KissMeData/036010/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-80	5	-1.62	93151379	19105	125.83	4920	4950	4845	6400	3455	4930	4875.76	15.64	-7947	5016	4972	4891	4847	4766	4995	4870	69	1470	500	3350	5	1	13292934	645	-11.07	0.60	12	0.14	-438.00	8066.00	12710	20240429	-61.84	3765	20241209	28.82	7470	-35.07	20250217	4390	10.48	20250409	12580	-61.45	20240508	3765	28.82	20241209	3.46	Y	036010	500	68 억	2078936	N	N	0	N	N
3	20250430	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-75	5	-1.52	81429664	16689	109.92	4920	4950	4845	6400	3455	4930	4879.24	15.64	-7267	5016	4972	4891	4847	4766	4995	4870	69	1470	500	3350	5	1	13292934	645	-11.08	0.60	12	0.13	-438.00	8066.00	12710	20240429	-61.80	3765	20241209	28.95	7470	-35.01	20250217	4390	10.59	20250409	12580	-61.41	20240508	3765	28.95	20241209	3.46	Y	036010	500	68 억	2078936	N	N	0	N	N
4	20250430	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4855	-75	5	-1.52	72929944	14938	98.39	4920	4950	4845	6400	3455	4930	4882.18	15.64	-5775	5016	4972	4891	4847	4766	4995	4870	69	1470	500	3350	5	1	13292934	645	-11.08	0.60	12	0.11	-438.00	8066.00	12710	20240429	-61.80	3765	20241209	28.95	7470	-35.01	20250217	4390	10.59	20250409	12580	-61.41	20240508	3765	28.95	20241209	3.46	Y	036010	500	68 억	2078936	N	N	0	N	N
5	20250430	130434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-50	5	-1.01	53694349	10988	72.37	4920	4950	4845	6400	3455	4930	4886.64	15.64	-5224	5016	4972	4891	4847	4766	4995	4870	69	1470	500	3350	5	1	13292934	649	-11.14	0.61	12	0.08	-438.00	8066.00	12710	20240429	-61.61	3765	20241209	29.61	7470	-34.67	20250217	4390	11.16	20250409	12580	-61.21	20240508	3765	29.61	20241209	3.46	Y	036010	500	68 억	2078936	N	N	0	N	N
6	20250430	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-30	5	-0.61	46182199	9449	62.23	4920	4950	4845	6400	3455	4930	4887.52	15.64	-4597	5016	4972	4891	4847	4766	4995	4870	69	1470	500	3350	5	1	13292934	651	-11.19	0.61	12	0.07	-438.00	8066.00	12710	20240429	-61.45	3765	20241209	30.15	7470	-34.40	20250217	4390	11.62	20250409	12580	-61.05	20240508	3765	30.15	20241209	3.46	Y	036010	500	68 억	2078936	N	N	0	N	N
7	20250430	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-60	5	-1.22	26493584	5435	35.80	4920	4920	4845	6400	3455	4930	4874.62	15.64	-4303	5016	4972	4891	4847	4766	4995	4870	69	1470	500	3350	5	1	13292934	647	-11.12	0.60	12	0.04	-438.00	8066.00	12710	20240429	-61.68	3765	20241209	29.35	7470	-34.81	20250217	4390	10.93	20250409	12580	-61.29	20240508	3765	29.35	20241209	3.46	Y	036010	500	68 억	2078936	N	N	0	N	N
8	20250430	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-60	5	-1.22	15738014	3220	21.21	4920	4920	4850	6400	3455	4930	4887.58	15.64	-2446	5016	4972	4891	4847	4766	4995	4870	69	1470	500	3350	5	1	13292934	647	-11.12	0.60	12	0.02	-438.00	8066.00	12710	20240429	-61.68	3765	20241209	29.35	7470	-34.81	20250217	4390	10.93	20250409	12580	-61.29	20240508	3765	29.35	20241209	3.46	Y	036010	500	68 억	2078936	N	N	0	N	N
9	20250430	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-25	5	-0.51	2624440	534	3.52	4920	4920	4905	6400	3455	4930	4914.68	15.64	-442	5016	4972	4891	4847	4766	4995	4870	69	1470	500	3350	5	1	13292934	652	-11.20	0.61	12	0.00	-438.00	8066.00	12710	20240429	-61.41	3765	20241209	30.28	7470	-34.34	20250217	4390	11.73	20250409	12580	-61.01	20240508	3765	30.28	20241209	3.46	Y	036010	500	68 억	2078936	N	N	0	N	N
10	20250429	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	80	2	1.65	74037062	15144	68.90	4855	4935	4810	6300	3395	4850	4888.86	15.65	-1448	5036	4942	4896	4802	4756	4920	4780	69	1450	500	3290	5	1	13292934	655	-11.26	0.61	12	0.11	-438.00	8066.00	12710	20240429	-61.21	3765	20241209	30.94	7470	-34.00	20250217	4390	12.30	20250409	12710	-61.21	20240429	3765	30.94	20241209	3.48	Y	036010	500	68 억	2080750	N	N	0	N	N
11	20250429	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	65	2	1.34	72711352	14875	67.68	4855	4935	4810	6300	3395	4850	4888.16	15.65	-1360	5036	4942	4896	4802	4756	4920	4780	69	1450	500	3290	5	1	13292934	653	-11.22	0.61	12	0.11	-438.00	8066.00	12710	20240429	-61.33	3765	20241209	30.54	7470	-34.20	20250217	4390	11.96	20250409	12710	-61.33	20240429	3765	30.54	20241209	3.48	Y	036010	500	68 억	2080750	N	N	0	N	N
12	20250429	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	75	2	1.55	64485017	13203	60.07	4855	4935	4810	6300	3395	4850	4884.12	15.65	-1070	5036	4942	4896	4802	4756	4920	4780	69	1450	500	3290	5	1	13292934	655	-11.24	0.61	12	0.10	-438.00	8066.00	12710	20240429	-61.25	3765	20241209	30.81	7470	-34.07	20250217	4390	12.19	20250409	12710	-61.25	20240429	3765	30.81	20241209	3.48	Y	036010	500	68 억	2080750	N	N	0	N	N
13	20250429	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	40	2	0.82	48568217	9968	45.35	4855	4910	4810	6300	3395	4850	4872.41	15.65	-1231	5036	4942	4896	4802	4756	4920	4780	69	1450	500	3290	5	1	13292934	650	-11.16	0.61	12	0.07	-438.00	8066.00	12710	20240429	-61.53	3765	20241209	29.88	7470	-34.54	20250217	4390	11.39	20250409	12710	-61.53	20240429	3765	29.88	20241209	3.48	Y	036010	500	68 억	2080750	N	N	0	N	N
14	20250429	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	55	2	1.13	47094037	9667	43.98	4855	4910	4810	6300	3395	4850	4871.63	15.65	-1098	5036	4942	4896	4802	4756	4920	4780	69	1450	500	3290	5	1	13292934	652	-11.20	0.61	12	0.07	-438.00	8066.00	12710	20240429	-61.41	3765	20241209	30.28	7470	-34.34	20250217	4390	11.73	20250409	12710	-61.41	20240429	3765	30.28	20241209	3.48	Y	036010	500	68 억	2080750	N	N	0	N	N
15	20250429	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	0	3	0.00	22698412	4680	21.29	4855	4890	4810	6300	3395	4850	4850.09	15.65	-1994	5036	4942	4896	4802	4756	4920	4780	69	1450	500	3290	5	1	13292934	645	-11.07	0.60	12	0.04	-438.00	8066.00	12710	20240429	-61.84	3765	20241209	28.82	7470	-35.07	20250217	4390	10.48	20250409	12710	-61.84	20240429	3765	28.82	20241209	3.48	Y	036010	500	68 억	2080750	N	N	0	N	N
16	20250429	100433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-35	5	-0.72	14899870	3075	13.99	4855	4890	4810	6300	3395	4850	4845.49	15.65	-1590	5036	4942	4896	4802	4756	4920	4780	69	1450	500	3290	5	1	13292934	640	-10.99	0.60	12	0.02	-438.00	8066.00	12710	20240429	-62.12	3765	20241209	27.89	7470	-35.54	20250217	4390	9.68	20250409	12710	-62.12	20240429	3765	27.89	20241209	3.48	Y	036010	500	68 억	2080750	N	N	0	N	N
17	20250429	090433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	40	2	0.82	1309980	270	1.23	4855	4890	4850	6300	3395	4850	4851.78	15.65	1	5036	4942	4896	4802	4756	4920	4780	69	1450	500	3290	5	1	13292934	650	-11.16	0.61	12	0.00	-438.00	8066.00	12710	20240429	-61.53	3765	20241209	29.88	7470	-34.54	20250217	4390	11.39	20250409	12710	-61.53	20240429	3765	29.88	20241209	3.48	Y	036010	500	68 억	2080750	N	N	0	N	N
18	20250428	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-70	5	-1.42	107365181	21919	80.88	4920	4990	4850	6390	3445	4920	4898.27	15.72	-7962	5023	4971	4903	4851	4783	4997	4877	69	1470	500	3340	5	1	13292934	645	-11.07	0.60	12	0.16	-438.00	8066.00	12710	20240429	-61.84	3765	20241209	28.82	7470	-35.07	20250217	4390	10.48	20250409	12710	-61.84	20240429	3765	28.82	20241209	3.56	Y	036010	500	68 억	2089448	N	N	8	N	N
19	20250428	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-45	5	-0.91	92961951	18956	69.95	4920	4990	4875	6390	3445	4920	4904.09	15.72	-7129	5023	4971	4903	4851	4783	4997	4877	69	1470	500	3340	5	1	13292934	648	-11.13	0.60	12	0.14	-438.00	8066.00	12710	20240429	-61.64	3765	20241209	29.48	7470	-34.74	20250217	4390	11.05	20250409	12710	-61.64	20240429	3765	29.48	20241209	3.56	Y	036010	500	68 억	2089448	N	N	8	N	N
20	20250428	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-25	5	-0.51	77141716	15716	57.99	4920	4990	4880	6390	3445	4920	4908.48	15.72	-5504	5023	4971	4903	4851	4783	4997	4877	69	1470	500	3340	5	1	13292934	651	-11.18	0.61	12	0.12	-438.00	8066.00	12710	20240429	-61.49	3765	20241209	30.01	7470	-34.47	20250217	4390	11.50	20250409	12710	-61.49	20240429	3765	30.01	20241209	3.56	Y	036010	500	68 억	2089448	N	N	8	N	N
21	20250428	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-15	5	-0.30	58711571	11950	44.10	4920	4990	4890	6390	3445	4920	4913.10	15.72	-5024	5023	4971	4903	4851	4783	4997	4877	69	1470	500	3340	5	1	13292934	652	-11.20	0.61	12	0.09	-438.00	8066.00	12710	20240429	-61.41	3765	20241209	30.28	7470	-34.34	20250217	4390	11.73	20250409	12710	-61.41	20240429	3765	30.28	20241209	3.56	Y	036010	500	68 억	2089448	N	N	8	N	N
22	20250428	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-10	5	-0.20	52743191	10733	39.61	4920	4990	4890	6390	3445	4920	4914.11	15.72	-4888	5023	4971	4903	4851	4783	4997	4877	69	1470	500	3340	5	1	13292934	653	-11.21	0.61	12	0.08	-438.00	8066.00	12710	20240429	-61.37	3765	20241209	30.41	7470	-34.27	20250217	4390	11.85	20250409	12710	-61.37	20240429	3765	30.41	20241209	3.56	Y	036010	500	68 억	2089448	N	N	8	N	N
23	20250428	110430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-30	5	-0.61	39570911	8044	29.68	4920	4990	4890	6390	3445	4920	4919.31	15.72	-4428	5023	4971	4903	4851	4783	4997	4877	69	1470	500	3340	5	1	13292934	650	-11.16	0.61	12	0.06	-438.00	8066.00	12710	20240429	-61.53	3765	20241209	29.88	7470	-34.54	20250217	4390	11.39	20250409	12710	-61.53	20240429	3765	29.88	20241209	3.56	Y	036010	500	68 억	2089448	N	N	8	N	N
24	20250428	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	0	3	0.00	24183546	4905	18.10	4920	4990	4890	6390	3445	4920	4930.39	15.72	-1761	5023	4971	4903	4851	4783	4997	4877	69	1470	500	3340	5	1	13292934	654	-11.23	0.61	12	0.04	-438.00	8066.00	12710	20240429	-61.29	3765	20241209	30.68	7470	-34.14	20250217	4390	12.07	20250409	12710	-61.29	20240429	3765	30.68	20241209	3.56	Y	036010	500	68 억	2089448	N	N	8	N	N
25	20250428	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-30	5	-0.61	2850445	581	2.14	4920	4920	4890	6390	3445	4920	4906.10	15.72	-473	5023	4971	4903	4851	4783	4997	4877	69	1470	500	3340	5	1	13292934	650	-11.16	0.61	12	0.00	-438.00	8066.00	12710	20240429	-61.53	3765	20241209	29.88	7470	-34.54	20250217	4390	11.39	20250409	12710	-61.53	20240429	3765	29.88	20241209	3.56	Y	036010	500	68 억	2089448	N	N	8	N	N
26	20250425	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	95	2	1.97	133086617	27100	80.54	4895	4955	4835	6270	3380	4825	4910.94	16.28	6387	4998	4911	4863	4776	4728	4887	4752	69	1445	500	3280	5	1	13292934	654	-11.23	0.61	12	0.20	-438.00	8066.00	12710	20240429	-61.29	3765	20241209	30.68	7470	-34.14	20250217	4390	12.07	20250409	12710	-61.29	20240429	3765	30.68	20241209	3.48	Y	036010	500	68 억	2163736	N	N	8	N	N
27	20250425	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	125	2	2.59	123574660	25173	74.82	4895	4955	4835	6270	3380	4825	4909.02	16.28	5990	4998	4911	4863	4776	4728	4887	4752	69	1445	500	3280	5	1	13292934	658	-11.30	0.61	12	0.19	-438.00	8066.00	12710	20240429	-61.05	3765	20241209	31.47	7470	-33.73	20250217	4390	12.76	20250409	12710	-61.05	20240429	3765	31.47	20241209	3.48	Y	036010	500	68 억	2163736	N	N	200	N	N
28	20250425	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	115	2	2.38	100095035	20420	60.69	4895	4945	4835	6270	3380	4825	4901.81	16.28	5674	4998	4911	4863	4776	4728	4887	4752	69	1445	500	3280	5	1	13292934	657	-11.28	0.61	12	0.15	-438.00	8066.00	12710	20240429	-61.13	3765	20241209	31.21	7470	-33.87	20250217	4390	12.53	20250409	12710	-61.13	20240429	3765	31.21	20241209	3.48	Y	036010	500	68 억	2163736	N	N	200	N	N
29	20250425	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	85	2	1.76	74671355	15256	45.34	4895	4915	4835	6270	3380	4825	4894.56	16.28	3358	4998	4911	4863	4776	4728	4887	4752	69	1445	500	3280	5	1	13292934	653	-11.21	0.61	12	0.11	-438.00	8066.00	12710	20240429	-61.37	3765	20241209	30.41	7470	-34.27	20250217	4390	11.85	20250409	12710	-61.37	20240429	3765	30.41	20241209	3.48	Y	036010	500	68 억	2163736	N	N	200	N	N
30	20250425	120430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	80	2	1.66	66427750	13575	40.35	4895	4915	4835	6270	3380	4825	4893.39	16.28	2492	4998	4911	4863	4776	4728	4887	4752	69	1445	500	3280	5	1	13292934	652	-11.20	0.61	12	0.10	-438.00	8066.00	12710	20240429	-61.41	3765	20241209	30.28	7470	-34.34	20250217	4390	11.73	20250409	12710	-61.41	20240429	3765	30.28	20241209	3.48	Y	036010	500	68 억	2163736	N	N	200	N	N
31	20250425	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	75	2	1.55	47875560	9790	29.10	4895	4910	4835	6270	3380	4825	4890.25	16.28	2361	4998	4911	4863	4776	4728	4887	4752	69	1445	500	3280	5	1	13292934	651	-11.19	0.61	12	0.07	-438.00	8066.00	12710	20240429	-61.45	3765	20241209	30.15	7470	-34.40	20250217	4390	11.62	20250409	12710	-61.45	20240429	3765	30.15	20241209	3.48	Y	036010	500	68 억	2163736	N	N	200	N	N
32	20250425	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	60	2	1.24	32057050	6560	19.50	4895	4910	4835	6270	3380	4825	4886.75	16.28	3381	4998	4911	4863	4776	4728	4887	4752	69	1445	500	3280	5	1	13292934	649	-11.15	0.61	12	0.05	-438.00	8066.00	12710	20240429	-61.57	3765	20241209	29.75	7470	-34.61	20250217	4390	11.28	20250409	12710	-61.57	20240429	3765	29.75	20241209	3.48	Y	036010	500	68 억	2163736	N	N	200	N	N
33	20250425	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	55	2	1.14	707160	146	0.43	4895	4895	4835	6270	3380	4825	4843.56	16.28	120	4998	4911	4863	4776	4728	4887	4752	69	1445	500	3280	5	1	13292934	649	-11.14	0.61	12	0.00	-438.00	8066.00	12710	20240429	-61.61	3765	20241209	29.61	7470	-34.67	20250217	4390	11.16	20250409	12710	-61.61	20240429	3765	29.61	20241209	3.48	Y	036010	500	68 억	2163736	N	N	200	N	N
34	20250424	160424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-75	5	-1.53	162910985	33645	50.61	4905	4950	4815	6370	3430	4900	4840.39	16.45	-6286	5000	4950	4875	4825	4750	4912	4787	69	1470	500	3330	5	1	13292934	641	-11.02	0.60	12	0.25	-438.00	8066.00	12710	20240429	-62.04	3765	20241209	28.15	7470	-35.41	20250217	4390	9.91	20250409	12710	-62.04	20240429	3765	28.15	20241209	3.42	Y	036010	500	68 억	2187298	N	N	200	N	N
35	20250424	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-60	5	-1.22	132415475	27328	41.11	4905	4950	4815	6370	3430	4900	4842.91	16.45	-5639	5000	4950	4875	4825	4750	4912	4787	69	1470	500	3330	5	1	13292934	643	-11.05	0.60	12	0.21	-438.00	8066.00	12710	20240429	-61.92	3765	20241209	28.55	7470	-35.21	20250217	4390	10.25	20250409	12710	-61.92	20240429	3765	28.55	20241209	3.42	Y	036010	500	68 억	2187298	N	N	598	N	N
36	20250424	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-55	5	-1.12	114672335	23661	35.59	4905	4950	4815	6370	3430	4900	4843.61	16.45	-5162	5000	4950	4875	4825	4750	4912	4787	69	1470	500	3330	5	1	13292934	644	-11.06	0.60	12	0.18	-438.00	8066.00	12710	20240429	-61.88	3765	20241209	28.69	7470	-35.14	20250217	4390	10.36	20250409	12710	-61.88	20240429	3765	28.69	20241209	3.42	Y	036010	500	68 억	2187298	N	N	598	N	N
37	20250424	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-55	5	-1.12	109958095	22689	34.13	4905	4950	4815	6370	3430	4900	4843.32	16.45	-5428	5000	4950	4875	4825	4750	4912	4787	69	1470	500	3330	5	1	13292934	644	-11.06	0.60	12	0.17	-438.00	8066.00	12710	20240429	-61.88	3765	20241209	28.69	7470	-35.14	20250217	4390	10.36	20250409	12710	-61.88	20240429	3765	28.69	20241209	3.42	Y	036010	500	68 억	2187298	N	N	598	N	N
38	20250424	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-70	5	-1.43	102234425	21090	31.73	4905	4950	4815	6370	3430	4900	4844.37	16.45	-4958	5000	4950	4875	4825	4750	4912	4787	69	1470	500	3330	5	1	13292934	642	-11.03	0.60	12	0.16	-438.00	8066.00	12710	20240429	-62.00	3765	20241209	28.29	7470	-35.34	20250217	4390	10.02	20250409	12710	-62.00	20240429	3765	28.29	20241209	3.42	Y	036010	500	68 억	2187298	N	N	598	N	N
39	20250424	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4820	-80	5	-1.63	94010505	19387	29.16	4905	4950	4815	6370	3430	4900	4845.80	16.45	-4859	5000	4950	4875	4825	4750	4912	4787	69	1470	500	3330	5	1	13292934	641	-11.00	0.60	12	0.15	-438.00	8066.00	12710	20240429	-62.08	3765	20241209	28.02	7470	-35.48	20250217	4390	9.79	20250409	12710	-62.08	20240429	3765	28.02	20241209	3.42	Y	036010	500	68 억	2187298	N	N	598	N	N
40	20250424	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-70	5	-1.43	81708165	16836	25.33	4905	4950	4815	6370	3430	4900	4849.59	16.45	-4036	5000	4950	4875	4825	4750	4912	4787	69	1470	500	3330	5	1	13292934	642	-11.03	0.60	12	0.13	-438.00	8066.00	12710	20240429	-62.00	3765	20241209	28.29	7470	-35.34	20250217	4390	10.02	20250409	12710	-62.00	20240429	3765	28.29	20241209	3.42	Y	036010	500	68 억	2187298	N	N	598	N	N
41	20250424	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-5	5	-0.10	15210000	3102	4.67	4905	4950	4885	6370	3430	4900	4905.36	16.45	-1200	5000	4950	4875	4825	4750	4912	4787	69	1470	500	3330	5	1	13292934	651	-11.18	0.61	12	0.02	-438.00	8066.00	12710	20240429	-61.49	3765	20241209	30.01	7470	-34.47	20250217	4390	11.50	20250409	12710	-61.49	20240429	3765	30.01	20241209	3.42	Y	036010	500	68 억	2187298	N	N	598	N	N
42	20250423	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	50	2	1.03	317210214	65627	274.77	4925	4925	4800	6300	3395	4850	4833.50	16.44	2045	4956	4902	4836	4782	4716	4930	4810	69	1450	500	3290	5	1	13292934	651	-11.19	0.61	12	0.49	-438.00	8066.00	12710	20240429	-61.45	3765	20241209	30.15	7470	-34.40	20250217	4390	11.62	20250409	12710	-61.45	20240429	3765	30.15	20241209	3.40	Y	036010	500	68 억	2185253	N	N	598	N	N
43	20250423	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-45	5	-0.93	210456739	43449	181.92	4925	4925	4800	6300	3395	4850	4843.76	16.44	3139	4956	4902	4836	4782	4716	4930	4810	69	1450	500	3290	5	1	13292934	639	-10.97	0.60	12	0.33	-438.00	8066.00	12710	20240429	-62.20	3765	20241209	27.62	7470	-35.68	20250217	4390	9.45	20250409	12710	-62.20	20240429	3765	27.62	20241209	3.40	Y	036010	500	68 억	2185253	N	N	148	N	N
44	20250423	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4810	-40	5	-0.82	185009159	38168	159.81	4925	4925	4800	6300	3395	4850	4847.23	16.44	3613	4956	4902	4836	4782	4716	4930	4810	69	1450	500	3290	5	1	13292934	639	-10.98	0.60	12	0.29	-438.00	8066.00	12710	20240429	-62.16	3765	20241209	27.76	7470	-35.61	20250217	4390	9.57	20250409	12710	-62.16	20240429	3765	27.76	20241209	3.40	Y	036010	500	68 억	2185253	N	N	148	N	N
45	20250423	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-10	5	-0.21	139947259	28837	120.74	4925	4925	4800	6300	3395	4850	4853.05	16.44	4844	4956	4902	4836	4782	4716	4930	4810	69	1450	500	3290	5	1	13292934	643	-11.05	0.60	12	0.22	-438.00	8066.00	12710	20240429	-61.92	3765	20241209	28.55	7470	-35.21	20250217	4390	10.25	20250409	12710	-61.92	20240429	3765	28.55	20241209	3.40	Y	036010	500	68 억	2185253	N	N	148	N	N
46	20250423	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	10	2	0.21	129680705	26724	111.89	4925	4925	4800	6300	3395	4850	4852.59	16.44	4822	4956	4902	4836	4782	4716	4930	4810	69	1450	500	3290	5	1	13292934	646	-11.10	0.60	12	0.20	-438.00	8066.00	12710	20240429	-61.76	3765	20241209	29.08	7470	-34.94	20250217	4390	10.71	20250409	12710	-61.76	20240429	3765	29.08	20241209	3.40	Y	036010	500	68 억	2185253	N	N	148	N	N
47	20250423	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4830	-20	5	-0.41	95827020	19745	82.67	4925	4925	4800	6300	3395	4850	4853.23	16.44	2487	4956	4902	4836	4782	4716	4930	4810	69	1450	500	3290	5	1	13292934	642	-11.03	0.60	12	0.15	-438.00	8066.00	12710	20240429	-62.00	3765	20241209	28.29	7470	-35.34	20250217	4390	10.02	20250409	12710	-62.00	20240429	3765	28.29	20241209	3.40	Y	036010	500	68 억	2185253	N	N	148	N	N
48	20250423	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-15	5	-0.31	81370345	16753	70.14	4925	4925	4800	6300	3395	4850	4857.06	16.44	1642	4956	4902	4836	4782	4716	4930	4810	69	1450	500	3290	5	1	13292934	643	-11.04	0.60	12	0.13	-438.00	8066.00	12710	20240429	-61.96	3765	20241209	28.42	7470	-35.27	20250217	4390	10.14	20250409	12710	-61.96	20240429	3765	28.42	20241209	3.40	Y	036010	500	68 억	2185253	N	N	148	N	N
49	20250423	090432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	40	2	0.82	4191470	854	3.58	4925	4925	4875	6300	3395	4850	4908.04	16.44	-62	4956	4902	4836	4782	4716	4930	4810	69	1450	500	3290	5	1	13292934	650	-11.16	0.61	12	0.01	-438.00	8066.00	12710	20240429	-61.53	3765	20241209	29.88	7470	-34.54	20250217	4390	11.39	20250409	12710	-61.53	20240429	3765	29.88	20241209	3.40	Y	036010	500	68 억	2185253	N	N	148	N	N
50	20250422	160420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-25	5	-0.51	105484670	21912	78.72	4800	4890	4770	6330	3415	4875	4813.97	16.48	-6098	5048	4961	4898	4811	4748	4930	4780	69	1455	500	3310	5	1	13292934	645	-11.07	0.60	12	0.16	-438.00	8066.00	12710	20240429	-61.84	3765	20241209	28.82	7470	-35.07	20250217	4390	10.48	20250409	12710	-61.84	20240429	3765	28.82	20241209	3.40	Y	036010	500	68 억	2191277	N	N	148	N	N
51	20250422	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	-60	5	-1.23	90315750	18760	67.39	4800	4890	4770	6330	3415	4875	4814.27	16.48	-4566	5048	4961	4898	4811	4748	4930	4780	69	1455	500	3310	5	1	13292934	640	-10.99	0.60	12	0.14	-438.00	8066.00	12710	20240429	-62.12	3765	20241209	27.89	7470	-35.54	20250217	4390	9.68	20250409	12710	-62.12	20240429	3765	27.89	20241209	3.40	Y	036010	500	68 억	2191277	N	N	42	N	N
52	20250422	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-40	5	-0.82	27207235	5617	20.18	4800	4890	4800	6330	3415	4875	4843.73	16.48	-1699	5048	4961	4898	4811	4748	4930	4780	69	1455	500	3310	5	1	13292934	643	-11.04	0.60	12	0.04	-438.00	8066.00	12710	20240429	-61.96	3765	20241209	28.42	7470	-35.27	20250217	4390	10.14	20250409	12710	-61.96	20240429	3765	28.42	20241209	3.40	Y	036010	500	68 억	2191277	N	N	42	N	N
53	20250422	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-30	5	-0.62	18480560	3813	13.70	4800	4890	4800	6330	3415	4875	4846.72	16.48	-1365	5048	4961	4898	4811	4748	4930	4780	69	1455	500	3310	5	1	13292934	644	-11.06	0.60	12	0.03	-438.00	8066.00	12710	20240429	-61.88	3765	20241209	28.69	7470	-35.14	20250217	4390	10.36	20250409	12710	-61.88	20240429	3765	28.69	20241209	3.40	Y	036010	500	68 억	2191277	N	N	42	N	N
54	20250422	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	-35	5	-0.72	15299645	3158	11.35	4800	4890	4800	6330	3415	4875	4844.73	16.48	-1244	5048	4961	4898	4811	4748	4930	4780	69	1455	500	3310	5	1	13292934	643	-11.05	0.60	12	0.02	-438.00	8066.00	12710	20240429	-61.92	3765	20241209	28.55	7470	-35.21	20250217	4390	10.25	20250409	12710	-61.92	20240429	3765	28.55	20241209	3.40	Y	036010	500	68 억	2191277	N	N	42	N	N
55	20250422	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-5	5	-0.10	14194080	2930	10.53	4800	4890	4800	6330	3415	4875	4844.40	16.48	-1108	5048	4961	4898	4811	4748	4930	4780	69	1455	500	3310	5	1	13292934	647	-11.12	0.60	12	0.02	-438.00	8066.00	12710	20240429	-61.68	3765	20241209	29.35	7470	-34.81	20250217	4390	10.93	20250409	12710	-61.68	20240429	3765	29.35	20241209	3.40	Y	036010	500	68 억	2191277	N	N	42	N	N
56	20250422	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	-5	5	-0.10	11422325	2360	8.48	4800	4890	4800	6330	3415	4875	4839.97	16.48	-988	5048	4961	4898	4811	4748	4930	4780	69	1455	500	3310	5	1	13292934	647	-11.12	0.60	12	0.02	-438.00	8066.00	12710	20240429	-61.68	3765	20241209	29.35	7470	-34.81	20250217	4390	10.93	20250409	12710	-61.68	20240429	3765	29.35	20241209	3.40	Y	036010	500	68 억	2191277	N	N	42	N	N
57	20250422	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-25	5	-0.51	4122195	854	3.07	4800	4860	4800	6330	3415	4875	4826.93	16.48	205	5048	4961	4898	4811	4748	4930	4780	69	1455	500	3310	5	1	13292934	645	-11.07	0.60	12	0.01	-438.00	8066.00	12710	20240429	-61.84	3765	20241209	28.82	7470	-35.07	20250217	4390	10.48	20250409	12710	-61.84	20240429	3765	28.82	20241209	3.40	Y	036010	500	68 억	2191277	N	N	42	N	N
58	20250421	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-50	5	-1.02	135740890	27826	174.51	4985	4985	4835	6400	3450	4925	4878.20	16.47	1348	4978	4951	4903	4876	4828	4965	4890	69	1475	500	3340	5	1	13292934	648	-11.13	0.60	12	0.21	-438.00	8066.00	12710	20240429	-61.64	3765	20241209	29.48	7470	-34.74	20250217	4390	11.05	20250409	12710	-61.64	20240429	3765	29.48	20241209	3.44	Y	036010	500	68 억	2189964	N	N	42	N	N
59	20250421	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	-25	5	-0.51	118590040	24309	152.46	4985	4985	4835	6400	3450	4925	4878.44	16.47	1516	4978	4951	4903	4876	4828	4965	4890	69	1475	500	3340	5	1	13292934	651	-11.19	0.61	12	0.18	-438.00	8066.00	12710	20240429	-61.45	3765	20241209	30.15	7470	-34.40	20250217	4390	11.62	20250409	12710	-61.45	20240429	3765	30.15	20241209	3.44	Y	036010	500	68 억	2189964	N	N	6	N	N
60	20250421	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	20	2	0.41	109623525	22476	140.96	4985	4985	4835	6400	3450	4925	4877.36	16.47	2558	4978	4951	4903	4876	4828	4965	4890	69	1475	500	3340	5	1	13292934	657	-11.29	0.61	12	0.17	-438.00	8066.00	12710	20240429	-61.09	3765	20241209	31.34	7470	-33.80	20250217	4390	12.64	20250409	12710	-61.09	20240429	3765	31.34	20241209	3.44	Y	036010	500	68 억	2189964	N	N	6	N	N
61	20250421	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-45	5	-0.91	99674415	20439	128.18	4985	4985	4835	6400	3450	4925	4876.68	16.47	2553	4978	4951	4903	4876	4828	4965	4890	69	1475	500	3340	5	1	13292934	649	-11.14	0.61	12	0.15	-438.00	8066.00	12710	20240429	-61.61	3765	20241209	29.61	7470	-34.67	20250217	4390	11.16	20250409	12710	-61.61	20240429	3765	29.61	20241209	3.44	Y	036010	500	68 억	2189964	N	N	6	N	N
62	20250421	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-60	5	-1.22	90560445	18565	116.43	4985	4985	4835	6400	3450	4925	4878.02	16.47	2764	4978	4951	4903	4876	4828	4965	4890	69	1475	500	3340	5	1	13292934	647	-11.11	0.60	12	0.14	-438.00	8066.00	12710	20240429	-61.72	3765	20241209	29.22	7470	-34.87	20250217	4390	10.82	20250409	12710	-61.72	20240429	3765	29.22	20241209	3.44	Y	036010	500	68 억	2189964	N	N	6	N	N
63	20250421	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-30	5	-0.61	81319340	16668	104.53	4985	4985	4835	6400	3450	4925	4878.77	16.47	3429	4978	4951	4903	4876	4828	4965	4890	69	1475	500	3340	5	1	13292934	651	-11.18	0.61	12	0.13	-438.00	8066.00	12710	20240429	-61.49	3765	20241209	30.01	7470	-34.47	20250217	4390	11.50	20250409	12710	-61.49	20240429	3765	30.01	20241209	3.44	Y	036010	500	68 억	2189964	N	N	6	N	N
64	20250421	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-15	5	-0.30	15597972	3160	19.82	4985	4985	4890	6400	3450	4925	4936.07	16.47	1147	4978	4951	4903	4876	4828	4965	4890	69	1475	500	3340	5	1	13292934	653	-11.21	0.61	12	0.02	-438.00	8066.00	12710	20240429	-61.37	3765	20241209	30.41	7470	-34.27	20250217	4390	11.85	20250409	12710	-61.37	20240429	3765	30.41	20241209	3.44	Y	036010	500	68 억	2189964	N	N	6	N	N
65	20250421	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	30	2	0.61	1060480	214	1.34	4985	4985	4900	6400	3450	4925	4955.51	16.47	-54	4978	4951	4903	4876	4828	4965	4890	69	1475	500	3340	5	1	13292934	659	-11.31	0.61	12	0.00	-438.00	8066.00	12710	20240429	-61.01	3765	20241209	31.61	7470	-33.67	20250217	4390	12.87	20250409	12710	-61.01	20240429	3765	31.61	20241209	3.44	Y	036010	500	68 억	2189964	N	N	6	N	N
66	20250418	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	0	3	0.00	77885414	15932	60.73	4880	4930	4855	6400	3450	4925	4888.61	16.42	6867	5005	4965	4890	4850	4775	4985	4870	69	1475	500	3340	5	1	13292934	655	-11.24	0.61	12	0.12	-438.00	8066.00	12780	20240408	-61.46	3765	20241209	30.81	7470	-34.07	20250217	4390	12.19	20250409	12710	-61.25	20240429	3765	30.81	20241209	3.40	Y	036010	500	68 억	2183040	N	N	6	N	N
67	20250418	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4920	-5	5	-0.10	74683234	15281	58.25	4880	4930	4855	6400	3450	4925	4887.33	16.42	7095	5005	4965	4890	4850	4775	4985	4870	69	1475	500	3340	5	1	13292934	654	-11.23	0.61	12	0.11	-438.00	8066.00	12780	20240408	-61.50	3765	20241209	30.68	7470	-34.14	20250217	4390	12.07	20250409	12710	-61.29	20240429	3765	30.68	20241209	3.40	Y	036010	500	68 억	2183040	N	N	0	N	N
68	20250418	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	5	2	0.10	67260779	13769	52.48	4880	4930	4855	6400	3450	4925	4884.94	16.42	6009	5005	4965	4890	4850	4775	4985	4870	69	1475	500	3340	5	1	13292934	655	-11.26	0.61	12	0.10	-438.00	8066.00	12780	20240408	-61.42	3765	20241209	30.94	7470	-34.00	20250217	4390	12.30	20250409	12710	-61.21	20240429	3765	30.94	20241209	3.40	Y	036010	500	68 억	2183040	N	N	0	N	N
69	20250418	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	-35	5	-0.71	53453894	10958	41.77	4880	4925	4855	6400	3450	4925	4878.07	16.42	3565	5005	4965	4890	4850	4775	4985	4870	69	1475	500	3340	5	1	13292934	650	-11.16	0.61	12	0.08	-438.00	8066.00	12780	20240408	-61.74	3765	20241209	29.88	7470	-34.54	20250217	4390	11.39	20250409	12710	-61.53	20240429	3765	29.88	20241209	3.40	Y	036010	500	68 억	2183040	N	N	0	N	N
70	20250418	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-15	5	-0.30	51172429	10492	39.99	4880	4925	4855	6400	3450	4925	4877.28	16.42	3435	5005	4965	4890	4850	4775	4985	4870	69	1475	500	3340	5	1	13292934	653	-11.21	0.61	12	0.08	-438.00	8066.00	12780	20240408	-61.58	3765	20241209	30.41	7470	-34.27	20250217	4390	11.85	20250409	12710	-61.37	20240429	3765	30.41	20241209	3.40	Y	036010	500	68 억	2183040	N	N	0	N	N
71	20250418	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-45	5	-0.91	48148599	9876	37.64	4880	4925	4855	6400	3450	4925	4875.31	16.42	3523	5005	4965	4890	4850	4775	4985	4870	69	1475	500	3340	5	1	13292934	649	-11.14	0.61	12	0.07	-438.00	8066.00	12780	20240408	-61.82	3765	20241209	29.61	7470	-34.67	20250217	4390	11.16	20250409	12710	-61.61	20240429	3765	29.61	20241209	3.40	Y	036010	500	68 억	2183040	N	N	0	N	N
72	20250418	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-45	5	-0.91	25281185	5189	19.78	4880	4925	4855	6400	3450	4925	4872.07	16.42	1342	5005	4965	4890	4850	4775	4985	4870	69	1475	500	3340	5	1	13292934	649	-11.14	0.61	12	0.04	-438.00	8066.00	12780	20240408	-61.82	3765	20241209	29.61	7470	-34.67	20250217	4390	11.16	20250409	12710	-61.61	20240429	3765	29.61	20241209	3.40	Y	036010	500	68 억	2183040	N	N	0	N	N
73	20250418	090425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-30	5	-0.61	3939210	807	3.08	4880	4925	4880	6400	3450	4925	4881.30	16.42	214	5005	4965	4890	4850	4775	4985	4870	69	1475	500	3340	5	1	13292934	651	-11.18	0.61	12	0.01	-438.00	8066.00	12780	20240408	-61.70	3765	20241209	30.01	7470	-34.47	20250217	4390	11.50	20250409	12710	-61.49	20240429	3765	30.01	20241209	3.40	Y	036010	500	68 억	2183040	N	N	0	N	N
74	20250417	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4925	15	2	0.31	127155390	26141	107.86	4900	4930	4815	6380	3440	4910	4864.21	16.39	3926	5096	5002	4896	4802	4696	4950	4750	69	1470	500	3330	5	1	13292934	655	-11.24	0.61	12	0.20	-438.00	8066.00	12970	20240405	-62.03	3765	20241209	30.81	7470	-34.07	20250217	4390	12.19	20250409	12710	-61.25	20240429	3765	30.81	20241209	3.53	Y	036010	500	68 억	2179213	N	N	0	N	N
75	20250417	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	0	3	0.00	123014335	25298	104.39	4900	4930	4815	6380	3440	4910	4862.61	16.39	4497	5096	5002	4896	4802	4696	4950	4750	69	1470	500	3330	5	1	13292934	653	-11.21	0.61	12	0.19	-438.00	8066.00	12970	20240405	-62.14	3765	20241209	30.41	7470	-34.27	20250217	4390	11.85	20250409	12710	-61.37	20240429	3765	30.41	20241209	3.53	Y	036010	500	68 억	2179213	N	N	0	N	N
76	20250417	140426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-25	5	-0.51	101897040	20986	86.59	4900	4900	4815	6380	3440	4910	4855.48	16.39	1721	5096	5002	4896	4802	4696	4950	4750	69	1470	500	3330	5	1	13292934	649	-11.15	0.61	12	0.16	-438.00	8066.00	12970	20240405	-62.34	3765	20241209	29.75	7470	-34.61	20250217	4390	11.28	20250409	12710	-61.57	20240429	3765	29.75	20241209	3.53	Y	036010	500	68 억	2179213	N	N	0	N	N
77	20250417	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4875	-35	5	-0.71	93755210	19320	79.72	4900	4900	4815	6380	3440	4910	4852.75	16.39	1503	5096	5002	4896	4802	4696	4950	4750	69	1470	500	3330	5	1	13292934	648	-11.13	0.60	12	0.15	-438.00	8066.00	12970	20240405	-62.41	3765	20241209	29.48	7470	-34.74	20250217	4390	11.05	20250409	12710	-61.64	20240429	3765	29.48	20241209	3.53	Y	036010	500	68 억	2179213	N	N	0	N	N
78	20250417	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-50	5	-1.02	87348520	18005	74.29	4900	4900	4815	6380	3440	4910	4851.35	16.39	428	5096	5002	4896	4802	4696	4950	4750	69	1470	500	3330	5	1	13292934	646	-11.10	0.60	12	0.14	-438.00	8066.00	12970	20240405	-62.53	3765	20241209	29.08	7470	-34.94	20250217	4390	10.71	20250409	12710	-61.76	20240429	3765	29.08	20241209	3.53	Y	036010	500	68 억	2179213	N	N	0	N	N
79	20250417	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	-60	5	-1.22	64867275	13372	55.18	4900	4900	4830	6380	3440	4910	4850.98	16.39	386	5096	5002	4896	4802	4696	4950	4750	69	1470	500	3330	5	1	13292934	645	-11.07	0.60	12	0.10	-438.00	8066.00	12970	20240405	-62.61	3765	20241209	28.82	7470	-35.07	20250217	4390	10.48	20250409	12710	-61.84	20240429	3765	28.82	20241209	3.53	Y	036010	500	68 억	2179213	N	N	0	N	N
80	20250417	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4860	-50	5	-1.02	46126900	9508	39.23	4900	4900	4830	6380	3440	4910	4851.38	16.39	999	5096	5002	4896	4802	4696	4950	4750	69	1470	500	3330	5	1	13292934	646	-11.10	0.60	12	0.07	-438.00	8066.00	12970	20240405	-62.53	3765	20241209	29.08	7470	-34.94	20250217	4390	10.71	20250409	12710	-61.76	20240429	3765	29.08	20241209	3.53	Y	036010	500	68 억	2179213	N	N	0	N	N
81	20250417	090425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-15	5	-0.31	1255525	258	1.06	4900	4900	4840	6380	3440	4910	4866.38	16.39	-212	5096	5002	4896	4802	4696	4950	4750	69	1470	500	3330	5	1	13292934	651	-11.18	0.61	12	0.00	-438.00	8066.00	12970	20240405	-62.26	3765	20241209	30.01	7470	-34.47	20250217	4390	11.50	20250409	12710	-61.49	20240429	3765	30.01	20241209	3.53	Y	036010	500	68 억	2179213	N	N	0	N	N
82	20250416	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-45	5	-0.91	117546300	24230	72.64	4955	4990	4790	6440	3470	4955	4851.26	16.45	-7501	5041	4997	4946	4902	4851	5020	4925	69	1485	500	3360	5	1	13292934	653	-11.21	0.61	12	0.18	-438.00	8066.00	13200	20240404	-62.80	3765	20241209	30.41	7470	-34.27	20250217	4390	11.85	20250409	12710	-61.37	20240429	3765	30.41	20241209	3.55	Y	036010	500	68 억	2186715	N	N	0	N	N
83	20250416	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	-130	5	-2.62	101148505	20854	62.52	4955	4990	4790	6440	3470	4955	4850.32	16.45	-6655	5041	4997	4946	4902	4851	5020	4925	69	1485	500	3360	5	1	13292934	641	-11.02	0.60	12	0.16	-438.00	8066.00	13200	20240404	-63.45	3765	20241209	28.15	7470	-35.41	20250217	4390	9.91	20250409	12710	-62.04	20240429	3765	28.15	20241209	3.55	Y	036010	500	68 억	2186715	N	N	0	N	N
84	20250416	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4845	-110	5	-2.22	58671510	12017	36.02	4955	4990	4845	6440	3470	4955	4882.38	16.45	-5816	5041	4997	4946	4902	4851	5020	4925	69	1485	500	3360	5	1	13292934	644	-11.06	0.60	12	0.09	-438.00	8066.00	13200	20240404	-63.30	3765	20241209	28.69	7470	-35.14	20250217	4390	10.36	20250409	12710	-61.88	20240429	3765	28.69	20241209	3.55	Y	036010	500	68 억	2186715	N	N	0	N	N
85	20250416	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	-90	5	-1.82	38403795	7843	23.51	4955	4990	4845	6440	3470	4955	4896.57	16.45	-5660	5041	4997	4946	4902	4851	5020	4925	69	1485	500	3360	5	1	13292934	647	-11.11	0.60	12	0.06	-438.00	8066.00	13200	20240404	-63.14	3765	20241209	29.22	7470	-34.87	20250217	4390	10.82	20250409	12710	-61.72	20240429	3765	29.22	20241209	3.55	Y	036010	500	68 억	2186715	N	N	0	N	N
86	20250416	120424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	-75	5	-1.51	33806875	6901	20.69	4955	4990	4845	6440	3470	4955	4898.84	16.45	-4856	5041	4997	4946	4902	4851	5020	4925	69	1485	500	3360	5	1	13292934	649	-11.14	0.61	12	0.05	-438.00	8066.00	13200	20240404	-63.03	3765	20241209	29.61	7470	-34.67	20250217	4390	11.16	20250409	12710	-61.61	20240429	3765	29.61	20241209	3.55	Y	036010	500	68 억	2186715	N	N	0	N	N
87	20250416	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	-70	5	-1.41	29221625	5961	17.87	4955	4990	4845	6440	3470	4955	4902.13	16.45	-4170	5041	4997	4946	4902	4851	5020	4925	69	1485	500	3360	5	1	13292934	649	-11.15	0.61	12	0.04	-438.00	8066.00	13200	20240404	-62.99	3765	20241209	29.75	7470	-34.61	20250217	4390	11.28	20250409	12710	-61.57	20240429	3765	29.75	20241209	3.55	Y	036010	500	68 억	2186715	N	N	0	N	N
88	20250416	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4905	-50	5	-1.01	26734865	5453	16.35	4955	4990	4845	6440	3470	4955	4902.78	16.45	-3928	5041	4997	4946	4902	4851	5020	4925	69	1485	500	3360	5	1	13292934	652	-11.20	0.61	12	0.04	-438.00	8066.00	13200	20240404	-62.84	3765	20241209	30.28	7470	-34.34	20250217	4390	11.73	20250409	12710	-61.41	20240429	3765	30.28	20241209	3.55	Y	036010	500	68 억	2186715	N	N	0	N	N
89	20250416	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	25	2	0.50	6116885	1239	3.71	4955	4990	4905	6440	3470	4955	4936.95	16.45	-481	5041	4997	4946	4902	4851	5020	4925	69	1485	500	3360	5	1	13292934	662	-11.37	0.62	12	0.01	-438.00	8066.00	13200	20240404	-62.27	3765	20241209	32.27	7470	-33.33	20250217	4390	13.44	20250409	12710	-60.82	20240429	3765	32.27	20241209	3.55	Y	036010	500	68 억	2186715	N	N	0	N	N
90	20250415	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	15	2	0.30	164958941	33358	117.34	4905	4990	4895	6420	3460	4940	4945.11	16.34	14184	5080	5010	4950	4880	4820	4980	4850	69	1480	500	3350	5	1	13292934	659	-11.31	0.61	12	0.25	-438.00	8066.00	13200	20240404	-62.46	3765	20241209	31.61	7470	-33.67	20250217	4390	12.87	20250409	12710	-61.01	20240429	3765	31.61	20241209	3.48	Y	036010	500	68 억	2172531	N	N	0	N	N
91	20250415	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	45	2	0.91	147489826	29841	104.97	4905	4990	4895	6420	3460	4940	4942.52	16.34	14426	5080	5010	4950	4880	4820	4980	4850	69	1480	500	3350	5	1	13292934	663	-11.38	0.62	12	0.22	-438.00	8066.00	13200	20240404	-62.23	3765	20241209	32.40	7470	-33.27	20250217	4390	13.55	20250409	12710	-60.78	20240429	3765	32.40	20241209	3.48	Y	036010	500	68 억	2172531	N	N	0	N	N
92	20250415	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	10	2	0.20	118907006	24084	84.72	4905	4990	4895	6420	3460	4940	4937.18	16.34	11512	5080	5010	4950	4880	4820	4980	4850	69	1480	500	3350	5	1	13292934	658	-11.30	0.61	12	0.18	-438.00	8066.00	13200	20240404	-62.50	3765	20241209	31.47	7470	-33.73	20250217	4390	12.76	20250409	12710	-61.05	20240429	3765	31.47	20241209	3.48	Y	036010	500	68 억	2172531	N	N	0	N	N
93	20250415	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	10	2	0.20	111445141	22577	79.42	4905	4990	4895	6420	3460	4940	4936.22	16.34	11397	5080	5010	4950	4880	4820	4980	4850	69	1480	500	3350	5	1	13292934	658	-11.30	0.61	12	0.17	-438.00	8066.00	13200	20240404	-62.50	3765	20241209	31.47	7470	-33.73	20250217	4390	12.76	20250409	12710	-61.05	20240429	3765	31.47	20241209	3.48	Y	036010	500	68 억	2172531	N	N	0	N	N
94	20250415	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	10	2	0.20	96621029	19581	68.88	4905	4990	4895	6420	3460	4940	4934.43	16.34	11016	5080	5010	4950	4880	4820	4980	4850	69	1480	500	3350	5	1	13292934	658	-11.30	0.61	12	0.15	-438.00	8066.00	13200	20240404	-62.50	3765	20241209	31.47	7470	-33.73	20250217	4390	12.76	20250409	12710	-61.05	20240429	3765	31.47	20241209	3.48	Y	036010	500	68 억	2172531	N	N	0	N	N
95	20250415	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	10	2	0.20	73757494	14971	52.66	4905	4990	4895	6420	3460	4940	4926.69	16.34	6953	5080	5010	4950	4880	4820	4980	4850	69	1480	500	3350	5	1	13292934	658	-11.30	0.61	12	0.11	-438.00	8066.00	13200	20240404	-62.50	3765	20241209	31.47	7470	-33.73	20250217	4390	12.76	20250409	12710	-61.05	20240429	3765	31.47	20241209	3.48	Y	036010	500	68 억	2172531	N	N	0	N	N
96	20250415	100422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-5	5	-0.10	35564389	7237	25.46	4905	4990	4895	6420	3460	4940	4914.24	16.34	2390	5080	5010	4950	4880	4820	4980	4850	69	1480	500	3350	5	1	13292934	656	-11.27	0.61	12	0.05	-438.00	8066.00	13200	20240404	-62.61	3765	20241209	31.08	7470	-33.94	20250217	4390	12.41	20250409	12710	-61.17	20240429	3765	31.08	20241209	3.48	Y	036010	500	68 억	2172531	N	N	0	N	N
97	20250415	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	-30	5	-0.61	8047810	1635	5.75	4905	4990	4900	6420	3460	4940	4922.21	16.34	473	5080	5010	4950	4880	4820	4980	4850	69	1480	500	3350	5	1	13292934	653	-11.21	0.61	12	0.01	-438.00	8066.00	13200	20240404	-62.80	3765	20241209	30.41	7470	-34.27	20250217	4390	11.85	20250409	12710	-61.37	20240429	3765	30.41	20241209	3.48	Y	036010	500	68 억	2172531	N	N	0	N	N
98	20250414	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	5	2	0.10	140908427	28419	33.07	4960	5020	4890	6410	3455	4935	4958.34	16.39	-5158	5191	5062	4816	4687	4441	5127	4752	69	1475	500	3350	5	1	13292934	657	-11.28	0.61	12	0.21	-438.00	8066.00	13430	20240402	-63.22	3765	20241209	31.21	7470	-33.87	20250217	4390	12.53	20250409	12710	-61.13	20240429	3765	31.21	20241209	3.51	Y	036010	500	68 억	2178121	N	N	0	N	N
99	20250414	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	10	2	0.20	133112237	26842	31.23	4960	5020	4890	6410	3455	4935	4959.10	16.39	-4927	5191	5062	4816	4687	4441	5127	4752	69	1475	500	3350	5	1	13292934	657	-11.29	0.61	12	0.20	-438.00	8066.00	13430	20240402	-63.18	3765	20241209	31.34	7470	-33.80	20250217	4390	12.64	20250409	12710	-61.09	20240429	3765	31.34	20241209	3.51	Y	036010	500	68 억	2178121	N	N	0	N	N
100	20250414	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	5	2	0.10	127805977	25767	29.98	4960	5020	4890	6410	3455	4935	4960.06	16.39	-4883	5191	5062	4816	4687	4441	5127	4752	69	1475	500	3350	5	1	13292934	657	-11.28	0.61	12	0.19	-438.00	8066.00	13430	20240402	-63.22	3765	20241209	31.21	7470	-33.87	20250217	4390	12.53	20250409	12710	-61.13	20240429	3765	31.21	20241209	3.51	Y	036010	500	68 억	2178121	N	N	0	N	N
101	20250414	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	25	2	0.51	111655410	22494	26.17	4960	5020	4890	6410	3455	4935	4963.79	16.39	-4647	5191	5062	4816	4687	4441	5127	4752	69	1475	500	3350	5	1	13292934	659	-11.32	0.61	12	0.17	-438.00	8066.00	13430	20240402	-63.07	3765	20241209	31.74	7470	-33.60	20250217	4390	12.98	20250409	12710	-60.98	20240429	3765	31.74	20241209	3.51	Y	036010	500	68 억	2178121	N	N	0	N	N
102	20250414	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4965	30	2	0.61	110129345	22186	25.81	4960	5020	4890	6410	3455	4935	4963.91	16.39	-4511	5191	5062	4816	4687	4441	5127	4752	69	1475	500	3350	5	1	13292934	660	-11.34	0.62	12	0.17	-438.00	8066.00	13430	20240402	-63.03	3765	20241209	31.87	7470	-33.53	20250217	4390	13.10	20250409	12710	-60.94	20240429	3765	31.87	20241209	3.51	Y	036010	500	68 억	2178121	N	N	0	N	N
103	20250414	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4960	25	2	0.51	103166365	20780	24.18	4960	5020	4890	6410	3455	4935	4964.70	16.39	-3346	5191	5062	4816	4687	4441	5127	4752	69	1475	500	3350	5	1	13292934	659	-11.32	0.61	12	0.16	-438.00	8066.00	13430	20240402	-63.07	3765	20241209	31.74	7470	-33.60	20250217	4390	12.98	20250409	12710	-60.98	20240429	3765	31.74	20241209	3.51	Y	036010	500	68 억	2178121	N	N	0	N	N
104	20250414	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4995	60	2	1.22	83838540	16873	19.63	4960	5020	4890	6410	3455	4935	4968.80	16.39	-1712	5191	5062	4816	4687	4441	5127	4752	69	1475	500	3350	5	1	13292934	664	-11.40	0.62	12	0.13	-438.00	8066.00	13430	20240402	-62.81	3765	20241209	32.67	7470	-33.13	20250217	4390	13.78	20250409	12710	-60.70	20240429	3765	32.67	20241209	3.51	Y	036010	500	68 억	2178121	N	N	0	N	N
105	20250414	090420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	0	3	0.00	23061770	4675	5.44	4960	4980	4890	6410	3455	4935	4933.00	16.39	-3708	5191	5062	4816	4687	4441	5127	4752	69	1475	500	3350	5	1	13292934	656	-11.27	0.61	12	0.04	-438.00	8066.00	13430	20240402	-63.25	3765	20241209	31.08	7470	-33.94	20250217	4390	12.41	20250409	12710	-61.17	20240429	3765	31.08	20241209	3.51	Y	036010	500	68 억	2178121	N	N	0	N	N
106	20250411	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	180	2	3.79	395034519	84895	269.55	4700	4945	4570	6180	3330	4755	4653.11	16.21	23354	4861	4807	4731	4677	4601	4835	4705	69	1425	500	3230	5	1	13292934	656	-11.27	0.61	12	0.64	-438.00	8066.00	13910	20240401	-64.52	3765	20241209	31.08	7470	-33.94	20250217	4390	12.41	20250409	12710	-61.17	20240429	3765	31.08	20241209	3.51	Y	036010	500	68 억	2154610	N	N	0	N	N
107	20250411	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	-5	5	-0.11	372655069	80286	254.92	4700	4815	4570	6180	3330	4755	4641.59	16.21	24501	4861	4807	4731	4677	4601	4835	4705	69	1425	500	3230	5	1	13292934	631	-10.84	0.59	12	0.60	-438.00	8066.00	13910	20240401	-65.85	3765	20241209	26.16	7470	-36.41	20250217	4390	8.20	20250409	12710	-62.63	20240429	3765	26.16	20241209	3.51	Y	036010	500	68 억	2154610	N	N	0	N	N
108	20250411	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-100	5	-2.10	323212749	69745	221.45	4700	4815	4570	6180	3330	4755	4634.21	16.21	16561	4861	4807	4731	4677	4601	4835	4705	69	1425	500	3230	5	1	13292934	619	-10.63	0.58	12	0.52	-438.00	8066.00	13910	20240401	-66.53	3765	20241209	23.64	7470	-37.68	20250217	4390	6.04	20250409	12710	-63.38	20240429	3765	23.64	20241209	3.51	Y	036010	500	68 억	2154610	N	N	0	N	N
109	20250411	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-100	5	-2.10	269928925	58330	185.20	4700	4815	4570	6180	3330	4755	4627.62	16.21	10594	4861	4807	4731	4677	4601	4835	4705	69	1425	500	3230	5	1	13292934	619	-10.63	0.58	12	0.44	-438.00	8066.00	13910	20240401	-66.53	3765	20241209	23.64	7470	-37.68	20250217	4390	6.04	20250409	12710	-63.38	20240429	3765	23.64	20241209	3.51	Y	036010	500	68 억	2154610	N	N	0	N	N
110	20250411	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-110	5	-2.31	212348230	45930	145.83	4700	4815	4570	6180	3330	4755	4623.30	16.21	1093	4861	4807	4731	4677	4601	4835	4705	69	1425	500	3230	5	1	13292934	617	-10.61	0.58	12	0.35	-438.00	8066.00	13910	20240401	-66.61	3765	20241209	23.37	7470	-37.82	20250217	4390	5.81	20250409	12710	-63.45	20240429	3765	23.37	20241209	3.51	Y	036010	500	68 억	2154610	N	N	0	N	N
111	20250411	110418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-135	5	-2.84	138760705	29936	95.05	4700	4815	4610	6180	3330	4755	4635.25	16.21	-216	4861	4807	4731	4677	4601	4835	4705	69	1425	500	3230	5	1	13292934	614	-10.55	0.57	12	0.23	-438.00	8066.00	13910	20240401	-66.79	3765	20241209	22.71	7470	-38.15	20250217	4390	5.24	20250409	12710	-63.65	20240429	3765	22.71	20241209	3.51	Y	036010	500	68 억	2154610	N	N	0	N	N
112	20250411	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-130	5	-2.73	33108145	7089	22.51	4700	4815	4610	6180	3330	4755	4670.35	16.21	790	4861	4807	4731	4677	4601	4835	4705	69	1425	500	3230	5	1	13292934	615	-10.56	0.57	12	0.05	-438.00	8066.00	13910	20240401	-66.75	3765	20241209	22.84	7470	-38.09	20250217	4390	5.35	20250409	12710	-63.61	20240429	3765	22.84	20241209	3.51	Y	036010	500	68 억	2154610	N	N	0	N	N
113	20250411	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	0	3	0.00	1754935	373	1.18	4700	4755	4610	6180	3330	4755	4704.92	16.21	103	4861	4807	4731	4677	4601	4835	4705	69	1425	500	3230	5	1	13292934	632	-10.86	0.59	12	0.00	-438.00	8066.00	13910	20240401	-65.82	3765	20241209	26.29	7470	-36.35	20250217	4390	8.31	20250409	12710	-62.59	20240429	3765	26.29	20241209	3.51	Y	036010	500	68 억	2154610	N	N	0	N	N
114	20250410	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	305	2	6.85	149140968	31495	102.61	4710	4785	4655	5780	3115	4450	4735.39	16.15	7505	4683	4566	4478	4361	4273	4522	4317	69	1330	500	3020	5	1	13292934	632	-10.86	0.59	12	0.24	-438.00	8066.00	13910	20240401	-65.82	3765	20241209	26.29	7470	-36.35	20250217	4390	8.31	20250409	12710	-62.59	20240429	3765	26.29	20241209	3.54	Y	036010	500	68 억	2147093	N	N	0	N	N
115	20250410	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	325	2	7.30	143851398	30384	98.99	4710	4785	4655	5780	3115	4450	4734.45	16.15	7100	4683	4566	4478	4361	4273	4522	4317	69	1330	500	3020	5	1	13292934	635	-10.90	0.59	12	0.23	-438.00	8066.00	13910	20240401	-65.67	3765	20241209	26.83	7470	-36.08	20250217	4390	8.77	20250409	12710	-62.43	20240429	3765	26.83	20241209	3.54	Y	036010	500	68 억	2147093	N	N	0	N	N
116	20250410	140417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	325	2	7.30	135460008	28625	93.26	4710	4775	4655	5780	3115	4450	4732.23	16.15	5085	4683	4566	4478	4361	4273	4522	4317	69	1330	500	3020	5	1	13292934	635	-10.90	0.59	12	0.22	-438.00	8066.00	13910	20240401	-65.67	3765	20241209	26.83	7470	-36.08	20250217	4390	8.77	20250409	12710	-62.43	20240429	3765	26.83	20241209	3.54	Y	036010	500	68 억	2147093	N	N	0	N	N
117	20250410	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	285	2	6.40	114393723	24193	78.82	4710	4770	4655	5780	3115	4450	4728.38	16.15	3524	4683	4566	4478	4361	4273	4522	4317	69	1330	500	3020	5	1	13292934	629	-10.81	0.59	12	0.18	-438.00	8066.00	13910	20240401	-65.96	3765	20241209	25.76	7470	-36.61	20250217	4390	7.86	20250409	12710	-62.75	20240429	3765	25.76	20241209	3.54	Y	036010	500	68 억	2147093	N	N	0	N	N
118	20250410	120418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	290	2	6.52	108055803	22856	74.47	4710	4770	4655	5780	3115	4450	4727.68	16.15	3384	4683	4566	4478	4361	4273	4522	4317	69	1330	500	3020	5	1	13292934	630	-10.82	0.59	12	0.17	-438.00	8066.00	13910	20240401	-65.92	3765	20241209	25.90	7470	-36.55	20250217	4390	7.97	20250409	12710	-62.71	20240429	3765	25.90	20241209	3.54	Y	036010	500	68 억	2147093	N	N	0	N	N
119	20250410	110417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4755	305	2	6.85	96937953	20512	66.83	4710	4770	4655	5780	3115	4450	4725.91	16.15	2786	4683	4566	4478	4361	4273	4522	4317	69	1330	500	3020	5	1	13292934	632	-10.86	0.59	12	0.15	-438.00	8066.00	13910	20240401	-65.82	3765	20241209	26.29	7470	-36.35	20250217	4390	8.31	20250409	12710	-62.59	20240429	3765	26.29	20241209	3.54	Y	036010	500	68 억	2147093	N	N	0	N	N
120	20250410	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4730	280	2	6.29	75710299	16026	52.21	4710	4770	4655	5780	3115	4450	4724.22	16.15	310	4683	4566	4478	4361	4273	4522	4317	69	1330	500	3020	5	1	13292934	629	-10.80	0.59	12	0.12	-438.00	8066.00	13910	20240401	-66.00	3765	20241209	25.63	7470	-36.68	20250217	4390	7.74	20250409	12710	-62.79	20240429	3765	25.63	20241209	3.54	Y	036010	500	68 억	2147093	N	N	0	N	N
121	20250410	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	310	2	6.97	31066919	6585	21.45	4710	4767	4655	5780	3115	4450	4717.83	16.15	1905	4683	4566	4478	4361	4273	4522	4317	69	1330	500	3020	5	1	13292934	633	-10.87	0.59	12	0.05	-438.00	8066.00	13910	20240401	-65.78	3765	20241209	26.43	7470	-36.28	20250217	4390	8.43	20250409	12710	-62.55	20240429	3765	26.43	20241209	3.54	Y	036010	500	68 억	2147093	N	N	0	N	N
122	20250409	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4450	-135	5	-2.94	137965660	30689	120.82	4540	4595	4390	5960	3210	4585	4495.66	16.11	-5629	4728	4656	4578	4506	4428	4692	4542	69	1375	500	3110	5	1	13292934	592	-10.16	0.55	12	0.23	-438.00	8066.00	13910	20240401	-68.01	3765	20241209	18.19	7470	-40.43	20250217	4390	1.37	20250409	12710	-64.99	20240429	3765	18.19	20241209	3.60	Y	036010	500	68 억	2141529	N	N	0	N	N
123	20250409	150334	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4425	-160	5	-3.49	124703020	27695	109.04	4540	4595	4390	5960	3210	4585	4502.73	16.11	-6144	4728	4656	4578	4506	4428	4692	4542	69	1375	500	3110	5	1	13292934	588	-10.10	0.55	12	0.21	-438.00	8066.00	13910	20240401	-68.19	3765	20241209	17.53	7470	-40.76	20250217	4390	0.80	20250409	12710	-65.18	20240429	3765	17.53	20241209	3.60	Y	036010	500	68 억	2141529	N	N	0	N	N
124	20250409	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4430	-155	5	-3.38	108060545	23929	94.21	4540	4595	4430	5960	3210	4585	4515.88	16.11	-6163	4728	4656	4578	4506	4428	4692	4542	69	1375	500	3110	5	1	13292934	589	-10.11	0.55	12	0.18	-438.00	8066.00	13910	20240401	-68.15	3765	20241209	17.66	7470	-40.70	20250217	4430	0.00	20250409	12710	-65.15	20240429	3765	17.66	20241209	3.60	Y	036010	500	68 억	2141529	N	N	0	N	N
125	20250409	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4495	-90	5	-1.96	87766380	19379	76.30	4540	4595	4470	5960	3210	4585	4528.94	16.11	-3103	4728	4656	4578	4506	4428	4692	4542	69	1375	500	3110	5	1	13292934	598	-10.26	0.56	12	0.15	-438.00	8066.00	13910	20240401	-67.69	3765	20241209	19.39	7470	-39.83	20250217	4455	0.90	20250102	12710	-64.63	20240429	3765	19.39	20241209	3.60	Y	036010	500	68 억	2141529	N	N	0	N	N
126	20250409	120414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4535	-50	5	-1.09	70784310	15600	61.42	4540	4595	4485	5960	3210	4585	4537.46	16.11	-1015	4728	4656	4578	4506	4428	4692	4542	69	1375	500	3110	5	1	13292934	603	-10.35	0.56	12	0.12	-438.00	8066.00	13910	20240401	-67.40	3765	20241209	20.45	7470	-39.29	20250217	4455	1.80	20250102	12710	-64.32	20240429	3765	20.45	20241209	3.60	Y	036010	500	68 억	2141529	N	N	0	N	N
127	20250409	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4595	10	2	0.22	56361825	12432	48.94	4540	4595	4485	5960	3210	4585	4533.61	16.11	-855	4728	4656	4578	4506	4428	4692	4542	69	1375	500	3110	5	1	13292934	611	-10.49	0.57	12	0.09	-438.00	8066.00	13910	20240401	-66.97	3765	20241209	22.05	7470	-38.49	20250217	4455	3.14	20250102	12710	-63.85	20240429	3765	22.05	20241209	3.60	Y	036010	500	68 억	2141529	N	N	0	N	N
128	20250409	100415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-20	5	-0.44	42185200	9287	36.56	4540	4595	4500	5960	3210	4585	4542.39	16.11	1547	4728	4656	4578	4506	4428	4692	4542	69	1375	500	3110	5	1	13292934	607	-10.42	0.57	12	0.07	-438.00	8066.00	13910	20240401	-67.18	3765	20241209	21.25	7470	-38.89	20250217	4455	2.47	20250102	12710	-64.08	20240429	3765	21.25	20241209	3.60	Y	036010	500	68 억	2141529	N	N	0	N	N
129	20250409	090415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4545	-40	5	-0.87	21305135	4700	18.50	4540	4545	4515	5960	3210	4585	4533.01	16.11	-177	4728	4656	4578	4506	4428	4692	4542	69	1375	500	3110	5	1	13292934	604	-10.38	0.56	12	0.04	-438.00	8066.00	13910	20240401	-67.33	3765	20241209	20.72	7470	-39.16	20250217	4455	2.02	20250102	12710	-64.24	20240429	3765	20.72	20241209	3.60	Y	036010	500	68 억	2141529	N	N	0	N	N
130	20250408	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	125	2	2.80	115813970	25364	38.86	4580	4650	4500	5790	3125	4460	4566.01	16.12	-969	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	609	-10.47	0.57	12	0.19	-438.00	8066.00	13910	20240401	-67.04	3765	20241209	21.78	7470	-38.62	20250217	4455	2.92	20250102	12780	-64.12	20240408	3765	21.78	20241209	3.70	Y	036010	500	68 억	2142498	N	N	0	N	N
131	20250408	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	80	2	1.79	107224940	23487	35.98	4580	4650	4500	5790	3125	4460	4565.29	16.12	-1039	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	603	-10.37	0.56	12	0.18	-438.00	8066.00	13910	20240401	-67.36	3765	20241209	20.58	7470	-39.22	20250217	4455	1.91	20250102	12780	-64.48	20240408	3765	20.58	20241209	3.70	Y	036010	500	68 억	2142498	N	N	0	N	N
132	20250408	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	60	2	1.35	80862135	17688	27.10	4580	4650	4500	5790	3125	4460	4571.58	16.12	-1058	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	601	-10.32	0.56	12	0.13	-438.00	8066.00	13910	20240401	-67.51	3765	20241209	20.05	7470	-39.49	20250217	4455	1.46	20250102	12780	-64.63	20240408	3765	20.05	20241209	3.70	Y	036010	500	68 억	2142498	N	N	0	N	N
133	20250408	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	70	2	1.57	65987855	14395	22.05	4580	4650	4525	5790	3125	4460	4584.08	16.12	-564	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	602	-10.34	0.56	12	0.11	-438.00	8066.00	13910	20240401	-67.43	3765	20241209	20.32	7470	-39.36	20250217	4455	1.68	20250102	12780	-64.55	20240408	3765	20.32	20241209	3.70	Y	036010	500	68 억	2142498	N	N	0	N	N
134	20250408	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	70	2	1.57	61559670	13421	20.56	4580	4650	4525	5790	3125	4460	4586.82	16.12	-642	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	602	-10.34	0.56	12	0.10	-438.00	8066.00	13910	20240401	-67.43	3765	20241209	20.32	7470	-39.36	20250217	4455	1.68	20250102	12780	-64.55	20240408	3765	20.32	20241209	3.70	Y	036010	500	68 억	2142498	N	N	0	N	N
135	20250408	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	165	2	3.70	51718210	11274	17.27	4580	4650	4525	5790	3125	4460	4587.39	16.12	974	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	615	-10.56	0.57	12	0.08	-438.00	8066.00	13910	20240401	-66.75	3765	20241209	22.84	7470	-38.09	20250217	4455	3.82	20250102	12780	-63.81	20240408	3765	22.84	20241209	3.70	Y	036010	500	68 억	2142498	N	N	0	N	N
136	20250408	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	115	2	2.58	35482200	7735	11.85	4580	4650	4535	5790	3125	4460	4587.23	16.12	-761	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	608	-10.45	0.57	12	0.06	-438.00	8066.00	13910	20240401	-67.11	3765	20241209	21.51	7470	-38.76	20250217	4455	2.69	20250102	12780	-64.20	20240408	3765	21.51	20241209	3.70	Y	036010	500	68 억	2142498	N	N	0	N	N
137	20250408	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	130	2	2.91	19048985	4160	6.37	4580	4600	4535	5790	3125	4460	4579.08	16.12	-1509	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	610	-10.48	0.57	12	0.03	-438.00	8066.00	13910	20240401	-67.00	3765	20241209	21.91	7470	-38.55	20250217	4455	3.03	20250102	12780	-64.08	20240408	3765	21.91	20241209	3.70	Y	036010	500	68 억	2142498	N	N	0	N	N
138	20250407	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-485	5	-9.81	295083305	64639	109.77	4850	4850	4455	6420	3465	4945	4565.14	15.97	-7917	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	593	-10.18	0.55	12	0.49	-438.00	8066.00	13910	20240401	-67.94	3765	20241209	18.46	7470	-40.29	20250217	4455	0.11	20250407	12780	-65.10	20240408	3765	18.46	20241209	3.68	Y	036010	500	68 억	2122682	N	N	0	N	N
139	20250407	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-465	5	-9.40	272275955	59533	101.10	4850	4850	4460	6420	3465	4945	4573.53	15.97	-8899	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	596	-10.23	0.56	12	0.45	-438.00	8066.00	13910	20240401	-67.79	3765	20241209	18.99	7470	-40.03	20250217	4455	0.56	20250102	12780	-64.95	20240408	3765	18.99	20241209	3.68	Y	036010	500	68 억	2122682	N	N	0	N	N
140	20250407	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-430	5	-8.70	220944765	48148	81.76	4850	4850	4500	6420	3465	4945	4588.87	15.97	-8699	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	600	-10.31	0.56	12	0.36	-438.00	8066.00	13910	20240401	-67.54	3765	20241209	19.92	7470	-39.56	20250217	4455	1.35	20250102	12780	-64.67	20240408	3765	19.92	20241209	3.68	Y	036010	500	68 억	2122682	N	N	0	N	N
141	20250407	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	-370	5	-7.48	158968825	34451	58.50	4850	4850	4550	6420	3465	4945	4614.35	15.97	-9045	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	608	-10.45	0.57	12	0.26	-438.00	8066.00	13910	20240401	-67.11	3765	20241209	21.51	7470	-38.76	20250217	4455	2.69	20250102	12780	-64.20	20240408	3765	21.51	20241209	3.68	Y	036010	500	68 억	2122682	N	N	0	N	N
142	20250407	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	-340	5	-6.88	140687145	30463	51.73	4850	4850	4550	6420	3465	4945	4618.30	15.97	-9149	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	612	-10.51	0.57	12	0.23	-438.00	8066.00	13910	20240401	-66.89	3765	20241209	22.31	7470	-38.35	20250217	4455	3.37	20250102	12780	-63.97	20240408	3765	22.31	20241209	3.68	Y	036010	500	68 억	2122682	N	N	0	N	N
143	20250407	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-320	5	-6.47	119250100	25833	43.87	4850	4850	4550	6420	3465	4945	4616.19	15.97	-9458	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	615	-10.56	0.57	12	0.19	-438.00	8066.00	13910	20240401	-66.75	3765	20241209	22.84	7470	-38.09	20250217	4455	3.82	20250102	12780	-63.81	20240408	3765	22.84	20241209	3.68	Y	036010	500	68 억	2122682	N	N	0	N	N
144	20250407	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-395	5	-7.99	91909440	19901	33.80	4850	4850	4550	6420	3465	4945	4618.33	15.97	-9957	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	605	-10.39	0.56	12	0.15	-438.00	8066.00	13910	20240401	-67.29	3765	20241209	20.85	7470	-39.09	20250217	4455	2.13	20250102	12780	-64.40	20240408	3765	20.85	20241209	3.68	Y	036010	500	68 억	2122682	N	N	0	N	N
145	20250407	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-300	5	-6.07	6662455	1415	2.40	4850	4850	4645	6420	3465	4945	4708.45	15.97	-100	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	617	-10.61	0.58	12	0.01	-438.00	8066.00	13910	20240401	-66.61	3765	20241209	23.37	7470	-37.82	20250217	4455	4.26	20250102	12780	-63.65	20240408	3765	23.37	20241209	3.68	Y	036010	500	68 억	2122682	N	N	0	N	N
146	20250404	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	-30	5	-0.60	288862860	58747	209.94	4935	5070	4825	6460	3485	4975	4916.45	15.91	7982	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	657	-11.29	0.61	12	0.44	-438.00	8066.00	13910	20240401	-64.45	3765	20241209	31.34	7470	-33.80	20250217	4455	11.00	20250102	13200	-62.54	20240404	3765	31.34	20241209	3.63	Y	036010	500	68 억	2114701	N	N	0	N	N
147	20250404	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	-30	5	-0.60	273510335	55642	198.84	4935	5070	4825	6460	3485	4975	4914.94	15.91	8228	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	657	-11.29	0.61	12	0.42	-438.00	8066.00	13910	20240401	-64.45	3765	20241209	31.34	7470	-33.80	20250217	4455	11.00	20250102	13200	-62.54	20240404	3765	31.34	20241209	3.63	Y	036010	500	68 억	2114701	N	N	0	N	N
148	20250404	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-140	5	-2.81	229963540	46732	167.00	4935	5070	4835	6460	3485	4975	4920.25	15.91	4525	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	643	-11.04	0.60	12	0.35	-438.00	8066.00	13910	20240401	-65.24	3765	20241209	28.42	7470	-35.27	20250217	4455	8.53	20250102	13200	-63.37	20240404	3765	28.42	20241209	3.63	Y	036010	500	68 억	2114701	N	N	0	N	N
149	20250404	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-60	5	-1.21	198857445	40326	144.11	4935	5070	4850	6460	3485	4975	4930.63	15.91	9504	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	653	-11.22	0.61	12	0.30	-438.00	8066.00	13910	20240401	-64.67	3765	20241209	30.54	7470	-34.20	20250217	4455	10.33	20250102	13200	-62.77	20240404	3765	30.54	20241209	3.63	Y	036010	500	68 억	2114701	N	N	0	N	N
150	20250404	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-25	5	-0.50	175334165	35517	126.92	4935	5070	4850	6460	3485	4975	4936.02	15.91	10082	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	658	-11.30	0.61	12	0.27	-438.00	8066.00	13910	20240401	-64.41	3765	20241209	31.47	7470	-33.73	20250217	4455	11.11	20250102	13200	-62.50	20240404	3765	31.47	20241209	3.63	Y	036010	500	68 억	2114701	N	N	0	N	N
151	20250404	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	113801410	23187	82.86	4935	5000	4850	6460	3485	4975	4906.34	15.91	8782	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	656	-11.27	0.61	12	0.17	-438.00	8066.00	13910	20240401	-64.52	3765	20241209	31.08	7470	-33.94	20250217	4455	10.77	20250102	13200	-62.61	20240404	3765	31.08	20241209	3.63	Y	036010	500	68 억	2114701	N	N	0	N	N
152	20250404	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	10	2	0.20	97763365	19950	71.29	4935	5000	4850	6460	3485	4975	4898.28	15.91	9736	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	663	-11.38	0.62	12	0.15	-438.00	8066.00	13910	20240401	-64.16	3765	20241209	32.40	7470	-33.27	20250217	4455	11.90	20250102	13200	-62.23	20240404	3765	32.40	20241209	3.63	Y	036010	500	68 억	2114701	N	N	0	N	N
153	20250404	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-80	5	-1.61	6154295	1245	4.45	4935	4935	4875	6460	3485	4975	4917.55	15.91	-676	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	651	-11.18	0.61	12	0.01	-438.00	8066.00	13910	20240401	-64.81	3765	20241209	30.01	7470	-34.47	20250217	4455	9.88	20250102	13200	-62.92	20240404	3765	30.01	20241209	3.63	Y	036010	500	68 억	2114701	N	N	0	N	N
154	20250403	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-255	5	-4.88	140445425	27902	123.39	5090	5170	4975	6790	3670	5230	5033.61	15.98	-9207	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	5	1	13292934	661	-11.36	0.62	12	0.21	-438.00	8066.00	13910	20240401	-64.23	3765	20241209	32.14	7470	-33.40	20250217	4455	11.67	20250102	13200	-62.31	20240404	3765	32.14	20241209	3.66	Y	036010	500	68 억	2123911	N	N	0	N	N
155	20250403	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	-245	5	-4.68	117552395	23308	103.07	5090	5170	4985	6790	3670	5230	5043.44	15.98	-7425	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	5	1	13292934	663	-11.38	0.62	12	0.18	-438.00	8066.00	13910	20240401	-64.16	3765	20241209	32.40	7470	-33.27	20250217	4455	11.90	20250102	13200	-62.23	20240404	3765	32.40	20241209	3.66	Y	036010	500	68 억	2123911	N	N	0	N	N
156	20250403	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-180	5	-3.44	79065870	15620	69.08	5090	5170	5000	6790	3670	5230	5061.84	15.98	-4627	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	671	-11.53	0.63	12	0.12	-438.00	8066.00	13910	20240401	-63.70	3765	20241209	34.13	7470	-32.40	20250217	4455	13.36	20250102	13200	-61.74	20240404	3765	34.13	20241209	3.66	Y	036010	500	68 억	2123911	N	N	0	N	N
157	20250403	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-190	5	-3.63	64138620	12660	55.99	5090	5170	5000	6790	3670	5230	5066.24	15.98	-3478	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	670	-11.51	0.62	12	0.10	-438.00	8066.00	13910	20240401	-63.77	3765	20241209	33.86	7470	-32.53	20250217	4455	13.13	20250102	13200	-61.82	20240404	3765	33.86	20241209	3.66	Y	036010	500	68 억	2123911	N	N	0	N	N
158	20250403	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-180	5	-3.44	54329320	10717	47.39	5090	5170	5000	6790	3670	5230	5069.45	15.98	-1671	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	671	-11.53	0.63	12	0.08	-438.00	8066.00	13910	20240401	-63.70	3765	20241209	34.13	7470	-32.40	20250217	4455	13.36	20250102	13200	-61.74	20240404	3765	34.13	20241209	3.66	Y	036010	500	68 억	2123911	N	N	0	N	N
159	20250403	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-140	5	-2.68	50226215	9907	43.81	5090	5170	5000	6790	3670	5230	5069.77	15.98	-1472	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	677	-11.62	0.63	12	0.07	-438.00	8066.00	13910	20240401	-63.41	3765	20241209	35.19	7470	-31.86	20250217	4455	14.25	20250102	13200	-61.44	20240404	3765	35.19	20241209	3.66	Y	036010	500	68 억	2123911	N	N	0	N	N
160	20250403	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-170	5	-3.25	34008970	6699	29.62	5090	5170	5000	6790	3670	5230	5076.72	15.98	-1656	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	673	-11.55	0.63	12	0.05	-438.00	8066.00	13910	20240401	-63.62	3765	20241209	34.40	7470	-32.26	20250217	4455	13.58	20250102	13200	-61.67	20240404	3765	34.40	20241209	3.66	Y	036010	500	68 억	2123911	N	N	0	N	N
161	20250403	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-150	5	-2.87	6178230	1217	5.38	5090	5170	5030	6790	3670	5230	5076.61	15.98	-738	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	675	-11.60	0.63	12	0.01	-438.00	8066.00	13910	20240401	-63.48	3765	20241209	34.93	7470	-31.99	20250217	4455	14.03	20250102	13200	-61.52	20240404	3765	34.93	20241209	3.66	Y	036010	500	68 억	2123911	N	N	0	N	N
162	20250402	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	0	3	0.00	114235775	22485	130.06	5170	5270	5000	6790	3670	5230	5080.53	16.16	-9040	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	695	-11.94	0.65	12	0.17	-438.00	8066.00	13910	20240401	-62.40	3765	20241209	38.91	7470	-29.99	20250217	4455	17.40	20250102	13430	-61.06	20240402	3765	38.91	20241209	3.67	Y	036010	500	68 억	2147916	N	N	0	N	N
163	20250402	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-160	5	-3.06	67711035	13312	77.00	5170	5270	5010	6790	3670	5230	5086.47	16.16	-7963	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	674	-11.58	0.63	12	0.10	-438.00	8066.00	13910	20240401	-63.55	3765	20241209	34.66	7470	-32.13	20250217	4455	13.80	20250102	13430	-62.25	20240402	3765	34.66	20241209	3.67	Y	036010	500	68 억	2147916	N	N	0	N	N
164	20250402	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-140	5	-2.68	54336630	10667	61.70	5170	5270	5030	6790	3670	5230	5093.90	16.16	-6984	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	677	-11.62	0.63	12	0.08	-438.00	8066.00	13910	20240401	-63.41	3765	20241209	35.19	7470	-31.86	20250217	4455	14.25	20250102	13430	-62.10	20240402	3765	35.19	20241209	3.67	Y	036010	500	68 억	2147916	N	N	0	N	N
165	20250402	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-160	5	-3.06	44913220	8803	50.92	5170	5270	5050	6790	3670	5230	5102.04	16.16	-5146	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	674	-11.58	0.63	12	0.07	-438.00	8066.00	13910	20240401	-63.55	3765	20241209	34.66	7470	-32.13	20250217	4455	13.80	20250102	13430	-62.25	20240402	3765	34.66	20241209	3.67	Y	036010	500	68 억	2147916	N	N	0	N	N
166	20250402	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-150	5	-2.87	40265010	7889	45.63	5170	5270	5050	6790	3670	5230	5103.94	16.16	-5118	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	675	-11.60	0.63	12	0.06	-438.00	8066.00	13910	20240401	-63.48	3765	20241209	34.93	7470	-31.99	20250217	4455	14.03	20250102	13430	-62.17	20240402	3765	34.93	20241209	3.67	Y	036010	500	68 억	2147916	N	N	0	N	N
167	20250402	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-140	5	-2.68	38951190	7631	44.14	5170	5270	5050	6790	3670	5230	5104.34	16.16	-4871	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	677	-11.62	0.63	12	0.06	-438.00	8066.00	13910	20240401	-63.41	3765	20241209	35.19	7470	-31.86	20250217	4455	14.25	20250102	13430	-62.10	20240402	3765	35.19	20241209	3.67	Y	036010	500	68 억	2147916	N	N	0	N	N
168	20250402	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-130	5	-2.49	36188010	7088	41.00	5170	5270	5050	6790	3670	5230	5105.53	16.16	-4382	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	678	-11.64	0.63	12	0.05	-438.00	8066.00	13910	20240401	-63.34	3765	20241209	35.46	7470	-31.73	20250217	4455	14.48	20250102	13430	-62.03	20240402	3765	35.46	20241209	3.67	Y	036010	500	68 억	2147916	N	N	0	N	N
169	20250402	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-50	5	-0.96	3722300	718	4.15	5170	5270	5170	6790	3670	5230	5184.26	16.16	-157	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	689	-11.83	0.64	12	0.01	-438.00	8066.00	13910	20240401	-62.76	3765	20241209	37.58	7470	-30.66	20250217	4455	16.27	20250102	13430	-61.43	20240402	3765	37.58	20241209	3.67	Y	036010	500	68 억	2147916	N	N	0	N	N
170	20250401	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	255	2	5.13	88262155	17273	53.77	4950	5230	4950	6460	3485	4975	5109.83	16.16	418	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	695	-11.94	0.65	12	0.13	-438.00	8066.00	13910	20240401	-62.40	3765	20241209	38.91	7470	-29.99	20250217	4455	17.40	20250102	13910	-62.40	20240401	3765	38.91	20241209	3.64	Y	036010	500	68 억	2147526	N	N	0	N	N
171	20250401	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	225	2	4.52	82988995	16259	50.61	4950	5200	4950	6460	3485	4975	5104.19	16.16	592	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	691	-11.87	0.64	12	0.12	-438.00	8066.00	13910	20240401	-62.62	3765	20241209	38.11	7470	-30.39	20250217	4455	16.72	20250102	13910	-62.62	20240401	3765	38.11	20241209	3.64	Y	036010	500	68 억	2147526	N	N	0	N	N
172	20250401	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	205	2	4.12	73373625	14404	44.84	4950	5190	4950	6460	3485	4975	5093.98	16.16	1577	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	689	-11.83	0.64	12	0.11	-438.00	8066.00	13910	20240401	-62.76	3765	20241209	37.58	7470	-30.66	20250217	4455	16.27	20250102	13910	-62.76	20240401	3765	37.58	20241209	3.64	Y	036010	500	68 억	2147526	N	N	0	N	N
173	20250401	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	145	2	2.91	69188825	13594	42.32	4950	5190	4950	6460	3485	4975	5089.66	16.16	1976	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	681	-11.69	0.63	12	0.10	-438.00	8066.00	13910	20240401	-63.19	3765	20241209	35.99	7470	-31.46	20250217	4455	14.93	20250102	13910	-63.19	20240401	3765	35.99	20241209	3.64	Y	036010	500	68 억	2147526	N	N	0	N	N
174	20250401	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	205	2	4.12	61552575	12114	37.71	4950	5190	4950	6460	3485	4975	5081.11	16.16	2711	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	689	-11.83	0.64	12	0.09	-438.00	8066.00	13910	20240401	-62.76	3765	20241209	37.58	7470	-30.66	20250217	4455	16.27	20250102	13910	-62.76	20240401	3765	37.58	20241209	3.64	Y	036010	500	68 억	2147526	N	N	0	N	N
175	20250401	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	175	2	3.52	48888025	9666	30.09	4950	5150	4950	6460	3485	4975	5057.73	16.16	1376	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	685	-11.76	0.64	12	0.07	-438.00	8066.00	13910	20240401	-62.98	3765	20241209	36.79	7470	-31.06	20250217	4455	15.60	20250102	13910	-62.98	20240401	3765	36.79	20241209	3.64	Y	036010	500	68 억	2147526	N	N	0	N	N
176	20250401	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	10	2	0.20	30596895	6054	18.85	4950	5140	4950	6460	3485	4975	5054.00	16.16	-961	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	5	1	13292934	663	-11.38	0.62	12	0.05	-438.00	8066.00	13910	20240401	-64.16	3765	20241209	32.40	7470	-33.27	20250217	4455	11.90	20250102	13910	-64.16	20240401	3765	32.40	20241209	3.64	Y	036010	500	68 억	2147526	N	N	0	N	N
177	20250401	090359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	105	2	2.11	4637395	927	2.89	4950	5085	4950	6460	3485	4975	5002.58	16.16	-141	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	675	-11.60	0.63	12	0.01	-438.00	8066.00	13910	20240401	-63.48	3765	20241209	34.93	7470	-31.99	20250217	4455	14.03	20250102	13910	-63.48	20240401	3765	34.93	20241209	3.64	Y	036010	500	68 억	2147526	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History