240702	14.52	4120	-22.45	20250211	2790	14.52	20250409	5160	-38.08	20240718	2790	14.52	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
28	20250425	140724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3185	-30	5	-0.93	120789810	38113	316.29	3215	3240	3120	4175	2255	3215	3169.25	0.00	0	4121	3325	3270	3185	3130	3045	3297	3157	229	960	500	1990	5	1	45868383	1461	20.55	3.03	12	0.08	155.00	1050.00	5160	20240718	-38.28	2790	20240702	14.16	4120	-22.69	20250211	2790	14.16	20250409	5160	-38.28	20240718	2790	14.16	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
29	20250425	130725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	-50	5	-1.56	102274665	32281	267.89	3215	3240	3120	4175	2255	3215	3168.26	0.00	0	9243	3325	3270	3185	3130	3045	3297	3157	229	960	500	1990	5	1	45868383	1452	20.42	3.01	12	0.07	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2790	13.44	20250409	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
30	20250425	120721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	-45	5	-1.40	89740050	28332	235.12	3215	3240	3120	4175	2255	3215	3167.44	0.00	0	12999	3325	3270	3185	3130	3045	3297	3157	229	960	500	1990	5	1	45868383	1454	20.45	3.02	12	0.06	155.00	1050.00	5160	20240718	-38.57	2790	20240702	13.62	4120	-23.06	20250211	2790	13.62	20250409	5160	-38.57	20240718	2790	13.62	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
31	20250425	110723	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-55	5	-1.71	82428610	26022	215.95	3215	3240	3120	4175	2255	3215	3167.65	0.00	0	15232	3325	3270	3185	3130	3045	3297	3157	229	960	500	1990	5	1	45868383	1449	20.39	3.01	12	0.06	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2790	13.26	20250409	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
32	20250425	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3220	5	2	0.16	10997180	3419	28.37	3215	3240	3200	4175	2255	3215	3216.49	0.00	0	391	3325	3270	3185	3130	3045	3297	3157	229	960	500	1990	5	1	45868383	1477	20.77	3.07	12	0.01	155.00	1050.00	5160	20240718	-37.60	2790	20240702	15.41	4120	-21.84	20250211	2790	15.41	20250409	5160	-37.60	20240718	2790	15.41	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
33	20250425	090725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3235	20	2	0.62	7473290	2328	19.32	3215	3235	3200	4175	2255	3215	3210.18	0.00	0	550	3325	3270	3185	3130	3045	3297	3157	229	960	500	1990	5	1	45868383	1484	20.87	3.08	12	0.01	155.00	1050.00	5160	20240718	-37.31	2790	20240702	15.95	4120	-21.48	20250211	2790	15.95	20250409	5160	-37.31	20240718	2790	15.95	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
34	20250424	160712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	20	2	0.63	38072330	12047	94.87	3195	3240	3100	4150	2240	3195	3160.32	0.00	0	-1913	3278	3236	3168	3126	3058	3257	3147	229	955	500	1980	5	1	45868383	1475	20.74	3.06	12	0.03	155.00	1050.00	5160	20240718	-37.69	2790	20240702	15.23	4120	-21.97	20250211	2790	15.23	20250409	5160	-37.69	20240718	2790	15.23	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
35	20250424	150721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3205	10	2	0.31	36434185	11537	90.86	3195	3240	3100	4150	2240	3195	3158.03	0.00	0	-1838	3278	3236	3168	3126	3058	3257	3147	229	955	500	1980	5	1	45868383	1470	20.68	3.05	12	0.03	155.00	1050.00	5160	20240718	-37.89	2790	20240702	14.87	4120	-22.21	20250211	2790	14.87	20250409	5160	-37.89	20240718	2790	14.87	20240702	0.00	Y	092190	500	229 억		0	N	N	70	N	00	N
36	20250424	140721	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	15	2	0.47	32517450	10314	81.23	3195	3240	3100	4150	2240	3195	3152.75	0.00	0	-1553	3278	3236	3168	3126	3058	3257	3147	229	955	500	1980	5	1	45868383	1472	20.71	3.06	12	0.02	155.00	1050.00	5160	20240718	-37.79	2790	20240702	15.05	4120	-22.09	20250211	2790	15.05	20250409	5160	-37.79	20240718	2790	15.05	20240702	0.00	Y	092190	500	229 억		0	N	N	70	N	00	N
37	20250424	130720	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	5	2	0.16	31045885	9854	77.60	3195	3240	3100	4150	2240	3195	3150.59	0.00	0	-1535	3278	3236	3168	3126	3058	3257	3147	229	955	500	1980	5	1	45868383	1468	20.65	3.05	12	0.02	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2790	14.70	20250409	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	70	N	00	N
38	20250424	120719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	35	2	1.10	28542005	9068	71.41	3195	3240	3100	4150	2240	3195	3147.55	0.00	0	-1552	3278	3236	3168	3126	3058	3257	3147	229	955	500	1980	5	1	45868383	1482	20.84	3.08	12	0.02	155.00	1050.00	5160	20240718	-37.40	2790	20240702	15.77	4120	-21.60	20250211	2790	15.77	20250409	5160	-37.40	20240718	2790	15.77	20240702	0.00	Y	092190	500	229 억		0	N	N	70	N	00	N
39	20250424	110719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3140	-55	5	-1.72	24563295	7817	61.56	3195	3240	3100	4150	2240	3195	3142.29	0.00	0	-1059	3278	3236	3168	3126	3058	3257	3147	229	955	500	1980	5	1	45868383	1440	20.26	2.99	12	0.02	155.00	1050.00	5160	20240718	-39.15	2790	20240702	12.54	4120	-23.79	20250211	2790	12.54	20250409	5160	-39.15	20240718	2790	12.54	20240702	0.00	Y	092190	500	229 억		0	N	N	70	N	00	N
40	20250424	100719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	35	2	1.10	4976150	1568	12.35	3195	3240	3155	4150	2240	3195	3173.57	0.00	0	124	3278	3236	3168	3126	3058	3257	3147	229	955	500	1980	5	1	45868383	1482	20.84	3.08	12	0.00	155.00	1050.00	5160	20240718	-37.40	2790	20240702	15.77	4120	-21.60	20250211	2790	15.77	20250409	5160	-37.40	20240718	2790	15.77	20240702	0.00	Y	092190	500	229 억		0	N	N	70	N	00	N
41	20250424	090724	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	5	2	0.16	4296445	1357	10.69	3195	3200	3155	4150	2240	3195	3166.13	0.00	0	200	3278	3236	3168	3126	3058	3257	3147	229	955	500	1980	5	1	45868383	1468	20.65	3.05	12	0.00	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2790	14.70	20250409	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	70	N	00	N
42	20250423	160705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	75	2	2.40	38383434	12113	124.90	3140	3210	3100	4055	2185	3120	3168.67	0.00	0	14	3200	3160	3130	3090	3060	3145	3075	229	935	500	1930	5	1	45868383	1465	20.61	3.04	12	0.03	155.00	1050.00	5160	20240718	-38.08	2790	20240702	14.52	4120	-22.45	20250211	2790	14.52	20250409	5160	-38.08	20240718	2790	14.52	20240702	0.00	Y	092190	500	229 억		0	N	N	70	N	00	N
43	20250423	150719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3195	75	2	2.40	37476199	11829	121.97	3140	3210	3100	4055	2185	3120	3168.16	0.00	0	23	3200	3160	3130	3090	3060	3145	3075	229	935	500	1930	5	1	45868383	1465	20.61	3.04	12	0.03	155.00	1050.00	5160	20240718	-38.08	2790	20240702	14.52	4120	-22.45	20250211	2790	14.52	20250409	5160	-38.08	20240718	2790	14.52	20240702	0.00	Y	092190	500	229 억		0	N	N	122	N	00	N
44	20250423	140718	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	50	2	1.60	22248281	7061	72.81	3140	3175	3100	4055	2185	3120	3150.87	0.00	0	-154	3200	3160	3130	3090	3060	3145	3075	229	935	500	1930	5	1	45868383	1454	20.45	3.02	12	0.02	155.00	1050.00	5160	20240718	-38.57	2790	20240702	13.62	4120	-23.06	20250211	2790	13.62	20250409	5160	-38.57	20240718	2790	13.62	20240702	0.00	Y	092190	500	229 억		0	N	N	122	N	00	N
45	20250423	130716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	55	2	1.76	17759860	5645	58.21	3140	3175	3100	4055	2185	3120	3146.12	0.00	0	-176	3200	3160	3130	3090	3060	3145	3075	229	935	500	1930	5	1	45868383	1456	20.48	3.02	12	0.01	155.00	1050.00	5160	20240718	-38.47	2790	20240702	13.80	4120	-22.94	20250211	2790	13.80	20250409	5160	-38.47	20240718	2790	13.80	20240702	0.00	Y	092190	500	229 억		0	N	N	122	N	00	N
46	20250423	120719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	45	2	1.44	16597865	5278	54.42	3140	3175	3100	4055	2185	3120	3144.73	0.00	0	-145	3200	3160	3130	3090	3060	3145	3075	229	935	500	1930	5	1	45868383	1452	20.42	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2790	13.44	20250409	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	122	N	00	N
47	20250423	110719	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	55	2	1.76	14599015	4645	47.90	3140	3175	3100	4055	2185	3120	3142.95	0.00	0	-156	3200	3160	3130	3090	3060	3145	3075	229	935	500	1930	5	1	45868383	1456	20.48	3.02	12	0.01	155.00	1050.00	5160	20240718	-38.47	2790	20240702	13.80	4120	-22.94	20250211	2790	13.80	20250409	5160	-38.47	20240718	2790	13.80	20240702	0.00	Y	092190	500	229 억		0	N	N	122	N	00	N
48	20250423	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	25	2	0.80	9773645	3118	32.15	3140	3155	3100	4055	2185	3120	3134.59	0.00	0	-200	3200	3160	3130	3090	3060	3145	3075	229	935	500	1930	5	1	45868383	1443	20.29	3.00	12	0.01	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2790	12.72	20250409	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	122	N	00	N
49	20250423	090725	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3140	20	2	0.64	413595	132	1.36	3140	3140	3100	4055	2185	3120	3133.30	0.00	0	-68	3200	3160	3130	3090	3060	3145	3075	229	935	500	1930	5	1	45868383	1440	20.26	2.99	12	0.00	155.00	1050.00	5160	20240718	-39.15	2790	20240702	12.54	4120	-23.79	20250211	2790	12.54	20250409	5160	-39.15	20240718	2790	12.54	20240702	0.00	Y	092190	500	229 억		0	N	N	122	N	00	N
50	20250422	160702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3120	-40	5	-1.27	30246756	9698	46.66	3160	3170	3100	4105	2215	3160	3118.87	0.00	0	-1138	3283	3221	3183	3121	3083	3202	3102	229	945	500	1950	5	1	45868383	1431	20.13	2.97	12	0.02	155.00	1050.00	5160	20240718	-39.53	2790	20240702	11.83	4120	-24.27	20250211	2790	11.83	20250409	5160	-39.53	20240718	2790	11.83	20240702	0.00	Y	092190	500	229 억		0	N	N	122	N	00	N
51	20250422	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	-35	5	-1.11	27673506	8872	42.69	3160	3170	3100	4105	2215	3160	3119.20	0.00	0	-1187	3283	3221	3183	3121	3083	3202	3102	229	945	500	1950	5	1	45868383	1433	20.16	2.98	12	0.02	155.00	1050.00	5160	20240718	-39.44	2790	20240702	12.01	4120	-24.15	20250211	2790	12.01	20250409	5160	-39.44	20240718	2790	12.01	20240702	0.00	Y	092190	500	229 억		0	N	N	16	N	00	N
52	20250422	140715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3100	-60	5	-1.90	13609116	4340	20.88	3160	3170	3100	4105	2215	3160	3135.74	0.00	0	-1135	3283	3221	3183	3121	3083	3202	3102	229	945	500	1950	5	1	45868383	1422	20.00	2.95	12	0.01	155.00	1050.00	5160	20240718	-39.92	2790	20240702	11.11	4120	-24.76	20250211	2790	11.11	20250409	5160	-39.92	20240718	2790	11.11	20240702	0.00	Y	092190	500	229 억		0	N	N	16	N	00	N
53	20250422	130713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3135	-25	5	-0.79	6481478	2058	9.90	3160	3170	3115	4105	2215	3160	3149.41	0.00	0	-715	3283	3221	3183	3121	3083	3202	3102	229	945	500	1950	5	1	45868383	1438	20.23	2.99	12	0.00	155.00	1050.00	5160	20240718	-39.24	2790	20240702	12.37	4120	-23.91	20250211	2790	12.37	20250409	5160	-39.24	20240718	2790	12.37	20240702	0.00	Y	092190	500	229 억		0	N	N	16	N	00	N
54	20250422	120715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3155	-5	5	-0.16	5714144	1814	8.73	3160	3170	3115	4105	2215	3160	3150.02	0.00	0	-700	3283	3221	3183	3121	3083	3202	3102	229	945	500	1950	5	1	45868383	1447	20.35	3.00	12	0.00	155.00	1050.00	5160	20240718	-38.86	2790	20240702	13.08	4120	-23.42	20250211	2790	13.08	20250409	5160	-38.86	20240718	2790	13.08	20240702	0.00	Y	092190	500	229 억		0	N	N	16	N	00	N
55	20250422	110714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	0	3	0.00	5328504	1691	8.14	3160	3170	3115	4105	2215	3160	3151.10	0.00	0	-670	3283	3221	3183	3121	3083	3202	3102	229	945	500	1950	5	1	45868383	1449	20.39	3.01	12	0.00	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2790	13.26	20250409	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	16	N	00	N
56	20250422	100714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	-10	5	-0.32	4480609	1421	6.84	3160	3170	3115	4105	2215	3160	3153.14	0.00	0	-622	3283	3221	3183	3121	3083	3202	3102	229	945	500	1950	5	1	45868383	1445	20.32	3.00	12	0.00	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2790	12.90	20250409	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	16	N	00	N
57	20250422	090716	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	0	3	0.00	1718805	545	2.62	3160	3160	3115	4105	2215	3160	3153.77	0.00	0	-102	3283	3221	3183	3121	3083	3202	3102	229	945	500	1950	5	1	45868383	1449	20.39	3.01	12	0.00	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2790	13.26	20250409	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	16	N	00	N
58	20250421	160700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-85	5	-2.62	65699139	20752	271.23	3240	3245	3145	4215	2275	3245	3165.92	0.00	0	236	3281	3262	3231	3212	3181	3272	3222	229	970	500	2010	5	1	45868383	1449	20.39	3.01	12	0.05	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2790	13.26	20250409	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	16	N	00	N
59	20250421	150712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3152	-93	5	-2.87	56184567	17730	231.73	3240	3245	3150	4215	2275	3245	3168.90	0.00	0	361	3281	3262	3231	3212	3181	3272	3222	229	970	500	2010	5	1	45868383	1446	20.34	3.00	12	0.04	155.00	1050.00	5160	20240718	-38.91	2790	20240702	12.97	4120	-23.50	20250211	2790	12.97	20250409	5160	-38.91	20240718	2790	12.97	20240702	0.00	Y	092190	500	229 억		0	N	N	12	N	00	N
60	20250421	140712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3152	-93	5	-2.87	42448151	13372	174.77	3240	3245	3150	4215	2275	3245	3174.41	0.00	0	192	3281	3262	3231	3212	3181	3272	3222	229	970	500	2010	5	1	45868383	1446	20.34	3.00	12	0.03	155.00	1050.00	5160	20240718	-38.91	2790	20240702	12.97	4120	-23.50	20250211	2790	12.97	20250409	5160	-38.91	20240718	2790	12.97	20240702	0.00	Y	092190	500	229 억		0	N	N	12	N	00	N
61	20250421	130712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3152	-93	5	-2.87	38331649	12066	157.70	3240	3245	3150	4215	2275	3245	3176.83	0.00	0	192	3281	3262	3231	3212	3181	3272	3222	229	970	500	2010	5	1	45868383	1446	20.34	3.00	12	0.03	155.00	1050.00	5160	20240718	-38.91	2790	20240702	12.97	4120	-23.50	20250211	2790	12.97	20250409	5160	-38.91	20240718	2790	12.97	20240702	0.00	Y	092190	500	229 억		0	N	N	12	N	00	N
62	20250421	120712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3167	-78	5	-2.40	30336775	9538	124.66	3240	3245	3165	4215	2275	3245	3180.62	0.00	0	190	3281	3262	3231	3212	3181	3272	3222	229	970	500	2010	5	1	45868383	1453	20.43	3.02	12	0.02	155.00	1050.00	5160	20240718	-38.62	2790	20240702	13.51	4120	-23.13	20250211	2790	13.51	20250409	5160	-38.62	20240718	2790	13.51	20240702	0.00	Y	092190	500	229 억		0	N	N	12	N	00	N
63	20250421	110711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3187	-58	5	-1.79	8785825	2748	35.92	3240	3245	3185	4215	2275	3245	3197.17	0.00	0	187	3281	3262	3231	3212	3181	3272	3222	229	970	500	2010	5	1	45868383	1462	20.56	3.04	12	0.01	155.00	1050.00	5160	20240718	-38.24	2790	20240702	14.23	4120	-22.65	20250211	2790	14.23	20250409	5160	-38.24	20240718	2790	14.23	20240702	0.00	Y	092190	500	229 억		0	N	N	12	N	00	N
64	20250421	100707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	-35	5	-1.08	3186150	993	12.98	3240	3245	3195	4215	2275	3245	3208.61	0.00	0	-43	3281	3262	3231	3212	3181	3272	3222	229	970	500	2010	5	1	45868383	1472	20.71	3.06	12	0.00	155.00	1050.00	5160	20240718	-37.79	2790	20240702	15.05	4120	-22.09	20250211	2790	15.05	20250409	5160	-37.79	20240718	2790	15.05	20240702	0.00	Y	092190	500	229 억		0	N	N	12	N	00	N
65	20250421	090730	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	-15	5	-0.46	67990	21	0.27	3240	3245	3230	4215	2275	3245	3237.62	0.00	0	-15	3281	3262	3231	3212	3181	3272	3222	229	970	500	2010	5	1	45868383	1482	20.84	3.08	12	0.00	155.00	1050.00	5160	20240718	-37.40	2790	20240702	15.77	4120	-21.60	20250211	2790	15.77	20250409	5160	-37.40	20240718	2790	15.77	20240702	0.00	Y	092190	500	229 억		0	N	N	12	N	00	N
66	20250418	160659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3245	15	2	0.46	24648775	7650	51.40	3230	3250	3200	4195	2265	3230	3222.06	0.00	0	47	3303	3266	3208	3171	3113	3285	3190	229	965	500	2000	5	1	45868383	1488	20.94	3.09	12	0.02	155.00	1050.00	5160	20240718	-37.11	2790	20240702	16.31	4120	-21.24	20250211	2790	16.31	20250409	5160	-37.11	20240718	2790	16.31	20240702	0.00	Y	092190	500	229 억		0	N	N	12	N	00	N
67	20250418	150708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	-15	5	-0.46	21175557	6576	44.18	3230	3250	3200	4195	2265	3230	3220.13	0.00	0	82	3303	3266	3208	3171	3113	3285	3190	229	965	500	2000	5	1	45868383	1475	20.74	3.06	12	0.01	155.00	1050.00	5160	20240718	-37.69	2790	20240702	15.23	4120	-21.97	20250211	2790	15.23	20250409	5160	-37.69	20240718	2790	15.23	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
68	20250418	140711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3212	-18	5	-0.56	18919965	5873	39.46	3230	3250	3200	4195	2265	3230	3221.52	0.00	0	77	3303	3266	3208	3171	3113	3285	3190	229	965	500	2000	5	1	45868383	1473	20.72	3.06	12	0.01	155.00	1050.00	5160	20240718	-37.75	2790	20240702	15.13	4120	-22.04	20250211	2790	15.13	20250409	5160	-37.75	20240718	2790	15.13	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
69	20250418	130710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3212	-18	5	-0.56	16874289	5236	35.18	3230	3250	3200	4195	2265	3230	3222.74	0.00	0	5	3303	3266	3208	3171	3113	3285	3190	229	965	500	2000	5	1	45868383	1473	20.72	3.06	12	0.01	155.00	1050.00	5160	20240718	-37.75	2790	20240702	15.13	4120	-22.04	20250211	2790	15.13	20250409	5160	-37.75	20240718	2790	15.13	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
70	20250418	120707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3212	-18	5	-0.56	16074705	4987	33.51	3230	3250	3200	4195	2265	3230	3223.32	0.00	0	4	3303	3266	3208	3171	3113	3285	3190	229	965	500	2000	5	1	45868383	1473	20.72	3.06	12	0.01	155.00	1050.00	5160	20240718	-37.75	2790	20240702	15.13	4120	-22.04	20250211	2790	15.13	20250409	5160	-37.75	20240718	2790	15.13	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
71	20250418	110711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3217	-13	5	-0.40	9954087	3084	20.72	3230	3250	3200	4195	2265	3230	3227.65	0.00	0	4	3303	3266	3208	3171	3113	3285	3190	229	965	500	2000	5	1	45868383	1476	20.75	3.06	12	0.01	155.00	1050.00	5160	20240718	-37.66	2790	20240702	15.30	4120	-21.92	20250211	2790	15.30	20250409	5160	-37.66	20240718	2790	15.30	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
72	20250418	100711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3250	20	2	0.62	3039920	940	6.32	3230	3250	3200	4195	2265	3230	3233.96	0.00	0	-11	3303	3266	3208	3171	3113	3285	3190	229	965	500	2000	5	1	45868383	1491	20.97	3.10	12	0.00	155.00	1050.00	5160	20240718	-37.02	2790	20240702	16.49	4120	-21.12	20250211	2790	16.49	20250409	5160	-37.02	20240718	2790	16.49	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
73	20250418	090715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3235	5	2	0.15	485595	151	1.01	3230	3240	3200	4195	2265	3230	3215.86	0.00	0	37	3303	3266	3208	3171	3113	3285	3190	229	965	500	2000	5	1	45868383	1484	20.87	3.08	12	0.00	155.00	1050.00	5160	20240718	-37.31	2790	20240702	15.95	4120	-21.48	20250211	2790	15.95	20250409	5160	-37.31	20240718	2790	15.95	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
74	20250417	160704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	85	2	2.70	47888357	14883	302.93	3150	3245	3150	4085	2205	3145	3217.65	0.00	0	257	3178	3161	3153	3136	3128	3157	3132	229	940	500	1940	5	1	45868383	1482	20.84	3.08	12	0.03	155.00	1050.00	5160	20240718	-37.40	2790	20240702	15.77	4120	-21.60	20250211	2790	15.77	20250409	5160	-37.40	20240718	2790	15.77	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
75	20250417	150711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	85	2	2.70	43883112	13643	277.69	3150	3245	3150	4085	2205	3145	3216.53	0.00	0	264	3178	3161	3153	3136	3128	3157	3132	229	940	500	1940	5	1	45868383	1482	20.84	3.08	12	0.03	155.00	1050.00	5160	20240718	-37.40	2790	20240702	15.77	4120	-21.60	20250211	2790	15.77	20250409	5160	-37.40	20240718	2790	15.77	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
76	20250417	140714	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3235	90	2	2.86	42846092	13321	271.14	3150	3245	3150	4085	2205	3145	3216.43	0.00	0	279	3178	3161	3153	3136	3128	3157	3132	229	940	500	1940	5	1	45868383	1484	20.87	3.08	12	0.03	155.00	1050.00	5160	20240718	-37.31	2790	20240702	15.95	4120	-21.48	20250211	2790	15.95	20250409	5160	-37.31	20240718	2790	15.95	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
77	20250417	130712	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	55	2	1.75	38389732	11942	243.07	3150	3245	3150	4085	2205	3145	3214.68	0.00	0	348	3178	3161	3153	3136	3128	3157	3132	229	940	500	1940	5	1	45868383	1468	20.65	3.05	12	0.03	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2790	14.70	20250409	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
78	20250417	120710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	85	2	2.70	33754130	10495	213.62	3150	3245	3150	4085	2205	3145	3216.21	0.00	0	82	3178	3161	3153	3136	3128	3157	3132	229	940	500	1940	5	1	45868383	1482	20.84	3.08	12	0.02	155.00	1050.00	5160	20240718	-37.40	2790	20240702	15.77	4120	-21.60	20250211	2790	15.77	20250409	5160	-37.40	20240718	2790	15.77	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
79	20250417	110710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	65	2	2.07	27255660	8475	172.50	3150	3245	3150	4085	2205	3145	3216.01	0.00	0	-34	3178	3161	3153	3136	3128	3157	3132	229	940	500	1940	5	1	45868383	1472	20.71	3.06	12	0.02	155.00	1050.00	5160	20240718	-37.79	2790	20240702	15.05	4120	-22.09	20250211	2790	15.05	20250409	5160	-37.79	20240718	2790	15.05	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
80	20250417	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3230	85	2	2.70	20368750	6339	129.03	3150	3245	3150	4085	2205	3145	3213.24	0.00	0	-89	3178	3161	3153	3136	3128	3157	3132	229	940	500	1940	5	1	45868383	1482	20.84	3.08	12	0.01	155.00	1050.00	5160	20240718	-37.40	2790	20240702	15.77	4120	-21.60	20250211	2790	15.77	20250409	5160	-37.40	20240718	2790	15.77	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
81	20250417	090713	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	65	2	2.07	4935420	1550	31.55	3150	3210	3150	4085	2205	3145	3184.14	0.00	0	-33	3178	3161	3153	3136	3128	3157	3132	229	940	500	1940	5	1	45868383	1472	20.71	3.06	12	0.00	155.00	1050.00	5160	20240718	-37.79	2790	20240702	15.05	4120	-22.09	20250211	2790	15.05	20250409	5160	-37.79	20240718	2790	15.05	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
82	20250416	160702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-20	5	-0.63	15471629	4906	70.61	3165	3170	3145	4110	2220	3165	3153.61	0.00	0	-478	3201	3182	3151	3132	3101	3192	3142	229	945	500	1960	5	1	45868383	1443	20.29	3.00	12	0.01	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2790	12.72	20250409	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	54	N	00	N
83	20250416	150710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-20	5	-0.63	13525254	4289	61.73	3165	3170	3145	4110	2220	3165	3153.47	0.00	0	-264	3201	3182	3151	3132	3101	3192	3142	229	945	500	1960	5	1	45868383	1443	20.29	3.00	12	0.01	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2790	12.72	20250409	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	102	N	00	N
84	20250416	140709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-5	5	-0.16	10257734	3251	46.79	3165	3170	3145	4110	2220	3165	3155.25	0.00	0	-249	3201	3182	3151	3132	3101	3192	3142	229	945	500	1960	5	1	45868383	1449	20.39	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2790	13.26	20250409	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	102	N	00	N
85	20250416	130708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	-5	5	-0.16	9527900	3020	43.47	3165	3170	3145	4110	2220	3165	3154.93	0.00	0	-251	3201	3182	3151	3132	3101	3192	3142	229	945	500	1960	5	1	45868383	1449	20.39	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2790	13.26	20250409	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	102	N	00	N
86	20250416	120711	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	-15	5	-0.47	7051845	2235	32.17	3165	3170	3145	4110	2220	3165	3155.19	0.00	0	-86	3201	3182	3151	3132	3101	3192	3142	229	945	500	1960	5	1	45868383	1445	20.32	3.00	12	0.00	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2790	12.90	20250409	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	102	N	00	N
87	20250416	110709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	5	2	0.16	1002750	317	4.56	3165	3170	3145	4110	2220	3165	3163.25	0.00	0	-61	3201	3182	3151	3132	3101	3192	3142	229	945	500	1960	5	1	45868383	1454	20.45	3.02	12	0.00	155.00	1050.00	5160	20240718	-38.57	2790	20240702	13.62	4120	-23.06	20250211	2790	13.62	20250409	5160	-38.57	20240718	2790	13.62	20240702	0.00	Y	092190	500	229 억		0	N	N	102	N	00	N
88	20250416	100708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	5	2	0.16	315455	100	1.44	3165	3170	3145	4110	2220	3165	3154.55	0.00	0	-60	3201	3182	3151	3132	3101	3192	3142	229	945	500	1960	5	1	45868383	1454	20.45	3.02	12	0.00	155.00	1050.00	5160	20240718	-38.57	2790	20240702	13.62	4120	-23.06	20250211	2790	13.62	20250409	5160	-38.57	20240718	2790	13.62	20240702	0.00	Y	092190	500	229 억		0	N	N	102	N	00	N
89	20250416	090715	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	-15	5	-0.47	82145	26	0.37	3165	3170	3150	4110	2220	3165	3159.42	0.00	0	-11	3201	3182	3151	3132	3101	3192	3142	229	945	500	1960	5	1	45868383	1445	20.32	3.00	12	0.00	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2790	12.90	20250409	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	102	N	00	N
90	20250415	160701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	10	2	0.32	21927225	6948	59.16	3160	3170	3120	4100	2210	3155	3155.90	0.00	0	14	3228	3191	3133	3096	3038	3210	3115	229	945	500	1950	5	1	45868383	1452	20.42	3.01	12	0.02	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2790	13.44	20250409	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	102	N	00	N
91	20250415	150707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	10	2	0.32	21382895	6776	57.70	3160	3170	3120	4100	2210	3155	3155.68	0.00	0	-27	3228	3191	3133	3096	3038	3210	3115	229	945	500	1950	5	1	45868383	1452	20.42	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2790	13.44	20250409	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	96	N	00	N
92	20250415	140707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	5	2	0.16	19261395	6105	51.98	3160	3170	3120	4100	2210	3155	3155.02	0.00	0	34	3228	3191	3133	3096	3038	3210	3115	229	945	500	1950	5	1	45868383	1449	20.39	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2790	13.26	20250409	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	96	N	00	N
93	20250415	130707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3155	0	3	0.00	16534840	5242	44.64	3160	3170	3120	4100	2210	3155	3154.30	0.00	0	31	3228	3191	3133	3096	3038	3210	3115	229	945	500	1950	5	1	45868383	1447	20.35	3.00	12	0.01	155.00	1050.00	5160	20240718	-38.86	2790	20240702	13.08	4120	-23.42	20250211	2790	13.08	20250409	5160	-38.86	20240718	2790	13.08	20240702	0.00	Y	092190	500	229 억		0	N	N	96	N	00	N
94	20250415	120706	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3155	0	3	0.00	16058115	5091	43.35	3160	3170	3120	4100	2210	3155	3154.22	0.00	0	28	3228	3191	3133	3096	3038	3210	3115	229	945	500	1950	5	1	45868383	1447	20.35	3.00	12	0.01	155.00	1050.00	5160	20240718	-38.86	2790	20240702	13.08	4120	-23.42	20250211	2790	13.08	20250409	5160	-38.86	20240718	2790	13.08	20240702	0.00	Y	092190	500	229 억		0	N	N	96	N	00	N
95	20250415	110708	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	10	2	0.32	10327140	3264	27.79	3160	3170	3125	4100	2210	3155	3163.95	0.00	0	-224	3228	3191	3133	3096	3038	3210	3115	229	945	500	1950	5	1	45868383	1452	20.42	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2790	13.44	20250409	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	96	N	00	N
96	20250415	100707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	10	2	0.32	730885	232	1.98	3160	3170	3125	4100	2210	3155	3150.37	0.00	0	-187	3228	3191	3133	3096	3038	3210	3115	229	945	500	1950	5	1	45868383	1452	20.42	3.01	12	0.00	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2790	13.44	20250409	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	96	N	00	N
97	20250415	090710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-10	5	-0.32	37805	12	0.10	3160	3160	3145	4100	2210	3155	3150.42	0.00	0	-11	3228	3191	3133	3096	3038	3210	3115	229	945	500	1950	5	1	45868383	1443	20.29	3.00	12	0.00	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2790	12.72	20250409	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	96	N	00	N
98	20250414	160659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3155	80	2	2.60	36667564	11744	145.20	3080	3170	3075	3995	2155	3075	3122.22	0.00	0	134	3138	3106	3058	3026	2978	3082	3002	229	920	500	1900	5	1	45868383	1447	20.35	3.00	12	0.03	155.00	1050.00	5160	20240718	-38.86	2790	20240702	13.08	4120	-23.42	20250211	2790	13.08	20250409	5160	-38.86	20240718	2790	13.08	20240702	0.00	Y	092190	500	229 억		0	N	N	96	N	00	N
99	20250414	150705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	50	2	1.63	35707944	11439	141.43	3080	3170	3075	3995	2155	3075	3121.60	0.00	0	406	3138	3106	3058	3026	2978	3082	3002	229	920	500	1900	5	1	45868383	1433	20.16	2.98	12	0.02	155.00	1050.00	5160	20240718	-39.44	2790	20240702	12.01	4120	-24.15	20250211	2790	12.01	20250409	5160	-39.44	20240718	2790	12.01	20240702	0.00	Y	092190	500	229 억		0	N	N	57	N	00	N
100	20250414	140703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	85	2	2.76	33344009	10684	132.10	3080	3170	3075	3995	2155	3075	3120.93	0.00	0	-33	3138	3106	3058	3026	2978	3082	3002	229	920	500	1900	5	1	45868383	1449	20.39	3.01	12	0.02	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2790	13.26	20250409	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	57	N	00	N
101	20250414	130703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	90	2	2.93	29352484	9415	116.41	3080	3170	3075	3995	2155	3075	3117.63	0.00	0	-118	3138	3106	3058	3026	2978	3082	3002	229	920	500	1900	5	1	45868383	1452	20.42	3.01	12	0.02	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2790	13.44	20250409	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	57	N	00	N
102	20250414	120705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3130	55	2	1.79	18548719	5982	73.96	3080	3130	3075	3995	2155	3075	3100.76	0.00	0	-43	3138	3106	3058	3026	2978	3082	3002	229	920	500	1900	5	1	45868383	1436	20.19	2.98	12	0.01	155.00	1050.00	5160	20240718	-39.34	2790	20240702	12.19	4120	-24.03	20250211	2790	12.19	20250409	5160	-39.34	20240718	2790	12.19	20240702	0.00	Y	092190	500	229 억		0	N	N	57	N	00	N
103	20250414	110701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	50	2	1.63	18260764	5890	72.82	3080	3125	3075	3995	2155	3075	3100.30	0.00	0	-43	3138	3106	3058	3026	2978	3082	3002	229	920	500	1900	5	1	45868383	1433	20.16	2.98	12	0.01	155.00	1050.00	5160	20240718	-39.44	2790	20240702	12.01	4120	-24.15	20250211	2790	12.01	20250409	5160	-39.44	20240718	2790	12.01	20240702	0.00	Y	092190	500	229 억		0	N	N	57	N	00	N
104	20250414	100703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3100	25	2	0.81	8254280	2676	33.09	3080	3105	3075	3995	2155	3075	3084.56	0.00	0	276	3138	3106	3058	3026	2978	3082	3002	229	920	500	1900	5	1	45868383	1422	20.00	2.95	12	0.01	155.00	1050.00	5160	20240718	-39.92	2790	20240702	11.11	4120	-24.76	20250211	2790	11.11	20250409	5160	-39.92	20240718	2790	11.11	20240702	0.00	Y	092190	500	229 억		0	N	N	57	N	00	N
105	20250414	090704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3090	15	2	0.49	64700	21	0.26	3080	3090	3080	3995	2155	3075	3080.95	0.00	0	0	3138	3106	3058	3026	2978	3082	3002	229	920	500	1900	5	1	45868383	1417	19.94	2.94	12	0.00	155.00	1050.00	5160	20240718	-40.12	2790	20240702	10.75	4120	-25.00	20250211	2790	10.75	20250409	5160	-40.12	20240718	2790	10.75	20240702	0.00	Y	092190	500	229 억		0	N	N	57	N	00	N
106	20250411	160656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3075	15	2	0.49	24687024	8067	70.68	3080	3090	3010	3975	2145	3060	3060.25	0.00	0	-458	3190	3125	3060	2995	2930	3157	3027	229	915	500	1890	5	1	45868383	1410	19.84	2.93	12	0.02	155.00	1050.00	5160	20240718	-40.41	2790	20240702	10.22	4120	-25.36	20250211	2790	10.22	20250409	5160	-40.41	20240718	2790	10.22	20240702	0.00	Y	092190	500	229 억		0	N	N	57	N	00	N
107	20250411	150701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3080	20	2	0.65	23010784	7522	65.91	3080	3090	3010	3975	2145	3060	3059.13	0.00	0	-510	3190	3125	3060	2995	2930	3157	3027	229	915	500	1890	5	1	45868383	1413	19.87	2.93	12	0.02	155.00	1050.00	5160	20240718	-40.31	2790	20240702	10.39	4120	-25.24	20250211	2790	10.39	20250409	5160	-40.31	20240718	2790	10.39	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
108	20250411	140700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3065	5	2	0.16	17642159	5781	50.65	3080	3085	3010	3975	2145	3060	3051.75	0.00	0	-490	3190	3125	3060	2995	2930	3157	3027	229	915	500	1890	5	1	45868383	1406	19.77	2.92	12	0.01	155.00	1050.00	5160	20240718	-40.60	2790	20240702	9.86	4120	-25.61	20250211	2790	9.86	20250409	5160	-40.60	20240718	2790	9.86	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
109	20250411	130702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-10	5	-0.33	14184019	4644	40.69	3080	3085	3010	3975	2145	3060	3054.27	0.00	0	-595	3190	3125	3060	2995	2930	3157	3027	229	915	500	1890	5	1	45868383	1399	19.68	2.90	12	0.01	155.00	1050.00	5160	20240718	-40.89	2790	20240702	9.32	4120	-25.97	20250211	2790	9.32	20250409	5160	-40.89	20240718	2790	9.32	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
110	20250411	120703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3045	-15	5	-0.49	5884549	1932	16.93	3080	3085	3010	3975	2145	3060	3045.83	0.00	0	-612	3190	3125	3060	2995	2930	3157	3027	229	915	500	1890	5	1	45868383	1397	19.65	2.90	12	0.00	155.00	1050.00	5160	20240718	-40.99	2790	20240702	9.14	4120	-26.09	20250211	2790	9.14	20250409	5160	-40.99	20240718	2790	9.14	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
111	20250411	110702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3040	-20	5	-0.65	5778080	1897	16.62	3080	3085	3010	3975	2145	3060	3045.90	0.00	0	-578	3190	3125	3060	2995	2930	3157	3027	229	915	500	1890	5	1	45868383	1394	19.61	2.90	12	0.00	155.00	1050.00	5160	20240718	-41.09	2790	20240702	8.96	4120	-26.21	20250211	2790	8.96	20250409	5160	-41.09	20240718	2790	8.96	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
112	20250411	100703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3045	-15	5	-0.49	2891760	942	8.25	3080	3085	3030	3975	2145	3060	3069.81	0.00	0	-542	3190	3125	3060	2995	2930	3157	3027	229	915	500	1890	5	1	45868383	1397	19.65	2.90	12	0.00	155.00	1050.00	5160	20240718	-40.99	2790	20240702	9.14	4120	-26.09	20250211	2790	9.14	20250409	5160	-40.99	20240718	2790	9.14	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
113	20250411	090706	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3030	-30	5	-0.98	2165285	703	6.16	3080	3085	3030	3975	2145	3060	3080.06	0.00	0	-508	3190	3125	3060	2995	2930	3157	3027	229	915	500	1890	5	1	45868383	1390	19.55	2.89	12	0.00	155.00	1050.00	5160	20240718	-41.28	2790	20240702	8.60	4120	-26.46	20250211	2790	8.60	20250409	5160	-41.28	20240718	2790	8.60	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
114	20250410	160658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	105	2	3.55	34763287	11293	44.92	2995	3125	2995	3840	2070	2955	3078.30	0.00	0	565	3138	3046	2918	2826	2698	2982	2762	229	885	500	1830	5	1	45868383	1404	19.74	2.91	12	0.02	155.00	1050.00	5160	20240718	-40.70	2790	20240702	9.68	4120	-25.73	20250211	2790	9.68	20250409	5160	-40.70	20240718	2790	9.68	20240702	0.00	Y	092190	500	229 억		0	N	N	42	N	00	N
115	20250410	150701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3055	100	2	3.38	31454673	10207	40.60	2995	3125	2995	3840	2070	2955	3081.68	0.00	0	1020	3138	3046	2918	2826	2698	2982	2762	229	885	500	1830	5	1	45868383	1401	19.71	2.91	12	0.02	155.00	1050.00	5160	20240718	-40.79	2790	20240702	9.50	4120	-25.85	20250211	2790	9.50	20250409	5160	-40.79	20240718	2790	9.50	20240702	0.00	Y	092190	500	229 억		0	N	N	48	N	00	N
116	20250410	140659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3080	125	2	4.23	26042643	8430	33.53	2995	3125	2995	3840	2070	2955	3089.28	0.00	0	1402	3138	3046	2918	2826	2698	2982	2762	229	885	500	1830	5	1	45868383	1413	19.87	2.93	12	0.02	155.00	1050.00	5160	20240718	-40.31	2790	20240702	10.39	4120	-25.24	20250211	2790	10.39	20250409	5160	-40.31	20240718	2790	10.39	20240702	0.00	Y	092190	500	229 억		0	N	N	48	N	00	N
117	20250410	130659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3100	145	2	4.91	19402955	6268	24.93	2995	3125	2995	3840	2070	2955	3095.56	0.00	0	353	3138	3046	2918	2826	2698	2982	2762	229	885	500	1830	5	1	45868383	1422	20.00	2.95	12	0.01	155.00	1050.00	5160	20240718	-39.92	2790	20240702	11.11	4120	-24.76	20250211	2790	11.11	20250409	5160	-39.92	20240718	2790	11.11	20240702	0.00	Y	092190	500	229 억		0	N	N	48	N	00	N
118	20250410	120700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3110	155	2	5.25	18104465	5849	23.27	2995	3125	2995	3840	2070	2955	3095.31	0.00	0	189	3138	3046	2918	2826	2698	2982	2762	229	885	500	1830	5	1	45868383	1427	20.06	2.96	12	0.01	155.00	1050.00	5160	20240718	-39.73	2790	20240702	11.47	4120	-24.51	20250211	2790	11.47	20250409	5160	-39.73	20240718	2790	11.47	20240702	0.00	Y	092190	500	229 억		0	N	N	48	N	00	N
119	20250410	110659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3110	155	2	5.25	16440340	5313	21.14	2995	3125	2995	3840	2070	2955	3094.36	0.00	0	150	3138	3046	2918	2826	2698	2982	2762	229	885	500	1830	5	1	45868383	1427	20.06	2.96	12	0.01	155.00	1050.00	5160	20240718	-39.73	2790	20240702	11.47	4120	-24.51	20250211	2790	11.47	20250409	5160	-39.73	20240718	2790	11.47	20240702	0.00	Y	092190	500	229 억		0	N	N	48	N	00	N
120	20250410	100659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3095	140	2	4.74	10588555	3424	13.62	2995	3125	2995	3840	2070	2955	3092.45	0.00	0	185	3138	3046	2918	2826	2698	2982	2762	229	885	500	1830	5	1	45868383	1420	19.97	2.95	12	0.01	155.00	1050.00	5160	20240718	-40.02	2790	20240702	10.93	4120	-24.88	20250211	2790	10.93	20250409	5160	-40.02	20240718	2790	10.93	20240702	0.00	Y	092190	500	229 억		0	N	N	48	N	00	N
121	20250410	090702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3070	115	2	3.89	1032070	340	1.35	2995	3070	2995	3840	2070	2955	3035.50	0.00	0	118	3138	3046	2918	2826	2698	2982	2762	229	885	500	1830	5	1	45868383	1408	19.81	2.92	12	0.00	155.00	1050.00	5160	20240718	-40.50	2790	20240702	10.04	4120	-25.49	20250211	2790	10.04	20250409	5160	-40.50	20240718	2790	10.04	20240702	0.00	Y	092190	500	229 억		0	N	N	48	N	00	N
122	20250409	160655	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	2955	-55	5	-1.83	73455341	25127	196.50	3010	3010	2790	3910	2110	3010	2923.36	0.00	0	-3578	3150	3080	3040	2970	2930	3060	2950	229	900	500	1860	5	1	45868383	1355	19.06	2.81	12	0.05	155.00	1050.00	5160	20240718	-42.73	2790	20250409	5.91	4120	-28.28	20250211	2790	5.91	20250409	5160	-42.73	20240718	2790	5.91	20250409	0.00	Y	092190	500	229 억		0	N	N	48	N	00	N
123	20250409	150529	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	2935	-75	5	-2.49	69988616	23943	187.24	3010	3010	2790	3910	2110	3010	2923.13	0.00	0	-3487	3150	3080	3040	2970	2930	3060	2950	229	900	500	1860	5	1	45868383	1346	18.94	2.80	12	0.05	155.00	1050.00	5160	20240718	-43.12	2790	20250409	5.20	4120	-28.76	20250211	2790	5.20	20250409	5160	-43.12	20240718	2790	5.20	20250409	0.00	Y	092190	500	229 억		0	N	N	43	N	00	N
124	20250409	140653	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	2935	-75	5	-2.49	59317636	20326	158.96	3010	3010	2790	3910	2110	3010	2918.31	0.00	0	-2907	3150	3080	3040	2970	2930	3060	2950	229	900	500	1860	5	1	45868383	1346	18.94	2.80	12	0.04	155.00	1050.00	5160	20240718	-43.12	2790	20250409	5.20	4120	-28.76	20250211	2790	5.20	20250409	5160	-43.12	20240718	2790	5.20	20250409	0.00	Y	092190	500	229 억		0	N	N	43	N	00	N
125	20250409	130651	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	2945	-65	5	-2.16	55047181	18881	147.66	3010	3010	2790	3910	2110	3010	2915.48	0.00	0	-2262	3150	3080	3040	2970	2930	3060	2950	229	900	500	1860	5	1	45868383	1351	19.00	2.80	12	0.04	155.00	1050.00	5160	20240718	-42.93	2790	20250409	5.56	4120	-28.52	20250211	2790	5.56	20250409	5160	-42.93	20240718	2790	5.56	20250409	0.00	Y	092190	500	229 억		0	N	N	43	N	00	N
126	20250409	120653	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	2925	-85	5	-2.82	48184005	16555	129.47	3010	3010	2790	3910	2110	3010	2910.54	0.00	0	-344	3150	3080	3040	2970	2930	3060	2950	229	900	500	1860	5	1	45868383	1342	18.87	2.79	12	0.04	155.00	1050.00	5160	20240718	-43.31	2790	20250409	4.84	4120	-29.00	20250211	2790	4.84	20250409	5160	-43.31	20240718	2790	4.84	20250409	0.00	Y	092190	500	229 억		0	N	N	43	N	00	N
127	20250409	110650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	0	3	0.00	3945860	1317	10.30	3010	3010	2980	3910	2110	3010	2996.10	0.00	0	-581	3150	3080	3040	2970	2930	3060	2950	229	900	500	1860	5	1	45868383	1381	19.42	2.87	12	0.00	155.00	1050.00	5160	20240718	-41.67	2790	20240702	7.89	4120	-26.94	20250211	2980	1.01	20250409	5160	-41.67	20240718	2790	7.89	20240702	0.00	Y	092190	500	229 억		0	N	N	43	N	00	N
128	20250409	100655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2990	-20	5	-0.66	1804220	604	4.72	3010	3010	2980	3910	2110	3010	2987.12	0.00	0	-256	3150	3080	3040	2970	2930	3060	2950	229	900	500	1860	5	1	45868383	1371	19.29	2.85	12	0.00	155.00	1050.00	5160	20240718	-42.05	2790	20240702	7.17	4120	-27.43	20250211	2980	0.34	20250409	5160	-42.05	20240718	2790	7.17	20240702	0.00	Y	092190	500	229 억		0	N	N	43	N	00	N
129	20250409	090658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	2985	-25	5	-0.83	836095	280	2.19	3010	3010	2985	3910	2110	3010	2986.05	0.00	0	-19	3150	3080	3040	2970	2930	3060	2950	229	900	500	1860	5	1	45868383	1369	19.26	2.84	12	0.00	155.00	1050.00	5160	20240718	-42.15	2790	20240702	6.99	4120	-27.55	20250211	2980	0.17	20250102	5160	-42.15	20240718	2790	6.99	20240702	0.00	Y	092190	500	229 억		0	N	N	43	N	00	N
130	20250408	160646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-10	5	-0.33	38823016	12787	58.03	3100	3110	3000	3925	2115	3020	3036.13	0.00	0	-3000	3230	3125	3070	2965	2910	3097	2937	229	905	500	1870	5	1	45868383	1381	19.42	2.87	12	0.03	155.00	1050.00	5160	20240718	-41.67	2790	20240702	7.89	4120	-26.94	20250211	2980	1.01	20250102	5160	-41.67	20240718	2790	7.89	20240702	0.00	Y	092190	500	229 억		0	N	N	43	N	00	N
131	20250408	150651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3010	-10	5	-0.33	26784226	8785	39.86	3100	3110	3005	3925	2115	3020	3048.86	0.00	0	-2040	3230	3125	3070	2965	2910	3097	2937	229	905	500	1870	5	1	45868383	1381	19.42	2.87	12	0.02	155.00	1050.00	5160	20240718	-41.67	2790	20240702	7.89	4120	-26.94	20250211	2980	1.01	20250102	5160	-41.67	20240718	2790	7.89	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
132	20250408	140649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3015	-5	5	-0.17	19307321	6306	28.62	3100	3110	3015	3925	2115	3020	3061.74	0.00	0	-1712	3230	3125	3070	2965	2910	3097	2937	229	905	500	1870	5	1	45868383	1383	19.45	2.87	12	0.01	155.00	1050.00	5160	20240718	-41.57	2790	20240702	8.06	4120	-26.82	20250211	2980	1.17	20250102	5160	-41.57	20240718	2790	8.06	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
133	20250408	130648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3070	50	2	1.66	15674616	5106	23.17	3100	3110	3025	3925	2115	3020	3069.84	0.00	0	-1289	3230	3125	3070	2965	2910	3097	2937	229	905	500	1870	5	1	45868383	1408	19.81	2.92	12	0.01	155.00	1050.00	5160	20240718	-40.50	2790	20240702	10.04	4120	-25.49	20250211	2980	3.02	20250102	5160	-40.50	20240718	2790	10.04	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
134	20250408	120650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3080	60	2	1.99	14731265	4798	21.77	3100	3110	3025	3925	2115	3020	3070.29	0.00	0	-1191	3230	3125	3070	2965	2910	3097	2937	229	905	500	1870	5	1	45868383	1413	19.87	2.93	12	0.01	155.00	1050.00	5160	20240718	-40.31	2790	20240702	10.39	4120	-25.24	20250211	2980	3.36	20250102	5160	-40.31	20240718	2790	10.39	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
135	20250408	110649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3090	70	2	2.32	8832000	2880	13.07	3100	3110	3025	3925	2115	3020	3066.67	0.00	0	-511	3230	3125	3070	2965	2910	3097	2937	229	905	500	1870	5	1	45868383	1417	19.94	2.94	12	0.01	155.00	1050.00	5160	20240718	-40.12	2790	20240702	10.75	4120	-25.00	20250211	2980	3.69	20250102	5160	-40.12	20240718	2790	10.75	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
136	20250408	100649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	40	2	1.32	3684695	1200	5.45	3100	3110	3035	3925	2115	3020	3070.58	0.00	0	-24	3230	3125	3070	2965	2910	3097	2937	229	905	500	1870	5	1	45868383	1404	19.74	2.91	12	0.00	155.00	1050.00	5160	20240718	-40.70	2790	20240702	9.68	4120	-25.73	20250211	2980	2.68	20250102	5160	-40.70	20240718	2790	9.68	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
137	20250408	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3085	65	2	2.15	1705135	557	2.53	3100	3100	3040	3925	2115	3020	3061.28	0.00	0	56	3230	3125	3070	2965	2910	3097	2937	229	905	500	1870	5	1	45868383	1415	19.90	2.94	12	0.00	155.00	1050.00	5160	20240718	-40.21	2790	20240702	10.57	4120	-25.12	20250211	2980	3.52	20250102	5160	-40.21	20240718	2790	10.57	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
138	20250407	160642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3020	-180	5	-5.62	66382345	21744	188.77	3175	3175	3015	4160	2240	3200	3052.90	0.00	0	-7646	3320	3260	3185	3125	3050	3290	3155	229	960	500	1980	5	1	45868383	1385	19.48	2.88	12	0.05	155.00	1050.00	5160	20240718	-41.47	2790	20240702	8.24	4120	-26.70	20250211	2980	1.34	20250102	5160	-41.47	20240718	2790	8.24	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
139	20250407	150647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3050	-150	5	-4.69	54512080	17811	154.62	3175	3175	3015	4160	2240	3200	3060.59	0.00	0	-6842	3320	3260	3185	3125	3050	3290	3155	229	960	500	1980	5	1	45868383	1399	19.68	2.90	12	0.04	155.00	1050.00	5160	20240718	-40.89	2790	20240702	9.32	4120	-25.97	20250211	2980	2.35	20250102	5160	-40.89	20240718	2790	9.32	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
140	20250407	140644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	-140	5	-4.38	45298100	14769	128.21	3175	3175	3025	4160	2240	3200	3067.11	0.00	0	-7088	3320	3260	3185	3125	3050	3290	3155	229	960	500	1980	5	1	45868383	1404	19.74	2.91	12	0.03	155.00	1050.00	5160	20240718	-40.70	2790	20240702	9.68	4120	-25.73	20250211	2980	2.68	20250102	5160	-40.70	20240718	2790	9.68	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
141	20250407	130643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3060	-140	5	-4.38	41696165	13589	117.97	3175	3175	3025	4160	2240	3200	3068.38	0.00	0	-6537	3320	3260	3185	3125	3050	3290	3155	229	960	500	1980	5	1	45868383	1404	19.74	2.91	12	0.03	155.00	1050.00	5160	20240718	-40.70	2790	20240702	9.68	4120	-25.73	20250211	2980	2.68	20250102	5160	-40.70	20240718	2790	9.68	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
142	20250407	120643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3090	-110	5	-3.44	36804565	11986	104.05	3175	3175	3025	4160	2240	3200	3070.63	0.00	0	-5214	3320	3260	3185	3125	3050	3290	3155	229	960	500	1980	5	1	45868383	1417	19.94	2.94	12	0.03	155.00	1050.00	5160	20240718	-40.12	2790	20240702	10.75	4120	-25.00	20250211	2980	3.69	20250102	5160	-40.12	20240718	2790	10.75	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
143	20250407	110644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3045	-155	5	-4.84	35906010	11693	101.51	3175	3175	3025	4160	2240	3200	3070.73	0.00	0	-4938	3320	3260	3185	3125	3050	3290	3155	229	960	500	1980	5	1	45868383	1397	19.65	2.90	12	0.03	155.00	1050.00	5160	20240718	-40.99	2790	20240702	9.14	4120	-26.09	20250211	2980	2.18	20250102	5160	-40.99	20240718	2790	9.14	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
144	20250407	100644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3090	-110	5	-3.44	31989605	10415	90.42	3175	3175	3025	4160	2240	3200	3071.49	0.00	0	-3819	3320	3260	3185	3125	3050	3290	3155	229	960	500	1980	5	1	45868383	1417	19.94	2.94	12	0.02	155.00	1050.00	5160	20240718	-40.12	2790	20240702	10.75	4120	-25.00	20250211	2980	3.69	20250102	5160	-40.12	20240718	2790	10.75	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
145	20250407	090645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3105	-95	5	-2.97	3790775	1216	10.56	3175	3175	3105	4160	2240	3200	3117.41	0.00	0	-449	3320	3260	3185	3125	3050	3290	3155	229	960	500	1980	5	1	45868383	1424	20.03	2.96	12	0.00	155.00	1050.00	5160	20240718	-39.83	2790	20240702	11.29	4120	-24.64	20250211	2980	4.19	20250102	5160	-39.83	20240718	2790	11.29	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
146	20250404	160641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	40	2	1.27	36450635	11519	153.63	3160	3245	3110	4105	2215	3160	3164.39	0.00	0	835	3243	3201	3148	3106	3053	3222	3127	229	945	500	1950	5	1	45868383	1468	20.65	3.05	12	0.03	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2980	7.38	20250102	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	46	N	00	N
147	20250404	150647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	30	2	0.95	34130970	10792	143.93	3160	3245	3110	4105	2215	3160	3162.62	0.00	0	886	3243	3201	3148	3106	3053	3222	3127	229	945	500	1950	5	1	45868383	1463	20.58	3.04	12	0.02	155.00	1050.00	5160	20240718	-38.18	2790	20240702	14.34	4120	-22.57	20250211	2980	7.05	20250102	5160	-38.18	20240718	2790	14.34	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
148	20250404	140649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	10	2	0.32	24073995	7617	101.59	3160	3245	3110	4105	2215	3160	3160.56	0.00	0	-1129	3243	3201	3148	3106	3053	3222	3127	229	945	500	1950	5	1	45868383	1454	20.45	3.02	12	0.02	155.00	1050.00	5160	20240718	-38.57	2790	20240702	13.62	4120	-23.06	20250211	2980	6.38	20250102	5160	-38.57	20240718	2790	13.62	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
149	20250404	130649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-15	5	-0.47	23193415	7338	97.87	3160	3245	3110	4105	2215	3160	3160.73	0.00	0	-961	3243	3201	3148	3106	3053	3222	3127	229	945	500	1950	5	1	45868383	1443	20.29	3.00	12	0.02	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2980	5.54	20250102	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
150	20250404	120643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3170	10	2	0.32	21956910	6945	92.62	3160	3245	3110	4105	2215	3160	3161.54	0.00	0	-1102	3243	3201	3148	3106	3053	3222	3127	229	945	500	1950	5	1	45868383	1454	20.45	3.02	12	0.02	155.00	1050.00	5160	20240718	-38.57	2790	20240702	13.62	4120	-23.06	20250211	2980	6.38	20250102	5160	-38.57	20240718	2790	13.62	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
151	20250404	110646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	40	2	1.27	15111855	4802	64.04	3160	3200	3110	4105	2215	3160	3146.99	0.00	0	-346	3243	3201	3148	3106	3053	3222	3127	229	945	500	1950	5	1	45868383	1468	20.65	3.05	12	0.01	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2980	7.38	20250102	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
152	20250404	100646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3200	40	2	1.27	14759865	4692	62.58	3160	3200	3110	4105	2215	3160	3145.75	0.00	0	-441	3243	3201	3148	3106	3053	3222	3127	229	945	500	1950	5	1	45868383	1468	20.65	3.05	12	0.01	155.00	1050.00	5160	20240718	-37.98	2790	20240702	14.70	4120	-22.33	20250211	2980	7.38	20250102	5160	-37.98	20240718	2790	14.70	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
153	20250404	090649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3130	-30	5	-0.95	3934690	1264	16.86	3160	3160	3110	4105	2215	3160	3112.89	0.00	0	-1256	3243	3201	3148	3106	3053	3222	3127	229	945	500	1950	5	1	45868383	1436	20.19	2.98	12	0.00	155.00	1050.00	5160	20240718	-39.34	2790	20240702	12.19	4120	-24.03	20250211	2980	5.03	20250102	5160	-39.34	20240718	2790	12.19	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
154	20250403	160635	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	40	2	1.28	23555825	7498	52.87	3135	3190	3095	4055	2185	3120	3141.61	0.00	0	29	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1449	20.39	3.01	12	0.02	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2980	6.04	20250102	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
155	20250403	150641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3160	40	2	1.28	19192120	6107	43.06	3135	3190	3095	4055	2185	3120	3142.64	0.00	0	4	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1449	20.39	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.76	2790	20240702	13.26	4120	-23.30	20250211	2980	6.04	20250102	5160	-38.76	20240718	2790	13.26	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
156	20250403	140641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3135	15	2	0.48	18259325	5811	40.97	3135	3190	3095	4055	2185	3120	3142.20	0.00	0	4	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1438	20.23	2.99	12	0.01	155.00	1050.00	5160	20240718	-39.24	2790	20240702	12.37	4120	-23.91	20250211	2980	5.20	20250102	5160	-39.24	20240718	2790	12.37	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
157	20250403	130640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	30	2	0.96	17146875	5457	38.48	3135	3190	3095	4055	2185	3120	3142.18	0.00	0	-40	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1445	20.32	3.00	12	0.01	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2980	5.70	20250102	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
158	20250403	120639	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	25	2	0.80	16165085	5145	36.28	3135	3190	3095	4055	2185	3120	3141.90	0.00	0	-75	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1443	20.29	3.00	12	0.01	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2980	5.54	20250102	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
159	20250403	110641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3165	45	2	1.44	13809940	4397	31.00	3135	3190	3095	4055	2185	3120	3140.76	0.00	0	-70	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1452	20.42	3.01	12	0.01	155.00	1050.00	5160	20240718	-38.66	2790	20240702	13.44	4120	-23.18	20250211	2980	6.21	20250102	5160	-38.66	20240718	2790	13.44	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
160	20250403	100642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	30	2	0.96	8498235	2716	19.15	3135	3190	3095	4055	2185	3120	3128.95	0.00	0	6	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1445	20.32	3.00	12	0.01	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2980	5.70	20250102	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
161	20250403	090643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3095	-25	5	-0.80	211345	68	0.48	3135	3135	3095	4055	2185	3120	3108.01	0.00	0	-62	3256	3187	3141	3072	3026	3165	3050	229	935	500	1930	5	1	45868383	1420	19.97	2.95	12	0.00	155.00	1050.00	5160	20240718	-40.02	2790	20240702	10.93	4120	-24.88	20250211	2980	3.86	20250102	5160	-40.02	20240718	2790	10.93	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
162	20250402	160627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3120	-65	5	-2.04	44314340	14181	235.10	3200	3210	3095	4140	2230	3185	3124.91	0.00	0	-3949	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1431	20.13	2.97	12	0.03	155.00	1050.00	5160	20240718	-39.53	2790	20240702	11.83	4120	-24.27	20250211	2980	4.70	20250102	5160	-39.53	20240718	2790	11.83	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
163	20250402	150627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	5	2	0.16	40524490	12977	215.14	3200	3210	3095	4140	2230	3185	3122.79	0.00	0	-3444	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1463	20.58	3.04	12	0.03	155.00	1050.00	5160	20240718	-38.18	2790	20240702	14.34	4120	-22.57	20250211	2980	7.05	20250102	5160	-38.18	20240718	2790	14.34	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
164	20250402	140628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	-60	5	-1.88	36649665	11751	194.81	3200	3210	3095	4140	2230	3185	3118.85	0.00	0	-2866	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1433	20.16	2.98	12	0.03	155.00	1050.00	5160	20240718	-39.44	2790	20240702	12.01	4120	-24.15	20250211	2980	4.87	20250102	5160	-39.44	20240718	2790	12.01	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
165	20250402	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3130	-55	5	-1.73	35420315	11358	188.30	3200	3210	3095	4140	2230	3185	3118.53	0.00	0	-2875	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1436	20.19	2.98	12	0.02	155.00	1050.00	5160	20240718	-39.34	2790	20240702	12.19	4120	-24.03	20250211	2980	5.03	20250102	5160	-39.34	20240718	2790	12.19	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
166	20250402	120629	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-40	5	-1.26	30983815	9947	164.90	3200	3210	3095	4140	2230	3185	3114.89	0.00	0	-3007	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1443	20.29	3.00	12	0.02	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2980	5.54	20250102	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
167	20250402	110628	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3145	-40	5	-1.26	30534095	9804	162.53	3200	3210	3095	4140	2230	3185	3114.45	0.00	0	-2924	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1443	20.29	3.00	12	0.02	155.00	1050.00	5160	20240718	-39.05	2790	20240702	12.72	4120	-23.67	20250211	2980	5.54	20250102	5160	-39.05	20240718	2790	12.72	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
168	20250402	100627	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3095	-90	5	-2.83	20960630	6726	111.51	3200	3210	3095	4140	2230	3185	3116.36	0.00	0	-688	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1420	19.97	2.95	12	0.01	155.00	1050.00	5160	20240718	-40.02	2790	20240702	10.93	4120	-24.88	20250211	2980	3.86	20250102	5160	-40.02	20240718	2790	10.93	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
169	20250402	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3210	25	2	0.78	44815	14	0.23	3200	3210	3200	4140	2230	3185	3201.07	0.00	0	-1	3278	3231	3168	3121	3058	3255	3145	229	955	500	1970	5	1	45868383	1472	20.71	3.06	12	0.00	155.00	1050.00	5160	20240718	-37.79	2790	20240702	15.05	4120	-22.09	20250211	2980	7.72	20250102	5160	-37.79	20240718	2790	15.05	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
170	20250401	160633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3185	60	2	1.92	18901005	5962	22.58	3130	3215	3105	4060	2190	3125	3170.25	0.00	0	64	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1461	20.55	3.03	12	0.01	155.00	1050.00	5160	20240718	-38.28	2790	20240702	14.16	4120	-22.69	20250211	2980	6.88	20250102	5160	-38.28	20240718	2790	14.16	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
171	20250401	150632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	50	2	1.60	16159915	5099	19.31	3130	3215	3105	4060	2190	3125	3169.23	0.00	0	213	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1456	20.48	3.02	12	0.01	155.00	1050.00	5160	20240718	-38.47	2790	20240702	13.80	4120	-22.94	20250211	2980	6.54	20250102	5160	-38.47	20240718	2790	13.80	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
172	20250401	140632	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3190	65	2	2.08	13712040	4330	16.40	3130	3215	3105	4060	2190	3125	3166.75	0.00	0	280	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1463	20.58	3.04	12	0.01	155.00	1050.00	5160	20240718	-38.18	2790	20240702	14.34	4120	-22.57	20250211	2980	7.05	20250102	5160	-38.18	20240718	2790	14.34	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
173	20250401	130633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3175	50	2	1.60	12477700	3942	14.93	3130	3215	3105	4060	2190	3125	3165.32	0.00	0	381	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1456	20.48	3.02	12	0.01	155.00	1050.00	5160	20240718	-38.47	2790	20240702	13.80	4120	-22.94	20250211	2980	6.54	20250102	5160	-38.47	20240718	2790	13.80	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
174	20250401	120633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3215	90	2	2.88	10102750	3196	12.10	3130	3215	3105	4060	2190	3125	3161.06	0.00	0	344	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1475	20.74	3.06	12	0.01	155.00	1050.00	5160	20240718	-37.69	2790	20240702	15.23	4120	-21.97	20250211	2980	7.89	20250102	5160	-37.69	20240718	2790	15.23	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
175	20250401	110621	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3180	55	2	1.76	6662415	2120	8.03	3130	3180	3105	4060	2190	3125	3142.65	0.00	0	-563	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1459	20.52	3.03	12	0.00	155.00	1050.00	5160	20240718	-38.37	2790	20240702	13.98	4120	-22.82	20250211	2980	6.71	20250102	5160	-38.37	20240718	2790	13.98	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
176	20250401	100623	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3150	25	2	0.80	6175365	1966	7.44	3130	3170	3105	4060	2190	3125	3141.08	0.00	0	-647	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1445	20.32	3.00	12	0.00	155.00	1050.00	5160	20240718	-38.95	2790	20240702	12.90	4120	-23.54	20250211	2980	5.70	20250102	5160	-38.95	20240718	2790	12.90	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N
177	20250401	090625	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3125	0	3	0.00	2547800	815	3.09	3130	3155	3105	4060	2190	3125	3126.13	0.00	0	23	3268	3196	3153	3081	3038	3232	3117	229	935	500	1930	5	1	45868383	1433	20.16	2.98	12	0.00	155.00	1050.00	5160	20240718	-39.44	2790	20240702	12.01	4120	-24.15	20250211	2980	4.87	20250102	5160	-39.44	20240718	2790	12.01	20240702	0.00	Y	092190	500	229 억		0	N	N	0	N	00	N