KissMeData/069540/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	899	-16	5	-1.75	201149627	222221	56.45	929	929	899	1189	641	915	905.18	3.41	-58075	945	930	908	893	871	937	900	230	274	500	620	1	1	46037579	414	-2.12	0.66	12	0.48	-424.00	1358.00	4120	20240516	-78.18	763	20250408	17.82	1584	-43.24	20250123	763	17.82	20250408	4120	-78.18	20240516	763	17.82	20250408	1.12	Y	069540	500	230 억	1567602	N	N	7826	N	N
3	20250430	150630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	905	-10	5	-1.09	175660448	193906	49.26	929	929	900	1189	641	915	905.91	3.41	-54459	945	930	908	893	871	937	900	230	274	500	620	1	1	46037579	417	-2.13	0.67	12	0.42	-424.00	1358.00	4120	20240516	-78.03	763	20250408	18.61	1584	-42.87	20250123	763	18.61	20250408	4120	-78.03	20240516	763	18.61	20250408	1.12	Y	069540	500	230 억	1567602	N	N	9917	N	N
4	20250430	140630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	903	-12	5	-1.31	127324357	140405	35.67	929	929	900	1189	641	915	906.84	3.41	-34645	945	930	908	893	871	937	900	230	274	500	620	1	1	46037579	416	-2.13	0.66	12	0.30	-424.00	1358.00	4120	20240516	-78.08	763	20250408	18.35	1584	-42.99	20250123	763	18.35	20250408	4120	-78.08	20240516	763	18.35	20250408	1.12	Y	069540	500	230 억	1567602	N	N	9917	N	N
5	20250430	130629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	902	-13	5	-1.42	114294251	125955	31.99	929	929	900	1189	641	915	907.42	3.41	-32140	945	930	908	893	871	937	900	230	274	500	620	1	1	46037579	415	-2.13	0.66	12	0.27	-424.00	1358.00	4120	20240516	-78.11	763	20250408	18.22	1584	-43.06	20250123	763	18.22	20250408	4120	-78.11	20240516	763	18.22	20250408	1.12	Y	069540	500	230 억	1567602	N	N	9917	N	N
6	20250430	120632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	906	-9	5	-0.98	103667797	114183	29.00	929	929	900	1189	641	915	907.91	3.41	-34498	945	930	908	893	871	937	900	230	274	500	620	1	1	46037579	417	-2.14	0.67	12	0.25	-424.00	1358.00	4120	20240516	-78.01	763	20250408	18.74	1584	-42.80	20250123	763	18.74	20250408	4120	-78.01	20240516	763	18.74	20250408	1.12	Y	069540	500	230 억	1567602	N	N	9917	N	N
7	20250430	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	912	-3	5	-0.33	73366497	80652	20.49	929	929	900	1189	641	915	909.67	3.41	-29174	945	930	908	893	871	937	900	230	274	500	620	1	1	46037579	420	-2.15	0.67	12	0.18	-424.00	1358.00	4120	20240516	-77.86	763	20250408	19.53	1584	-42.42	20250123	763	19.53	20250408	4120	-77.86	20240516	763	19.53	20250408	1.12	Y	069540	500	230 억	1567602	N	N	9917	N	N
8	20250430	100633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	906	-9	5	-0.98	49294995	54060	13.73	929	929	904	1189	641	915	911.86	3.41	-25626	945	930	908	893	871	937	900	230	274	500	620	1	1	46037579	417	-2.14	0.67	12	0.12	-424.00	1358.00	4120	20240516	-78.01	763	20250408	18.74	1584	-42.80	20250123	763	18.74	20250408	4120	-78.01	20240516	763	18.74	20250408	1.12	Y	069540	500	230 억	1567602	N	N	9917	N	N
9	20250430	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	916	1	2	0.11	11201858	12213	3.10	929	929	910	1189	641	915	917.21	3.41	-8399	945	930	908	893	871	937	900	230	274	500	620	1	1	46037579	422	-2.16	0.67	12	0.03	-424.00	1358.00	4120	20240516	-77.77	763	20250408	20.05	1584	-42.17	20250123	763	20.05	20250408	4120	-77.77	20240516	763	20.05	20250408	1.12	Y	069540	500	230 억	1567602	N	N	9917	N	N
10	20250429	160624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	915	20	2	2.23	354698775	390198	128.64	895	923	886	1163	627	895	909.02	3.11	140122	951	922	901	872	851	912	862	230	268	500	600	1	1	46037579	421	-2.16	0.67	12	0.85	-424.00	1358.00	4120	20240516	-77.79	763	20250408	19.92	1584	-42.23	20250123	763	19.92	20250408	4120	-77.79	20240516	763	19.92	20250408	1.08	Y	069540	500	230 억	1429748	N	N	9917	N	N
11	20250429	150627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	917	22	2	2.46	341600959	375835	123.91	895	923	886	1163	627	895	908.91	3.11	134400	951	922	901	872	851	912	862	230	268	500	600	1	1	46037579	422	-2.16	0.68	12	0.82	-424.00	1358.00	4120	20240516	-77.74	763	20250408	20.18	1584	-42.11	20250123	763	20.18	20250408	4120	-77.74	20240516	763	20.18	20250408	1.08	Y	069540	500	230 억	1429748	N	N	6672	N	N
12	20250429	140628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	914	19	2	2.12	330612254	363834	119.95	895	923	886	1163	627	895	908.69	3.11	125880	951	922	901	872	851	912	862	230	268	500	600	1	1	46037579	421	-2.16	0.67	12	0.79	-424.00	1358.00	4120	20240516	-77.82	763	20250408	19.79	1584	-42.30	20250123	763	19.79	20250408	4120	-77.82	20240516	763	19.79	20250408	1.08	Y	069540	500	230 억	1429748	N	N	6672	N	N
13	20250429	130629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	912	17	2	1.90	307086380	338150	111.48	895	923	886	1163	627	895	908.14	3.11	111387	951	922	901	872	851	912	862	230	268	500	600	1	1	46037579	420	-2.15	0.67	12	0.73	-424.00	1358.00	4120	20240516	-77.86	763	20250408	19.53	1584	-42.42	20250123	763	19.53	20250408	4120	-77.86	20240516	763	19.53	20250408	1.08	Y	069540	500	230 억	1429748	N	N	6672	N	N
14	20250429	120630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	912	17	2	1.90	245251073	270707	89.25	895	917	886	1163	627	895	905.97	3.11	82376	951	922	901	872	851	912	862	230	268	500	600	1	1	46037579	420	-2.15	0.67	12	0.59	-424.00	1358.00	4120	20240516	-77.86	763	20250408	19.53	1584	-42.42	20250123	763	19.53	20250408	4120	-77.86	20240516	763	19.53	20250408	1.08	Y	069540	500	230 억	1429748	N	N	6672	N	N
15	20250429	110629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	910	15	2	1.68	151344086	167841	55.34	895	914	886	1163	627	895	901.71	3.11	43659	951	922	901	872	851	912	862	230	268	500	600	1	1	46037579	419	-2.15	0.67	12	0.36	-424.00	1358.00	4120	20240516	-77.91	763	20250408	19.27	1584	-42.55	20250123	763	19.27	20250408	4120	-77.91	20240516	763	19.27	20250408	1.08	Y	069540	500	230 억	1429748	N	N	6672	N	N
16	20250429	100630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	895	0	3	0.00	47252652	53050	17.49	895	912	886	1163	627	895	890.72	3.11	-1871	951	922	901	872	851	912	862	230	268	500	600	1	1	46037579	412	-2.11	0.66	12	0.12	-424.00	1358.00	4120	20240516	-78.28	763	20250408	17.30	1584	-43.50	20250123	763	17.30	20250408	4120	-78.28	20240516	763	17.30	20250408	1.08	Y	069540	500	230 억	1429748	N	N	6672	N	N
17	20250429	090630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	896	1	2	0.11	3104967	3464	1.14	895	912	895	1163	627	895	896.35	3.11	-557	951	922	901	872	851	912	862	230	268	500	600	1	1	46037579	412	-2.11	0.66	12	0.01	-424.00	1358.00	4120	20240516	-78.25	763	20250408	17.43	1584	-43.43	20250123	763	17.43	20250408	4120	-78.25	20240516	763	17.43	20250408	1.08	Y	069540	500	230 억	1429748	N	N	6672	N	N
18	20250428	160624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	895	-13	5	-1.43	271575657	302957	79.77	908	930	880	1180	636	908	896.42	3.11	-190	953	930	912	889	871	921	880	230	272	500	610	1	1	46037579	412	-2.11	0.66	12	0.66	-424.00	1358.00	4120	20240516	-78.28	763	20250408	17.30	1584	-43.50	20250123	763	17.30	20250408	4120	-78.28	20240516	763	17.30	20250408	1.09	Y	069540	500	230 억	1429882	N	N	6672	N	N
19	20250428	150627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	894	-14	5	-1.54	254697489	284017	74.78	908	930	880	1180	636	908	896.77	3.11	706	953	930	912	889	871	921	880	230	272	500	610	1	1	46037579	412	-2.11	0.66	12	0.62	-424.00	1358.00	4120	20240516	-78.30	763	20250408	17.17	1584	-43.56	20250123	763	17.17	20250408	4120	-78.30	20240516	763	17.17	20250408	1.09	Y	069540	500	230 억	1429882	N	N	14357	N	N
20	20250428	140627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	898	-10	5	-1.10	231212014	257709	67.85	908	930	880	1180	636	908	897.18	3.11	1228	953	930	912	889	871	921	880	230	272	500	610	1	1	46037579	413	-2.12	0.66	12	0.56	-424.00	1358.00	4120	20240516	-78.20	763	20250408	17.69	1584	-43.31	20250123	763	17.69	20250408	4120	-78.20	20240516	763	17.69	20250408	1.09	Y	069540	500	230 억	1429882	N	N	14357	N	N
21	20250428	130627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	892	-16	5	-1.76	204910730	228210	60.09	908	930	880	1180	636	908	897.90	3.11	502	953	930	912	889	871	921	880	230	272	500	610	1	1	46037579	411	-2.10	0.66	12	0.50	-424.00	1358.00	4120	20240516	-78.35	763	20250408	16.91	1584	-43.69	20250123	763	16.91	20250408	4120	-78.35	20240516	763	16.91	20250408	1.09	Y	069540	500	230 억	1429882	N	N	14357	N	N
22	20250428	120625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	891	-17	5	-1.87	189236804	210630	55.46	908	930	880	1180	636	908	898.43	3.11	8550	953	930	912	889	871	921	880	230	272	500	610	1	1	46037579	410	-2.10	0.66	12	0.46	-424.00	1358.00	4120	20240516	-78.37	763	20250408	16.78	1584	-43.75	20250123	763	16.78	20250408	4120	-78.37	20240516	763	16.78	20250408	1.09	Y	069540	500	230 억	1429882	N	N	14357	N	N
23	20250428	110625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	897	-11	5	-1.21	126559206	139924	36.84	908	930	888	1180	636	908	904.49	3.11	6942	953	930	912	889	871	921	880	230	272	500	610	1	1	46037579	413	-2.12	0.66	12	0.30	-424.00	1358.00	4120	20240516	-78.23	763	20250408	17.56	1584	-43.37	20250123	763	17.56	20250408	4120	-78.23	20240516	763	17.56	20250408	1.09	Y	069540	500	230 억	1429882	N	N	14357	N	N
24	20250428	100624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	907	-1	5	-0.11	60047804	65697	17.30	908	930	900	1180	636	908	914.01	3.11	10758	953	930	912	889	871	921	880	230	272	500	610	1	1	46037579	418	-2.14	0.67	12	0.14	-424.00	1358.00	4120	20240516	-77.99	763	20250408	18.87	1584	-42.74	20250123	763	18.87	20250408	4120	-77.99	20240516	763	18.87	20250408	1.09	Y	069540	500	230 억	1429882	N	N	14357	N	N
25	20250428	090626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	909	1	2	0.11	6793227	7476	1.97	908	921	907	1180	636	908	908.67	3.11	-984	953	930	912	889	871	921	880	230	272	500	610	1	1	46037579	418	-2.14	0.67	12	0.02	-424.00	1358.00	4120	20240516	-77.94	763	20250408	19.13	1584	-42.61	20250123	763	19.13	20250408	4120	-77.94	20240516	763	19.13	20250408	1.09	Y	069540	500	230 억	1429882	N	N	14357	N	N
26	20250425	160622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	908	-13	5	-1.41	344454384	379794	133.77	927	935	894	1197	645	921	906.95	3.25	-54706	967	943	911	887	855	956	900	230	276	500	620	1	1	46037579	418	-2.14	0.67	12	0.82	-424.00	1358.00	4120	20240516	-77.96	763	20250408	19.00	1584	-42.68	20250123	763	19.00	20250408	4120	-77.96	20240516	763	19.00	20250408	1.04	Y	069540	500	230 억	1494814	N	N	14357	N	N
27	20250425	150627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	907	-14	5	-1.52	321642439	354617	124.90	927	935	894	1197	645	921	907.01	3.25	-52941	967	943	911	887	855	956	900	230	276	500	620	1	1	46037579	418	-2.14	0.67	12	0.77	-424.00	1358.00	4120	20240516	-77.99	763	20250408	18.87	1584	-42.74	20250123	763	18.87	20250408	4120	-77.99	20240516	763	18.87	20250408	1.04	Y	069540	500	230 억	1494814	N	N	7191	N	N
28	20250425	140627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	904	-17	5	-1.85	303642966	334726	117.90	927	935	894	1197	645	921	907.14	3.25	-52527	967	943	911	887	855	956	900	230	276	500	620	1	1	46037579	416	-2.13	0.67	12	0.73	-424.00	1358.00	4120	20240516	-78.06	763	20250408	18.48	1584	-42.93	20250123	763	18.48	20250408	4120	-78.06	20240516	763	18.48	20250408	1.04	Y	069540	500	230 억	1494814	N	N	7191	N	N
29	20250425	130629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	908	-13	5	-1.41	248383263	273714	96.41	927	935	894	1197	645	921	907.46	3.25	-56268	967	943	911	887	855	956	900	230	276	500	620	1	1	46037579	418	-2.14	0.67	12	0.59	-424.00	1358.00	4120	20240516	-77.96	763	20250408	19.00	1584	-42.68	20250123	763	19.00	20250408	4120	-77.96	20240516	763	19.00	20250408	1.04	Y	069540	500	230 억	1494814	N	N	7191	N	N
30	20250425	120625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	907	-14	5	-1.52	238076333	262373	92.41	927	935	894	1197	645	921	907.40	3.25	-58268	967	943	911	887	855	956	900	230	276	500	620	1	1	46037579	418	-2.14	0.67	12	0.57	-424.00	1358.00	4120	20240516	-77.99	763	20250408	18.87	1584	-42.74	20250123	763	18.87	20250408	4120	-77.99	20240516	763	18.87	20250408	1.04	Y	069540	500	230 억	1494814	N	N	7191	N	N
31	20250425	110627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	900	-21	5	-2.28	221246026	243715	85.84	927	935	894	1197	645	921	907.81	3.25	-52082	967	943	911	887	855	956	900	230	276	500	620	1	1	46037579	414	-2.12	0.66	12	0.53	-424.00	1358.00	4120	20240516	-78.16	763	20250408	17.96	1584	-43.18	20250123	763	17.96	20250408	4120	-78.16	20240516	763	17.96	20250408	1.04	Y	069540	500	230 억	1494814	N	N	7191	N	N
32	20250425	100626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	904	-17	5	-1.85	164825676	180987	63.75	927	935	894	1197	645	921	910.70	3.25	-31895	967	943	911	887	855	956	900	230	276	500	620	1	1	46037579	416	-2.13	0.67	12	0.39	-424.00	1358.00	4120	20240516	-78.06	763	20250408	18.48	1584	-42.93	20250123	763	18.48	20250408	4120	-78.06	20240516	763	18.48	20250408	1.04	Y	069540	500	230 억	1494814	N	N	7191	N	N
33	20250425	090629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	917	-4	5	-0.43	50221456	54418	19.17	927	935	917	1197	645	921	922.88	3.25	16733	967	943	911	887	855	956	900	230	276	500	620	1	1	46037579	422	-2.16	0.68	12	0.12	-424.00	1358.00	4120	20240516	-77.74	763	20250408	20.18	1584	-42.11	20250123	763	20.18	20250408	4120	-77.74	20240516	763	20.18	20250408	1.04	Y	069540	500	230 억	1494814	N	N	7191	N	N
34	20250424	160617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	921	7	2	0.77	258763054	282916	96.01	914	935	879	1188	640	914	914.63	3.10	69906	927	920	911	904	895	924	908	230	274	500	620	1	1	46037579	424	-2.17	0.68	12	0.61	-424.00	1358.00	4120	20240516	-77.65	763	20250408	20.71	1584	-41.86	20250123	763	20.71	20250408	4120	-77.65	20240516	763	20.71	20250408	1.11	Y	069540	500	230 억	1425567	N	N	7191	N	N
35	20250424	150625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	920	6	2	0.66	207802451	227374	77.16	914	935	879	1188	640	914	913.92	3.10	52611	927	920	911	904	895	924	908	230	274	500	620	1	1	46037579	424	-2.17	0.68	12	0.49	-424.00	1358.00	4120	20240516	-77.67	763	20250408	20.58	1584	-41.92	20250123	763	20.58	20250408	4120	-77.67	20240516	763	20.58	20250408	1.11	Y	069540	500	230 억	1425567	N	N	4742	N	N
36	20250424	140625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	924	10	2	1.09	180514763	197671	67.08	914	935	879	1188	640	914	913.21	3.10	41872	927	920	911	904	895	924	908	230	274	500	620	1	1	46037579	425	-2.18	0.68	12	0.43	-424.00	1358.00	4120	20240516	-77.57	763	20250408	21.10	1584	-41.67	20250123	763	21.10	20250408	4120	-77.57	20240516	763	21.10	20250408	1.11	Y	069540	500	230 억	1425567	N	N	4742	N	N
37	20250424	130624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	911	-3	5	-0.33	119300794	130995	44.45	914	935	879	1188	640	914	910.73	3.10	23583	927	920	911	904	895	924	908	230	274	500	620	1	1	46037579	419	-2.15	0.67	12	0.28	-424.00	1358.00	4120	20240516	-77.89	763	20250408	19.40	1584	-42.49	20250123	763	19.40	20250408	4120	-77.89	20240516	763	19.40	20250408	1.11	Y	069540	500	230 억	1425567	N	N	4742	N	N
38	20250424	120623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	914	0	3	0.00	91149843	100200	34.00	914	935	879	1188	640	914	909.68	3.10	22425	927	920	911	904	895	924	908	230	274	500	620	1	1	46037579	421	-2.16	0.67	12	0.22	-424.00	1358.00	4120	20240516	-77.82	763	20250408	19.79	1584	-42.30	20250123	763	19.79	20250408	4120	-77.82	20240516	763	19.79	20250408	1.11	Y	069540	500	230 억	1425567	N	N	4742	N	N
39	20250424	110623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	912	-2	5	-0.22	77318597	85066	28.87	914	935	879	1188	640	914	908.92	3.10	18004	927	920	911	904	895	924	908	230	274	500	620	1	1	46037579	420	-2.15	0.67	12	0.18	-424.00	1358.00	4120	20240516	-77.86	763	20250408	19.53	1584	-42.42	20250123	763	19.53	20250408	4120	-77.86	20240516	763	19.53	20250408	1.11	Y	069540	500	230 억	1425567	N	N	4742	N	N
40	20250424	100624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	914	0	3	0.00	65243721	71793	24.36	914	935	879	1188	640	914	908.78	3.10	14977	927	920	911	904	895	924	908	230	274	500	620	1	1	46037579	421	-2.16	0.67	12	0.16	-424.00	1358.00	4120	20240516	-77.82	763	20250408	19.79	1584	-42.30	20250123	763	19.79	20250408	4120	-77.82	20240516	763	19.79	20250408	1.11	Y	069540	500	230 억	1425567	N	N	4742	N	N
41	20250424	090628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	908	-6	5	-0.66	26204805	28944	9.82	914	935	879	1188	640	914	905.36	3.10	3729	927	920	911	904	895	924	908	230	274	500	620	1	1	46037579	418	-2.14	0.67	12	0.06	-424.00	1358.00	4120	20240516	-77.96	763	20250408	19.00	1584	-42.68	20250123	763	19.00	20250408	4120	-77.96	20240516	763	19.00	20250408	1.11	Y	069540	500	230 억	1425567	N	N	4742	N	N
42	20250423	160611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	914	9	2	0.99	267788119	294580	121.71	910	918	902	1176	634	905	909.00	2.89	73166	923	913	899	889	875	919	895	230	271	500	610	1	1	46037579	421	-2.16	0.67	12	0.64	-424.00	1358.00	4120	20240516	-77.82	763	20250408	19.79	1584	-42.30	20250123	763	19.79	20250408	4120	-77.82	20240516	763	19.79	20250408	1.11	Y	069540	500	230 억	1332308	N	N	4742	N	N
43	20250423	150623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	913	8	2	0.88	252962562	278351	115.00	910	918	902	1176	634	905	908.79	2.89	68504	923	913	899	889	875	919	895	230	271	500	610	1	1	46037579	420	-2.15	0.67	12	0.60	-424.00	1358.00	4120	20240516	-77.84	763	20250408	19.66	1584	-42.36	20250123	763	19.66	20250408	4120	-77.84	20240516	763	19.66	20250408	1.11	Y	069540	500	230 억	1332308	N	N	4074	N	N
44	20250423	140623	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	909	4	2	0.44	219328892	241397	99.74	910	918	902	1176	634	905	908.58	2.89	44241	923	913	899	889	875	919	895	230	271	500	610	1	1	46037579	418	-2.14	0.67	12	0.52	-424.00	1358.00	4120	20240516	-77.94	763	20250408	19.13	1584	-42.61	20250123	763	19.13	20250408	4120	-77.94	20240516	763	19.13	20250408	1.11	Y	069540	500	230 억	1332308	N	N	4074	N	N
45	20250423	130620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	906	1	2	0.11	192784640	212154	87.65	910	918	902	1176	634	905	908.70	2.89	39874	923	913	899	889	875	919	895	230	271	500	610	1	1	46037579	417	-2.14	0.67	12	0.46	-424.00	1358.00	4120	20240516	-78.01	763	20250408	18.74	1584	-42.80	20250123	763	18.74	20250408	4120	-78.01	20240516	763	18.74	20250408	1.11	Y	069540	500	230 억	1332308	N	N	4074	N	N
46	20250423	120624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	908	3	2	0.33	153049962	168280	69.53	910	918	902	1176	634	905	909.50	2.89	37465	923	913	899	889	875	919	895	230	271	500	610	1	1	46037579	418	-2.14	0.67	12	0.37	-424.00	1358.00	4120	20240516	-77.96	763	20250408	19.00	1584	-42.68	20250123	763	19.00	20250408	4120	-77.96	20240516	763	19.00	20250408	1.11	Y	069540	500	230 억	1332308	N	N	4074	N	N
47	20250423	110624	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	908	3	2	0.33	114615336	125805	51.98	910	918	906	1176	634	905	911.06	2.89	32897	923	913	899	889	875	919	895	230	271	500	610	1	1	46037579	418	-2.14	0.67	12	0.27	-424.00	1358.00	4120	20240516	-77.96	763	20250408	19.00	1584	-42.68	20250123	763	19.00	20250408	4120	-77.96	20240516	763	19.00	20250408	1.11	Y	069540	500	230 억	1332308	N	N	4074	N	N
48	20250423	100626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	910	5	2	0.55	68852421	75392	31.15	910	918	907	1176	634	905	913.26	2.89	27292	923	913	899	889	875	919	895	230	271	500	610	1	1	46037579	419	-2.15	0.67	12	0.16	-424.00	1358.00	4120	20240516	-77.91	763	20250408	19.27	1584	-42.55	20250123	763	19.27	20250408	4120	-77.91	20240516	763	19.27	20250408	1.11	Y	069540	500	230 억	1332308	N	N	4074	N	N
49	20250423	090628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	913	8	2	0.88	664530	730	0.30	910	918	907	1176	634	905	910.32	2.89	-351	923	913	899	889	875	919	895	230	271	500	610	1	1	46037579	420	-2.15	0.67	12	0.00	-424.00	1358.00	4120	20240516	-77.84	763	20250408	19.66	1584	-42.36	20250123	763	19.66	20250408	4120	-77.84	20240516	763	19.66	20250408	1.11	Y	069540	500	230 억	1332308	N	N	4074	N	N
50	20250422	160610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	905	5	2	0.56	216211218	241710	127.46	900	909	885	1170	630	900	894.51	2.77	57169	930	915	907	892	884	911	888	230	270	500	610	1	1	46037579	417	-2.13	0.67	12	0.53	-424.00	1358.00	4120	20240516	-78.03	763	20250408	18.61	1584	-42.87	20250123	763	18.61	20250408	4120	-78.03	20240516	763	18.61	20250408	1.07	Y	069540	500	230 억	1275139	N	N	4074	N	N
51	20250422	150621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	903	3	2	0.33	196991057	220434	116.24	900	909	885	1170	630	900	893.65	2.77	52188	930	915	907	892	884	911	888	230	270	500	610	1	1	46037579	416	-2.13	0.66	12	0.48	-424.00	1358.00	4120	20240516	-78.08	763	20250408	18.35	1584	-42.99	20250123	763	18.35	20250408	4120	-78.08	20240516	763	18.35	20250408	1.07	Y	069540	500	230 억	1275139	N	N	3236	N	N
52	20250422	140620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	898	-2	5	-0.22	162484357	182092	96.02	900	909	885	1170	630	900	892.32	2.77	35846	930	915	907	892	884	911	888	230	270	500	610	1	1	46037579	413	-2.12	0.66	12	0.40	-424.00	1358.00	4120	20240516	-78.20	763	20250408	17.69	1584	-43.31	20250123	763	17.69	20250408	4120	-78.20	20240516	763	17.69	20250408	1.07	Y	069540	500	230 억	1275139	N	N	3236	N	N
53	20250422	130618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	894	-6	5	-0.67	148399489	166364	87.73	900	909	885	1170	630	900	892.02	2.77	36950	930	915	907	892	884	911	888	230	270	500	610	1	1	46037579	412	-2.11	0.66	12	0.36	-424.00	1358.00	4120	20240516	-78.30	763	20250408	17.17	1584	-43.56	20250123	763	17.17	20250408	4120	-78.30	20240516	763	17.17	20250408	1.07	Y	069540	500	230 억	1275139	N	N	3236	N	N
54	20250422	120619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	897	-3	5	-0.33	132839338	148969	78.56	900	909	885	1170	630	900	891.72	2.77	28640	930	915	907	892	884	911	888	230	270	500	610	1	1	46037579	413	-2.12	0.66	12	0.32	-424.00	1358.00	4120	20240516	-78.23	763	20250408	17.56	1584	-43.37	20250123	763	17.56	20250408	4120	-78.23	20240516	763	17.56	20250408	1.07	Y	069540	500	230 억	1275139	N	N	3236	N	N
55	20250422	110619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	899	-1	5	-0.11	106879235	119889	63.22	900	909	885	1170	630	900	891.48	2.77	25786	930	915	907	892	884	911	888	230	270	500	610	1	1	46037579	414	-2.12	0.66	12	0.26	-424.00	1358.00	4120	20240516	-78.18	763	20250408	17.82	1584	-43.24	20250123	763	17.82	20250408	4120	-78.18	20240516	763	17.82	20250408	1.07	Y	069540	500	230 억	1275139	N	N	3236	N	N
56	20250422	100619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	896	-4	5	-0.44	91444740	102690	54.15	900	909	885	1170	630	900	890.49	2.77	21000	930	915	907	892	884	911	888	230	270	500	610	1	1	46037579	412	-2.11	0.66	12	0.22	-424.00	1358.00	4120	20240516	-78.25	763	20250408	17.43	1584	-43.43	20250123	763	17.43	20250408	4120	-78.25	20240516	763	17.43	20250408	1.07	Y	069540	500	230 억	1275139	N	N	3236	N	N
57	20250422	090621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	893	-7	5	-0.78	8503221	9494	5.01	900	909	893	1170	630	900	895.64	2.77	-644	930	915	907	892	884	911	888	230	270	500	610	1	1	46037579	411	-2.11	0.66	12	0.02	-424.00	1358.00	4120	20240516	-78.33	763	20250408	17.04	1584	-43.62	20250123	763	17.04	20250408	4120	-78.33	20240516	763	17.04	20250408	1.07	Y	069540	500	230 억	1275139	N	N	3236	N	N
58	20250421	160606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	900	-14	5	-1.53	172726826	189570	57.74	914	922	899	1188	640	914	911.15	2.74	14539	950	931	911	892	872	922	883	230	274	500	620	1	1	46037579	414	-2.12	0.66	12	0.41	-424.00	1358.00	4120	20240516	-78.16	763	20250408	17.96	1584	-43.18	20250123	763	17.96	20250408	4120	-78.16	20240516	763	17.96	20250408	1.06	Y	069540	500	230 억	1260550	N	N	3236	N	N
59	20250421	150617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	901	-13	5	-1.42	163346401	179160	54.57	914	922	899	1188	640	914	911.73	2.74	13955	950	931	911	892	872	922	883	230	274	500	620	1	1	46037579	415	-2.12	0.66	12	0.39	-424.00	1358.00	4120	20240516	-78.13	763	20250408	18.09	1584	-43.12	20250123	763	18.09	20250408	4120	-78.13	20240516	763	18.09	20250408	1.06	Y	069540	500	230 억	1260550	N	N	5232	N	N
60	20250421	140618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	905	-9	5	-0.98	145515296	159387	48.55	914	922	902	1188	640	914	912.97	2.74	10235	950	931	911	892	872	922	883	230	274	500	620	1	1	46037579	417	-2.13	0.67	12	0.35	-424.00	1358.00	4120	20240516	-78.03	763	20250408	18.61	1584	-42.87	20250123	763	18.61	20250408	4120	-78.03	20240516	763	18.61	20250408	1.06	Y	069540	500	230 억	1260550	N	N	5232	N	N
61	20250421	130617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	904	-10	5	-1.09	128144128	140209	42.71	914	922	903	1188	640	914	913.95	2.74	11692	950	931	911	892	872	922	883	230	274	500	620	1	1	46037579	416	-2.13	0.67	12	0.30	-424.00	1358.00	4120	20240516	-78.06	763	20250408	18.48	1584	-42.93	20250123	763	18.48	20250408	4120	-78.06	20240516	763	18.48	20250408	1.06	Y	069540	500	230 억	1260550	N	N	5232	N	N
62	20250421	120616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	910	-4	5	-0.44	112269550	122651	37.36	914	922	904	1188	640	914	915.36	2.74	18424	950	931	911	892	872	922	883	230	274	500	620	1	1	46037579	419	-2.15	0.67	12	0.27	-424.00	1358.00	4120	20240516	-77.91	763	20250408	19.27	1584	-42.55	20250123	763	19.27	20250408	4120	-77.91	20240516	763	19.27	20250408	1.06	Y	069540	500	230 억	1260550	N	N	5232	N	N
63	20250421	110617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	911	-3	5	-0.33	96039580	104807	31.92	914	922	910	1188	640	914	916.35	2.74	31577	950	931	911	892	872	922	883	230	274	500	620	1	1	46037579	419	-2.15	0.67	12	0.23	-424.00	1358.00	4120	20240516	-77.89	763	20250408	19.40	1584	-42.49	20250123	763	19.40	20250408	4120	-77.89	20240516	763	19.40	20250408	1.06	Y	069540	500	230 억	1260550	N	N	5232	N	N
64	20250421	100612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	917	3	2	0.33	74045193	80750	24.60	914	922	910	1188	640	914	916.97	2.74	20775	950	931	911	892	872	922	883	230	274	500	620	1	1	46037579	422	-2.16	0.68	12	0.18	-424.00	1358.00	4120	20240516	-77.74	763	20250408	20.18	1584	-42.11	20250123	763	20.18	20250408	4120	-77.74	20240516	763	20.18	20250408	1.06	Y	069540	500	230 억	1260550	N	N	5232	N	N
65	20250421	090632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	920	6	2	0.66	5117020	5588	1.70	914	920	910	1188	640	914	915.72	2.74	-1154	950	931	911	892	872	922	883	230	274	500	620	1	1	46037579	424	-2.17	0.68	12	0.01	-424.00	1358.00	4120	20240516	-77.67	763	20250408	20.58	1584	-41.92	20250123	763	20.58	20250408	4120	-77.67	20240516	763	20.58	20250408	1.06	Y	069540	500	230 억	1260550	N	N	5232	N	N
66	20250418	160606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	914	-6	5	-0.65	298302230	328294	166.81	920	930	891	1196	644	920	908.64	2.68	26874	944	932	918	906	892	938	912	230	276	500	620	1	1	46037579	421	-2.16	0.67	12	0.71	-424.00	1358.00	4120	20240516	-77.82	763	20250408	19.79	1584	-42.30	20250123	763	19.79	20250408	4120	-77.82	20240516	763	19.79	20250408	1.03	Y	069540	500	230 억	1233039	N	N	5232	N	N
67	20250418	150613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	917	-3	5	-0.33	276606475	304518	154.73	920	930	891	1196	644	920	908.34	2.68	21031	944	932	918	906	892	938	912	230	276	500	620	1	1	46037579	422	-2.16	0.68	12	0.66	-424.00	1358.00	4120	20240516	-77.74	763	20250408	20.18	1584	-42.11	20250123	763	20.18	20250408	4120	-77.74	20240516	763	20.18	20250408	1.03	Y	069540	500	230 억	1233039	N	N	22207	N	N
68	20250418	140617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	915	-5	5	-0.54	237671598	261951	133.10	920	930	891	1196	644	920	907.31	2.68	2159	944	932	918	906	892	938	912	230	276	500	620	1	1	46037579	421	-2.16	0.67	12	0.57	-424.00	1358.00	4120	20240516	-77.79	763	20250408	19.92	1584	-42.23	20250123	763	19.92	20250408	4120	-77.79	20240516	763	19.92	20250408	1.03	Y	069540	500	230 억	1233039	N	N	22207	N	N
69	20250418	130615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	912	-8	5	-0.87	211662597	233423	118.60	920	930	891	1196	644	920	906.78	2.68	-16749	944	932	918	906	892	938	912	230	276	500	620	1	1	46037579	420	-2.15	0.67	12	0.51	-424.00	1358.00	4120	20240516	-77.86	763	20250408	19.53	1584	-42.42	20250123	763	19.53	20250408	4120	-77.86	20240516	763	19.53	20250408	1.03	Y	069540	500	230 억	1233039	N	N	22207	N	N
70	20250418	120613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	903	-17	5	-1.85	183568713	202312	102.79	920	930	891	1196	644	920	907.35	2.68	-15140	944	932	918	906	892	938	912	230	276	500	620	1	1	46037579	416	-2.13	0.66	12	0.44	-424.00	1358.00	4120	20240516	-78.08	763	20250408	18.35	1584	-42.99	20250123	763	18.35	20250408	4120	-78.08	20240516	763	18.35	20250408	1.03	Y	069540	500	230 억	1233039	N	N	22207	N	N
71	20250418	110617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	909	-11	5	-1.20	114288387	125336	63.68	920	930	901	1196	644	920	911.86	2.68	-9816	944	932	918	906	892	938	912	230	276	500	620	1	1	46037579	418	-2.14	0.67	12	0.27	-424.00	1358.00	4120	20240516	-77.94	763	20250408	19.13	1584	-42.61	20250123	763	19.13	20250408	4120	-77.94	20240516	763	19.13	20250408	1.03	Y	069540	500	230 억	1233039	N	N	22207	N	N
72	20250418	100616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	918	-2	5	-0.22	56874781	61980	31.49	920	930	905	1196	644	920	917.63	2.68	-4363	944	932	918	906	892	938	912	230	276	500	620	1	1	46037579	423	-2.17	0.68	12	0.13	-424.00	1358.00	4120	20240516	-77.72	763	20250408	20.31	1584	-42.05	20250123	763	20.31	20250408	4120	-77.72	20240516	763	20.31	20250408	1.03	Y	069540	500	230 억	1233039	N	N	22207	N	N
73	20250418	090619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	923	3	2	0.33	937504	1026	0.52	920	930	905	1196	644	920	913.75	2.68	-46	944	932	918	906	892	938	912	230	276	500	620	1	1	46037579	425	-2.18	0.68	12	0.00	-424.00	1358.00	4120	20240516	-77.60	763	20250408	20.97	1584	-41.73	20250123	763	20.97	20250408	4120	-77.60	20240516	763	20.97	20250408	1.03	Y	069540	500	230 억	1233039	N	N	22207	N	N
74	20250417	160611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	920	-5	5	-0.54	180057340	195631	42.14	915	930	904	1202	648	925	920.39	2.64	16992	969	947	929	907	889	938	898	230	277	500	620	1	1	46037579	424	-2.17	0.68	12	0.42	-424.00	1358.00	4120	20240516	-77.67	763	20250408	20.58	1584	-41.92	20250123	763	20.58	20250408	4120	-77.67	20240516	763	20.58	20250408	1.00	Y	069540	500	230 억	1217004	N	N	22207	N	N
75	20250417	150616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	927	2	2	0.22	171463129	186298	40.13	915	930	904	1202	648	925	920.37	2.64	16820	969	947	929	907	889	938	898	230	277	500	620	1	1	46037579	427	-2.19	0.68	12	0.40	-424.00	1358.00	4120	20240516	-77.50	763	20250408	21.49	1584	-41.48	20250123	763	21.49	20250408	4120	-77.50	20240516	763	21.49	20250408	1.00	Y	069540	500	230 억	1217004	N	N	46920	N	N
76	20250417	140619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	925	0	3	0.00	140540921	152881	32.93	915	930	904	1202	648	925	919.28	2.64	-8102	969	947	929	907	889	938	898	230	277	500	620	1	1	46037579	426	-2.18	0.68	12	0.33	-424.00	1358.00	4120	20240516	-77.55	763	20250408	21.23	1584	-41.60	20250123	763	21.23	20250408	4120	-77.55	20240516	763	21.23	20250408	1.00	Y	069540	500	230 억	1217004	N	N	46920	N	N
77	20250417	130617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	922	-3	5	-0.32	133543266	145278	31.30	915	930	904	1202	648	925	919.23	2.64	-6810	969	947	929	907	889	938	898	230	277	500	620	1	1	46037579	424	-2.17	0.68	12	0.32	-424.00	1358.00	4120	20240516	-77.62	763	20250408	20.84	1584	-41.79	20250123	763	20.84	20250408	4120	-77.62	20240516	763	20.84	20250408	1.00	Y	069540	500	230 억	1217004	N	N	46920	N	N
78	20250417	120616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	922	-3	5	-0.32	112563366	122472	26.38	915	930	904	1202	648	925	919.09	2.64	-4367	969	947	929	907	889	938	898	230	277	500	620	1	1	46037579	424	-2.17	0.68	12	0.27	-424.00	1358.00	4120	20240516	-77.62	763	20250408	20.84	1584	-41.79	20250123	763	20.84	20250408	4120	-77.62	20240516	763	20.84	20250408	1.00	Y	069540	500	230 억	1217004	N	N	46920	N	N
79	20250417	110615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	919	-6	5	-0.65	101923276	110872	23.88	915	930	904	1202	648	925	919.29	2.64	-7550	969	947	929	907	889	938	898	230	277	500	620	1	1	46037579	423	-2.17	0.68	12	0.24	-424.00	1358.00	4120	20240516	-77.69	763	20250408	20.45	1584	-41.98	20250123	763	20.45	20250408	4120	-77.69	20240516	763	20.45	20250408	1.00	Y	069540	500	230 억	1217004	N	N	46920	N	N
80	20250417	100615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	925	0	3	0.00	54113936	58719	12.65	915	930	915	1202	648	925	921.57	2.64	9131	969	947	929	907	889	938	898	230	277	500	620	1	1	46037579	426	-2.18	0.68	12	0.13	-424.00	1358.00	4120	20240516	-77.55	763	20250408	21.23	1584	-41.60	20250123	763	21.23	20250408	4120	-77.55	20240516	763	21.23	20250408	1.00	Y	069540	500	230 억	1217004	N	N	46920	N	N
81	20250417	090618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	925	0	3	0.00	2821586	3067	0.66	915	927	915	1202	648	925	919.98	2.64	752	969	947	929	907	889	938	898	230	277	500	620	1	1	46037579	426	-2.18	0.68	12	0.01	-424.00	1358.00	4120	20240516	-77.55	763	20250408	21.23	1584	-41.60	20250123	763	21.23	20250408	4120	-77.55	20240516	763	21.23	20250408	1.00	Y	069540	500	230 억	1217004	N	N	46920	N	N
82	20250416	160609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	925	-10	5	-1.07	429861897	462776	77.55	935	951	911	1215	655	935	928.88	2.82	-89382	975	954	917	896	859	965	907	230	280	500	630	1	1	46037579	426	-2.18	0.68	12	1.01	-424.00	1358.00	4120	20240516	-77.55	763	20250408	21.23	1584	-41.60	20250123	763	21.23	20250408	4120	-77.55	20240516	763	21.23	20250408	0.98	Y	069540	500	230 억	1296738	N	N	46920	N	N
83	20250416	150616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	923	-12	5	-1.28	409214069	440372	73.80	935	951	911	1215	655	935	929.25	2.82	-78361	975	954	917	896	859	965	907	230	280	500	630	1	1	46037579	425	-2.18	0.68	12	0.96	-424.00	1358.00	4120	20240516	-77.60	763	20250408	20.97	1584	-41.73	20250123	763	20.97	20250408	4120	-77.60	20240516	763	20.97	20250408	0.98	Y	069540	500	230 억	1296738	N	N	42986	N	N
84	20250416	140615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	923	-12	5	-1.28	352740891	378832	63.48	935	951	918	1215	655	935	931.13	2.82	-45140	975	954	917	896	859	965	907	230	280	500	630	1	1	46037579	425	-2.18	0.68	12	0.82	-424.00	1358.00	4120	20240516	-77.60	763	20250408	20.97	1584	-41.73	20250123	763	20.97	20250408	4120	-77.60	20240516	763	20.97	20250408	0.98	Y	069540	500	230 억	1296738	N	N	42986	N	N
85	20250416	130614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	927	-8	5	-0.86	316780575	339834	56.95	935	951	918	1215	655	935	932.16	2.82	-42175	975	954	917	896	859	965	907	230	280	500	630	1	1	46037579	427	-2.19	0.68	12	0.74	-424.00	1358.00	4120	20240516	-77.50	763	20250408	21.49	1584	-41.48	20250123	763	21.49	20250408	4120	-77.50	20240516	763	21.49	20250408	0.98	Y	069540	500	230 억	1296738	N	N	42986	N	N
86	20250416	120616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	929	-6	5	-0.64	265216974	284366	47.65	935	951	918	1215	655	935	932.66	2.82	-33964	975	954	917	896	859	965	907	230	280	500	630	1	1	46037579	428	-2.19	0.68	12	0.62	-424.00	1358.00	4120	20240516	-77.45	763	20250408	21.76	1584	-41.35	20250123	763	21.76	20250408	4120	-77.45	20240516	763	21.76	20250408	0.98	Y	069540	500	230 억	1296738	N	N	42986	N	N
87	20250416	110615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	926	-9	5	-0.96	227600075	243721	40.84	935	951	918	1215	655	935	933.86	2.82	-18096	975	954	917	896	859	965	907	230	280	500	630	1	1	46037579	426	-2.18	0.68	12	0.53	-424.00	1358.00	4120	20240516	-77.52	763	20250408	21.36	1584	-41.54	20250123	763	21.36	20250408	4120	-77.52	20240516	763	21.36	20250408	0.98	Y	069540	500	230 억	1296738	N	N	42986	N	N
88	20250416	100614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	924	-11	5	-1.18	179198444	191720	32.13	935	951	918	1215	655	935	934.69	2.82	-9718	975	954	917	896	859	965	907	230	280	500	630	1	1	46037579	425	-2.18	0.68	12	0.42	-424.00	1358.00	4120	20240516	-77.57	763	20250408	21.10	1584	-41.67	20250123	763	21.10	20250408	4120	-77.57	20240516	763	21.10	20250408	0.98	Y	069540	500	230 억	1296738	N	N	42986	N	N
89	20250416	090620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	930	-5	5	-0.53	22630347	24230	4.06	935	940	926	1215	655	935	933.98	2.82	-6886	975	954	917	896	859	965	907	230	280	500	630	1	1	46037579	428	-2.19	0.68	12	0.05	-424.00	1358.00	4120	20240516	-77.43	763	20250408	21.89	1584	-41.29	20250123	763	21.89	20250408	4120	-77.43	20240516	763	21.89	20250408	0.98	Y	069540	500	230 억	1296738	N	N	42986	N	N
90	20250415	160607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	935	20	2	2.19	537475511	588749	105.48	911	938	880	1189	641	915	912.89	2.60	99653	971	943	924	896	877	933	886	230	274	500	620	1	1	46037579	430	-2.21	0.69	12	1.28	-424.00	1358.00	4120	20240516	-77.31	763	20250408	22.54	1584	-40.97	20250123	763	22.54	20250408	4120	-77.31	20240516	763	22.54	20250408	1.16	Y	069540	500	230 억	1198784	N	N	42986	N	N
91	20250415	150613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	927	12	2	1.31	496950186	545302	97.69	911	933	880	1189	641	915	911.33	2.60	105257	971	943	924	896	877	933	886	230	274	500	620	1	1	46037579	427	-2.19	0.68	12	1.18	-424.00	1358.00	4120	20240516	-77.50	763	20250408	21.49	1584	-41.48	20250123	763	21.49	20250408	4120	-77.50	20240516	763	21.49	20250408	1.16	Y	069540	500	230 억	1198784	N	N	30589	N	N
92	20250415	140613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	918	3	2	0.33	378041016	416733	74.66	911	919	880	1189	641	915	907.15	2.60	48596	971	943	924	896	877	933	886	230	274	500	620	1	1	46037579	423	-2.17	0.68	12	0.91	-424.00	1358.00	4120	20240516	-77.72	763	20250408	20.31	1584	-42.05	20250123	763	20.31	20250408	4120	-77.72	20240516	763	20.31	20250408	1.16	Y	069540	500	230 억	1198784	N	N	30589	N	N
93	20250415	130613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	911	-4	5	-0.44	323661303	357114	63.98	911	919	880	1189	641	915	906.32	2.60	37023	971	943	924	896	877	933	886	230	274	500	620	1	1	46037579	419	-2.15	0.67	12	0.78	-424.00	1358.00	4120	20240516	-77.89	763	20250408	19.40	1584	-42.49	20250123	763	19.40	20250408	4120	-77.89	20240516	763	19.40	20250408	1.16	Y	069540	500	230 억	1198784	N	N	30589	N	N
94	20250415	120612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	913	-2	5	-0.22	259695389	286760	51.37	911	919	880	1189	641	915	905.62	2.60	30885	971	943	924	896	877	933	886	230	274	500	620	1	1	46037579	420	-2.15	0.67	12	0.62	-424.00	1358.00	4120	20240516	-77.84	763	20250408	19.66	1584	-42.36	20250123	763	19.66	20250408	4120	-77.84	20240516	763	19.66	20250408	1.16	Y	069540	500	230 억	1198784	N	N	30589	N	N
95	20250415	110613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	913	-2	5	-0.22	182495280	202198	36.22	911	917	880	1189	641	915	902.56	2.60	35094	971	943	924	896	877	933	886	230	274	500	620	1	1	46037579	420	-2.15	0.67	12	0.44	-424.00	1358.00	4120	20240516	-77.84	763	20250408	19.66	1584	-42.36	20250123	763	19.66	20250408	4120	-77.84	20240516	763	19.66	20250408	1.16	Y	069540	500	230 억	1198784	N	N	30589	N	N
96	20250415	100612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	898	-17	5	-1.86	127739954	141986	25.44	911	917	880	1189	641	915	899.67	2.60	19929	971	943	924	896	877	933	886	230	274	500	620	1	1	46037579	413	-2.12	0.66	12	0.31	-424.00	1358.00	4120	20240516	-78.20	763	20250408	17.69	1584	-43.31	20250123	763	17.69	20250408	4120	-78.20	20240516	763	17.69	20250408	1.16	Y	069540	500	230 억	1198784	N	N	30589	N	N
97	20250415	090616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	905	-10	5	-1.09	33097716	36824	6.60	911	917	880	1189	641	915	898.81	2.60	912	971	943	924	896	877	933	886	230	274	500	620	1	1	46037579	417	-2.13	0.67	12	0.08	-424.00	1358.00	4120	20240516	-78.03	763	20250408	18.61	1584	-42.87	20250123	763	18.61	20250408	4120	-78.03	20240516	763	18.61	20250408	1.16	Y	069540	500	230 억	1198784	N	N	30589	N	N
98	20250414	160606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	915	-13	5	-1.40	513950482	556103	24.92	932	952	905	1206	650	928	924.24	2.59	581	1001	964	918	881	835	983	900	230	278	500	630	1	1	46037579	421	-2.16	0.67	12	1.21	-424.00	1358.00	4120	20240516	-77.79	763	20250408	19.92	1584	-42.23	20250123	763	19.92	20250408	4120	-77.79	20240516	763	19.92	20250408	1.16	Y	069540	500	230 억	1192677	N	N	30589	N	N
99	20250414	150611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	910	-18	5	-1.94	498534369	539183	24.17	932	952	905	1206	650	928	924.61	2.59	6912	1001	964	918	881	835	983	900	230	278	500	630	1	1	46037579	419	-2.15	0.67	12	1.17	-424.00	1358.00	4120	20240516	-77.91	763	20250408	19.27	1584	-42.55	20250123	763	19.27	20250408	4120	-77.91	20240516	763	19.27	20250408	1.16	Y	069540	500	230 억	1192677	N	N	56784	N	N
100	20250414	140610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	912	-16	5	-1.72	457838638	494554	22.17	932	952	905	1206	650	928	925.76	2.59	522	1001	964	918	881	835	983	900	230	278	500	630	1	1	46037579	420	-2.15	0.67	12	1.07	-424.00	1358.00	4120	20240516	-77.86	763	20250408	19.53	1584	-42.42	20250123	763	19.53	20250408	4120	-77.86	20240516	763	19.53	20250408	1.16	Y	069540	500	230 억	1192677	N	N	56784	N	N
101	20250414	130609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	921	-7	5	-0.75	381085920	410498	18.40	932	952	910	1206	650	928	928.35	2.59	7758	1001	964	918	881	835	983	900	230	278	500	630	1	1	46037579	424	-2.17	0.68	12	0.89	-424.00	1358.00	4120	20240516	-77.65	763	20250408	20.71	1584	-41.86	20250123	763	20.71	20250408	4120	-77.65	20240516	763	20.71	20250408	1.16	Y	069540	500	230 억	1192677	N	N	56784	N	N
102	20250414	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	924	-4	5	-0.43	307630588	330875	14.83	932	952	910	1206	650	928	929.75	2.59	-20029	1001	964	918	881	835	983	900	230	278	500	630	1	1	46037579	425	-2.18	0.68	12	0.72	-424.00	1358.00	4120	20240516	-77.57	763	20250408	21.10	1584	-41.67	20250123	763	21.10	20250408	4120	-77.57	20240516	763	21.10	20250408	1.16	Y	069540	500	230 억	1192677	N	N	56784	N	N
103	20250414	110607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	919	-9	5	-0.97	268381419	288294	12.92	932	952	910	1206	650	928	930.93	2.59	-15705	1001	964	918	881	835	983	900	230	278	500	630	1	1	46037579	423	-2.17	0.68	12	0.63	-424.00	1358.00	4120	20240516	-77.69	763	20250408	20.45	1584	-41.98	20250123	763	20.45	20250408	4120	-77.69	20240516	763	20.45	20250408	1.16	Y	069540	500	230 억	1192677	N	N	56784	N	N
104	20250414	100610	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	927	-1	5	-0.11	199880691	214166	9.60	932	952	910	1206	650	928	933.30	2.59	-28954	1001	964	918	881	835	983	900	230	278	500	630	1	1	46037579	427	-2.19	0.68	12	0.47	-424.00	1358.00	4120	20240516	-77.50	763	20250408	21.49	1584	-41.48	20250123	763	21.49	20250408	4120	-77.50	20240516	763	21.49	20250408	1.16	Y	069540	500	230 억	1192677	N	N	56784	N	N
105	20250414	090611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	947	19	2	2.05	67008642	71492	3.20	932	949	931	1206	650	928	937.29	2.59	-5631	1001	964	918	881	835	983	900	230	278	500	630	1	1	46037579	436	-2.23	0.70	12	0.16	-424.00	1358.00	4120	20240516	-77.01	763	20250408	24.12	1584	-40.21	20250123	763	24.12	20250408	4120	-77.01	20240516	763	24.12	20250408	1.16	Y	069540	500	230 억	1192677	N	N	56784	N	N
106	20250411	160603	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	928	69	2	8.03	2052408413	2227633	309.01	872	955	872	1116	602	859	921.50	2.60	-10680	921	889	842	810	763	906	827	230	257	500	580	1	1	46037579	427	-2.19	0.68	12	4.84	-424.00	1358.00	4120	20240516	-77.48	763	20250408	21.63	1584	-41.41	20250123	763	21.63	20250408	4120	-77.48	20240516	763	21.63	20250408	1.19	Y	069540	500	230 억	1198611	N	N	56784	N	N
107	20250411	150608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	915	56	2	6.52	1988092231	2157744	299.32	872	955	872	1116	602	859	921.55	2.60	-35864	921	889	842	810	763	906	827	230	257	500	580	1	1	46037579	421	-2.16	0.67	12	4.69	-424.00	1358.00	4120	20240516	-77.79	763	20250408	19.92	1584	-42.23	20250123	763	19.92	20250408	4120	-77.79	20240516	763	19.92	20250408	1.19	Y	069540	500	230 억	1198611	N	N	13998	N	N
108	20250411	140607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	923	64	2	7.45	1890677576	2051118	284.53	872	955	872	1116	602	859	921.96	2.60	-38326	921	889	842	810	763	906	827	230	257	500	580	1	1	46037579	425	-2.18	0.68	12	4.46	-424.00	1358.00	4120	20240516	-77.60	763	20250408	20.97	1584	-41.73	20250123	763	20.97	20250408	4120	-77.60	20240516	763	20.97	20250408	1.19	Y	069540	500	230 억	1198611	N	N	13998	N	N
109	20250411	130609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	923	64	2	7.45	1839652158	1995797	276.85	872	955	872	1116	602	859	921.95	2.60	-22924	921	889	842	810	763	906	827	230	257	500	580	1	1	46037579	425	-2.18	0.68	12	4.34	-424.00	1358.00	4120	20240516	-77.60	763	20250408	20.97	1584	-41.73	20250123	763	20.97	20250408	4120	-77.60	20240516	763	20.97	20250408	1.19	Y	069540	500	230 억	1198611	N	N	13998	N	N
110	20250411	120609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	930	71	2	8.27	1743256437	1891321	262.36	872	955	872	1116	602	859	921.91	2.60	-38972	921	889	842	810	763	906	827	230	257	500	580	1	1	46037579	428	-2.19	0.68	12	4.11	-424.00	1358.00	4120	20240516	-77.43	763	20250408	21.89	1584	-41.29	20250123	763	21.89	20250408	4120	-77.43	20240516	763	21.89	20250408	1.19	Y	069540	500	230 억	1198611	N	N	13998	N	N
111	20250411	110608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	939	80	2	9.31	1605924664	1743588	241.87	872	955	872	1116	602	859	921.26	2.60	-46213	921	889	842	810	763	906	827	230	257	500	580	1	1	46037579	432	-2.21	0.69	12	3.79	-424.00	1358.00	4120	20240516	-77.21	763	20250408	23.07	1584	-40.72	20250123	763	23.07	20250408	4120	-77.21	20240516	763	23.07	20250408	1.19	Y	069540	500	230 억	1198611	N	N	13998	N	N
112	20250411	100609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	891	32	2	3.73	899287927	986780	136.88	872	944	872	1116	602	859	911.65	2.60	-161085	921	889	842	810	763	906	827	230	257	500	580	1	1	46037579	410	-2.10	0.66	12	2.14	-424.00	1358.00	4120	20240516	-78.37	763	20250408	16.78	1584	-43.75	20250123	763	16.78	20250408	4120	-78.37	20240516	763	16.78	20250408	1.19	Y	069540	500	230 억	1198611	N	N	13998	N	N
113	20250411	090612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	906	47	2	5.47	262211459	287585	39.89	872	933	872	1116	602	859	912.88	2.60	-71573	921	889	842	810	763	906	827	230	257	500	580	1	1	46037579	417	-2.14	0.67	12	0.62	-424.00	1358.00	4120	20240516	-78.01	763	20250408	18.74	1584	-42.80	20250123	763	18.74	20250408	4120	-78.01	20240516	763	18.74	20250408	1.19	Y	069540	500	230 억	1198611	N	N	13998	N	N
114	20250410	160605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	859	69	2	8.73	602862019	717743	237.02	795	874	795	1027	553	790	839.90	2.15	194315	828	809	790	771	752	799	761	230	237	500	530	1	1	46037579	395	-2.03	0.63	12	1.56	-424.00	1358.00	4120	20240516	-79.15	763	20250408	12.58	1584	-45.77	20250123	763	12.58	20250408	4120	-79.15	20240516	763	12.58	20250408	1.18	Y	069540	500	230 억	989268	N	N	13998	N	N
115	20250410	150608	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	862	72	2	9.11	583363497	694986	229.51	795	874	795	1027	553	790	839.39	2.15	191686	828	809	790	771	752	799	761	230	237	500	530	1	1	46037579	397	-2.03	0.63	12	1.51	-424.00	1358.00	4120	20240516	-79.08	763	20250408	12.98	1584	-45.58	20250123	763	12.98	20250408	4120	-79.08	20240516	763	12.98	20250408	1.18	Y	069540	500	230 억	989268	N	N	4101	N	N
116	20250410	140606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	860	70	2	8.86	506697345	606505	200.29	795	868	795	1027	553	790	835.44	2.15	173567	828	809	790	771	752	799	761	230	237	500	530	1	1	46037579	396	-2.03	0.63	12	1.32	-424.00	1358.00	4120	20240516	-79.13	763	20250408	12.71	1584	-45.71	20250123	763	12.71	20250408	4120	-79.13	20240516	763	12.71	20250408	1.18	Y	069540	500	230 억	989268	N	N	4101	N	N
117	20250410	130606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	846	56	2	7.09	434477856	522263	172.47	795	860	795	1027	553	790	831.91	2.15	145393	828	809	790	771	752	799	761	230	237	500	530	1	1	46037579	389	-2.00	0.62	12	1.13	-424.00	1358.00	4120	20240516	-79.47	763	20250408	10.88	1584	-46.59	20250123	763	10.88	20250408	4120	-79.47	20240516	763	10.88	20250408	1.18	Y	069540	500	230 억	989268	N	N	4101	N	N
118	20250410	120606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	856	66	2	8.35	388092855	467571	154.41	795	860	795	1027	553	790	830.02	2.15	142775	828	809	790	771	752	799	761	230	237	500	530	1	1	46037579	394	-2.02	0.63	12	1.02	-424.00	1358.00	4120	20240516	-79.22	763	20250408	12.19	1584	-45.96	20250123	763	12.19	20250408	4120	-79.22	20240516	763	12.19	20250408	1.18	Y	069540	500	230 억	989268	N	N	4101	N	N
119	20250410	110606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	827	37	2	4.68	255781132	310990	102.70	795	844	795	1027	553	790	822.47	2.15	92486	828	809	790	771	752	799	761	230	237	500	530	1	1	46037579	381	-1.95	0.61	12	0.68	-424.00	1358.00	4120	20240516	-79.93	763	20250408	8.39	1584	-47.79	20250123	763	8.39	20250408	4120	-79.93	20240516	763	8.39	20250408	1.18	Y	069540	500	230 억	989268	N	N	4101	N	N
120	20250410	100606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	831	41	2	5.19	199320011	242535	80.09	795	844	795	1027	553	790	821.82	2.15	83985	828	809	790	771	752	799	761	230	237	500	530	1	1	46037579	383	-1.96	0.61	12	0.53	-424.00	1358.00	4120	20240516	-79.83	763	20250408	8.91	1584	-47.54	20250123	763	8.91	20250408	4120	-79.83	20240516	763	8.91	20250408	1.18	Y	069540	500	230 억	989268	N	N	4101	N	N
121	20250410	090609	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	814	24	2	3.04	10137724	12581	4.15	795	815	795	1027	553	790	805.80	2.15	4852	828	809	790	771	752	799	761	230	237	500	530	1	1	46037579	375	-1.92	0.60	12	0.03	-424.00	1358.00	4120	20240516	-80.24	763	20250408	6.68	1584	-48.61	20250123	763	6.68	20250408	4120	-80.24	20240516	763	6.68	20250408	1.18	Y	069540	500	230 억	989268	N	N	4101	N	N
122	20250409	160603	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	790	-10	5	-1.25	235222205	302165	71.72	795	809	771	1040	560	800	778.45	2.13	-12333	883	841	802	760	721	822	741	230	240	500	540	1	1	46037579	364	-1.86	0.58	12	0.66	-424.00	1358.00	4120	20240516	-80.83	763	20250408	3.54	1584	-50.13	20250123	763	3.54	20250408	4120	-80.83	20240516	763	3.54	20250408	1.19	Y	069540	500	230 억	979263	N	N	4101	N	N
123	20250409	150452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	776	-24	5	-3.00	212702982	273100	64.82	795	809	771	1040	560	800	778.85	2.13	-14673	883	841	802	760	721	822	741	230	240	500	540	1	1	46037579	357	-1.83	0.57	12	0.59	-424.00	1358.00	4120	20240516	-81.17	763	20250408	1.70	1584	-51.01	20250123	763	1.70	20250408	4120	-81.17	20240516	763	1.70	20250408	1.19	Y	069540	500	230 억	979263	N	N	13564	N	N
124	20250409	140601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	773	-27	5	-3.38	163620935	209670	49.76	795	809	772	1040	560	800	780.37	2.13	-22856	883	841	802	760	721	822	741	230	240	500	540	1	1	46037579	356	-1.82	0.57	12	0.46	-424.00	1358.00	4120	20240516	-81.24	763	20250408	1.31	1584	-51.20	20250123	763	1.31	20250408	4120	-81.24	20240516	763	1.31	20250408	1.19	Y	069540	500	230 억	979263	N	N	13564	N	N
125	20250409	130600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	780	-20	5	-2.50	138275658	176979	42.00	795	809	772	1040	560	800	781.31	2.13	-22334	883	841	802	760	721	822	741	230	240	500	540	1	1	46037579	359	-1.84	0.57	12	0.38	-424.00	1358.00	4120	20240516	-81.07	763	20250408	2.23	1584	-50.76	20250123	763	2.23	20250408	4120	-81.07	20240516	763	2.23	20250408	1.19	Y	069540	500	230 억	979263	N	N	13564	N	N
126	20250409	120601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	780	-20	5	-2.50	119591796	152961	36.30	795	809	772	1040	560	800	781.85	2.13	-14714	883	841	802	760	721	822	741	230	240	500	540	1	1	46037579	359	-1.84	0.57	12	0.33	-424.00	1358.00	4120	20240516	-81.07	763	20250408	2.23	1584	-50.76	20250123	763	2.23	20250408	4120	-81.07	20240516	763	2.23	20250408	1.19	Y	069540	500	230 억	979263	N	N	13564	N	N
127	20250409	110559	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	788	-12	5	-1.50	103600804	132478	31.44	795	809	772	1040	560	800	782.02	2.13	-12140	883	841	802	760	721	822	741	230	240	500	540	1	1	46037579	363	-1.86	0.58	12	0.29	-424.00	1358.00	4120	20240516	-80.87	763	20250408	3.28	1584	-50.25	20250123	763	3.28	20250408	4120	-80.87	20240516	763	3.28	20250408	1.19	Y	069540	500	230 억	979263	N	N	13564	N	N
128	20250409	100602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	788	-12	5	-1.50	63220086	80774	19.17	795	809	772	1040	560	800	782.68	2.13	-7060	883	841	802	760	721	822	741	230	240	500	540	1	1	46037579	363	-1.86	0.58	12	0.18	-424.00	1358.00	4120	20240516	-80.87	763	20250408	3.28	1584	-50.25	20250123	763	3.28	20250408	4120	-80.87	20240516	763	3.28	20250408	1.19	Y	069540	500	230 억	979263	N	N	13564	N	N
129	20250409	090605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	798	-2	5	-0.25	6890988	8750	2.08	795	809	779	1040	560	800	787.54	2.13	150	883	841	802	760	721	822	741	230	240	500	540	1	1	46037579	367	-1.88	0.59	12	0.02	-424.00	1358.00	4120	20240516	-80.63	763	20250408	4.59	1584	-49.62	20250123	763	4.59	20250408	4120	-80.63	20240516	763	4.59	20250408	1.19	Y	069540	500	230 억	979263	N	N	13564	N	N
130	20250408	160555	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	800	-7	5	-0.87	340572212	419037	123.84	815	844	763	1049	565	807	812.78	1.96	76659	867	837	810	780	753	823	766	230	242	500	540	1	1	46037579	368	-1.89	0.59	12	0.91	-424.00	1358.00	4120	20240516	-80.58	763	20250408	4.85	1584	-49.49	20250123	763	4.85	20250408	4120	-80.58	20240516	763	4.85	20250408	1.20	Y	069540	500	230 억	903502	N	N	13564	N	N
131	20250408	150559	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	795	-12	5	-1.49	302200018	370892	109.61	815	844	763	1049	565	807	814.79	1.96	83516	867	837	810	780	753	823	766	230	242	500	540	1	1	46037579	366	-1.88	0.59	12	0.81	-424.00	1358.00	4120	20240516	-80.70	763	20250408	4.19	1584	-49.81	20250123	763	4.19	20250408	4120	-80.70	20240516	763	4.19	20250408	1.20	Y	069540	500	230 억	903502	N	N	0	N	N
132	20250408	140558	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	800	-7	5	-0.87	288844026	354145	104.66	815	844	763	1049	565	807	815.61	1.96	84646	867	837	810	780	753	823	766	230	242	500	540	1	1	46037579	368	-1.89	0.59	12	0.77	-424.00	1358.00	4120	20240516	-80.58	763	20250408	4.85	1584	-49.49	20250123	763	4.85	20250408	4120	-80.58	20240516	763	4.85	20250408	1.20	Y	069540	500	230 억	903502	N	N	0	N	N
133	20250408	130557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	814	7	2	0.87	241360662	294598	87.06	815	844	807	1049	565	807	819.29	1.96	75120	867	837	810	780	753	823	766	230	242	500	540	1	1	46037579	375	-1.92	0.60	12	0.64	-424.00	1358.00	4120	20240516	-80.24	783	20250407	3.96	1584	-48.61	20250123	783	3.96	20250407	4120	-80.24	20240516	783	3.96	20250407	1.20	Y	069540	500	230 억	903502	N	N	0	N	N
134	20250408	120558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	820	13	2	1.61	229323562	279804	82.69	815	844	807	1049	565	807	819.59	1.96	76262	867	837	810	780	753	823	766	230	242	500	540	1	1	46037579	378	-1.93	0.60	12	0.61	-424.00	1358.00	4120	20240516	-80.10	783	20250407	4.73	1584	-48.23	20250123	783	4.73	20250407	4120	-80.10	20240516	783	4.73	20250407	1.20	Y	069540	500	230 억	903502	N	N	0	N	N
135	20250408	110557	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	820	13	2	1.61	171977984	210192	62.12	815	844	807	1049	565	807	818.19	1.96	61241	867	837	810	780	753	823	766	230	242	500	540	1	1	46037579	378	-1.93	0.60	12	0.46	-424.00	1358.00	4120	20240516	-80.10	783	20250407	4.73	1584	-48.23	20250123	783	4.73	20250407	4120	-80.10	20240516	783	4.73	20250407	1.20	Y	069540	500	230 억	903502	N	N	0	N	N
136	20250408	100558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	815	8	2	0.99	115258049	140393	41.49	815	844	807	1049	565	807	820.97	1.96	44395	867	837	810	780	753	823	766	230	242	500	540	1	1	46037579	375	-1.92	0.60	12	0.30	-424.00	1358.00	4120	20240516	-80.22	783	20250407	4.09	1584	-48.55	20250123	783	4.09	20250407	4120	-80.22	20240516	783	4.09	20250407	1.20	Y	069540	500	230 억	903502	N	N	0	N	N
137	20250408	090600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	825	18	2	2.23	17549590	21586	6.38	815	826	807	1049	565	807	813.01	1.96	-5289	867	837	810	780	753	823	766	230	242	500	540	1	1	46037579	380	-1.95	0.61	12	0.05	-424.00	1358.00	4120	20240516	-79.98	783	20250407	5.36	1584	-47.92	20250123	783	5.36	20250407	4120	-79.98	20240516	783	5.36	20250407	1.20	Y	069540	500	230 억	903502	N	N	0	N	N
138	20250407	160552	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	807	-35	5	-4.16	270253529	338013	69.67	840	840	783	1094	590	842	799.53	1.93	-13187	877	859	833	815	789	868	824	230	252	500	570	1	1	46037579	372	-1.90	0.59	12	0.73	-424.00	1358.00	4120	20240516	-80.41	783	20250407	3.07	1584	-49.05	20250123	783	3.07	20250407	4120	-80.41	20240516	783	3.07	20250407	1.19	Y	069540	500	230 억	890528	N	N	4820	N	N
139	20250407	150556	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	808	-34	5	-4.04	243661260	304619	62.79	840	840	783	1094	590	842	799.89	1.93	-12637	877	859	833	815	789	868	824	230	252	500	570	1	1	46037579	372	-1.91	0.59	12	0.66	-424.00	1358.00	4120	20240516	-80.39	783	20250407	3.19	1584	-48.99	20250123	783	3.19	20250407	4120	-80.39	20240516	783	3.19	20250407	1.19	Y	069540	500	230 억	890528	N	N	4820	N	N
140	20250407	140554	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	809	-33	5	-3.92	218831122	273885	56.46	840	840	783	1094	590	842	798.99	1.93	-18049	877	859	833	815	789	868	824	230	252	500	570	1	1	46037579	372	-1.91	0.60	12	0.59	-424.00	1358.00	4120	20240516	-80.36	783	20250407	3.32	1584	-48.93	20250123	783	3.32	20250407	4120	-80.36	20240516	783	3.32	20250407	1.19	Y	069540	500	230 억	890528	N	N	4820	N	N
141	20250407	130552	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	807	-35	5	-4.16	192391191	240994	49.68	840	840	783	1094	590	842	798.32	1.93	-32396	877	859	833	815	789	868	824	230	252	500	570	1	1	46037579	372	-1.90	0.59	12	0.52	-424.00	1358.00	4120	20240516	-80.41	783	20250407	3.07	1584	-49.05	20250123	783	3.07	20250407	4120	-80.41	20240516	783	3.07	20250407	1.19	Y	069540	500	230 억	890528	N	N	4820	N	N
142	20250407	120553	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	805	-37	5	-4.39	180196352	225812	46.55	840	840	783	1094	590	842	797.99	1.93	-30170	877	859	833	815	789	868	824	230	252	500	570	1	1	46037579	371	-1.90	0.59	12	0.49	-424.00	1358.00	4120	20240516	-80.46	783	20250407	2.81	1584	-49.18	20250123	783	2.81	20250407	4120	-80.46	20240516	783	2.81	20250407	1.19	Y	069540	500	230 억	890528	N	N	4820	N	N
143	20250407	110553	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	799	-43	5	-5.11	151508692	190436	39.25	840	840	783	1094	590	842	795.59	1.93	-25041	877	859	833	815	789	868	824	230	252	500	570	1	1	46037579	368	-1.88	0.59	12	0.41	-424.00	1358.00	4120	20240516	-80.61	783	20250407	2.04	1584	-49.56	20250123	783	2.04	20250407	4120	-80.61	20240516	783	2.04	20250407	1.19	Y	069540	500	230 억	890528	N	N	4820	N	N
144	20250407	100553	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	794	-48	5	-5.70	92454053	115749	23.86	840	840	790	1094	590	842	798.75	1.93	-41597	877	859	833	815	789	868	824	230	252	500	570	1	1	46037579	366	-1.87	0.58	12	0.25	-424.00	1358.00	4120	20240516	-80.73	790	20250407	0.51	1584	-49.87	20250123	790	0.51	20250407	4120	-80.73	20240516	790	0.51	20250407	1.19	Y	069540	500	230 억	890528	N	N	4820	N	N
145	20250407	090554	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	810	-32	5	-3.80	6595447	8067	1.66	840	840	800	1094	590	842	817.58	1.93	-2650	877	859	833	815	789	868	824	230	252	500	570	1	1	46037579	373	-1.91	0.60	12	0.02	-424.00	1358.00	4120	20240516	-80.34	800	20250407	1.25	1584	-48.86	20250123	800	1.25	20250407	4120	-80.34	20240516	800	1.25	20250407	1.19	Y	069540	500	230 억	890528	N	N	4820	N	N
146	20250404	160551	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	842	15	2	1.81	400228339	484371	179.88	821	851	807	1075	579	827	826.28	1.75	79850	873	849	836	812	799	843	806	230	248	500	560	1	1	46037579	388	-1.99	0.62	12	1.05	-424.00	1358.00	4120	20240516	-79.56	807	20250404	4.34	1584	-46.84	20250123	807	4.34	20250404	4120	-79.56	20240516	807	4.34	20250404	1.20	Y	069540	500	230 억	806564	N	N	4820	N	N
147	20250404	150557	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	831	4	2	0.48	362722572	439403	163.18	821	851	807	1075	579	827	825.49	1.75	61520	873	849	836	812	799	843	806	230	248	500	560	1	1	46037579	383	-1.96	0.61	12	0.95	-424.00	1358.00	4120	20240516	-79.83	807	20250404	2.97	1584	-47.54	20250123	807	2.97	20250404	4120	-79.83	20240516	807	2.97	20250404	1.20	Y	069540	500	230 억	806564	N	N	0	N	N
148	20250404	140558	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	820	-7	5	-0.85	327801064	397186	147.50	821	851	807	1075	579	827	825.31	1.75	37953	873	849	836	812	799	843	806	230	248	500	560	1	1	46037579	378	-1.93	0.60	12	0.86	-424.00	1358.00	4120	20240516	-80.10	807	20250404	1.61	1584	-48.23	20250123	807	1.61	20250404	4120	-80.10	20240516	807	1.61	20250404	1.20	Y	069540	500	230 억	806564	N	N	0	N	N
149	20250404	130558	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	817	-10	5	-1.21	305484624	370150	137.46	821	851	807	1075	579	827	825.30	1.75	28791	873	849	836	812	799	843	806	230	248	500	560	1	1	46037579	376	-1.93	0.60	12	0.80	-424.00	1358.00	4120	20240516	-80.17	807	20250404	1.24	1584	-48.42	20250123	807	1.24	20250404	4120	-80.17	20240516	807	1.24	20250404	1.20	Y	069540	500	230 억	806564	N	N	0	N	N
150	20250404	120552	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	816	-11	5	-1.33	283817120	343607	127.60	821	851	807	1075	579	827	825.99	1.75	26370	873	849	836	812	799	843	806	230	248	500	560	1	1	46037579	376	-1.92	0.60	12	0.75	-424.00	1358.00	4120	20240516	-80.19	807	20250404	1.12	1584	-48.48	20250123	807	1.12	20250404	4120	-80.19	20240516	807	1.12	20250404	1.20	Y	069540	500	230 억	806564	N	N	0	N	N
151	20250404	110555	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	833	6	2	0.73	206475362	249186	92.54	821	851	809	1075	579	827	828.60	1.75	11355	873	849	836	812	799	843	806	230	248	500	560	1	1	46037579	383	-1.96	0.61	12	0.54	-424.00	1358.00	4120	20240516	-79.78	809	20250404	2.97	1584	-47.41	20250123	809	2.97	20250404	4120	-79.78	20240516	809	2.97	20250404	1.20	Y	069540	500	230 억	806564	N	N	0	N	N
152	20250404	100555	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	834	7	2	0.85	113438605	137930	51.22	821	845	809	1075	579	827	822.44	1.75	13609	873	849	836	812	799	843	806	230	248	500	560	1	1	46037579	384	-1.97	0.61	12	0.30	-424.00	1358.00	4120	20240516	-79.76	809	20250404	3.09	1584	-47.35	20250123	809	3.09	20250404	4120	-79.76	20240516	809	3.09	20250404	1.20	Y	069540	500	230 억	806564	N	N	0	N	N
153	20250404	090558	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	826	-1	5	-0.12	7993703	9733	3.61	821	827	820	1075	579	827	821.30	1.75	-178	873	849	836	812	799	843	806	230	248	500	560	1	1	46037579	380	-1.95	0.61	12	0.02	-424.00	1358.00	4120	20240516	-79.95	820	20250404	0.73	1584	-47.85	20250123	820	0.73	20250404	4120	-79.95	20240516	820	0.73	20250404	1.20	Y	069540	500	230 억	806564	N	N	0	N	N
154	20250403	160546	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	827	-41	5	-4.72	223862238	268224	146.60	860	860	823	1128	608	868	834.66	1.81	-27153	903	885	864	846	825	875	836	230	260	500	590	1	1	46037579	381	-1.95	0.61	12	0.58	-424.00	1358.00	4120	20240516	-79.93	823	20250403	0.49	1584	-47.79	20250123	823	0.49	20250403	4120	-79.93	20240516	823	0.49	20250403	1.23	Y	069540	500	230 억	833717	N	N	0	N	N
155	20250403	150551	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	834	-34	5	-3.92	209043710	250389	136.85	860	860	823	1128	608	868	834.88	1.81	-18806	903	885	864	846	825	875	836	230	260	500	590	1	1	46037579	384	-1.97	0.61	12	0.54	-424.00	1358.00	4120	20240516	-79.76	823	20250403	1.34	1584	-47.35	20250123	823	1.34	20250403	4120	-79.76	20240516	823	1.34	20250403	1.23	Y	069540	500	230 억	833717	N	N	0	N	N
156	20250403	140551	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	829	-39	5	-4.49	196114248	234821	128.34	860	860	823	1128	608	868	835.16	1.81	-21622	903	885	864	846	825	875	836	230	260	500	590	1	1	46037579	382	-1.96	0.61	12	0.51	-424.00	1358.00	4120	20240516	-79.88	823	20250403	0.73	1584	-47.66	20250123	823	0.73	20250403	4120	-79.88	20240516	823	0.73	20250403	1.23	Y	069540	500	230 억	833717	N	N	0	N	N
157	20250403	130550	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	831	-37	5	-4.26	171301794	204931	112.00	860	860	823	1128	608	868	835.90	1.81	-17219	903	885	864	846	825	875	836	230	260	500	590	1	1	46037579	383	-1.96	0.61	12	0.45	-424.00	1358.00	4120	20240516	-79.83	823	20250403	0.97	1584	-47.54	20250123	823	0.97	20250403	4120	-79.83	20240516	823	0.97	20250403	1.23	Y	069540	500	230 억	833717	N	N	0	N	N
158	20250403	120549	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	828	-40	5	-4.61	140000092	167192	91.38	860	860	823	1128	608	868	837.36	1.81	-10560	903	885	864	846	825	875	836	230	260	500	590	1	1	46037579	381	-1.95	0.61	12	0.36	-424.00	1358.00	4120	20240516	-79.90	823	20250403	0.61	1584	-47.73	20250123	823	0.61	20250403	4120	-79.90	20240516	823	0.61	20250403	1.23	Y	069540	500	230 억	833717	N	N	0	N	N
159	20250403	110551	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	839	-29	5	-3.34	67981338	80473	43.98	860	860	838	1128	608	868	844.77	1.81	-7038	903	885	864	846	825	875	836	230	260	500	590	1	1	46037579	386	-1.98	0.62	12	0.17	-424.00	1358.00	4120	20240516	-79.64	838	20250403	0.12	1584	-47.03	20250123	838	0.12	20250403	4120	-79.64	20240516	838	0.12	20250403	1.23	Y	069540	500	230 억	833717	N	N	0	N	N
160	20250403	100551	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	847	-21	5	-2.42	33782801	39811	21.76	860	860	843	1128	608	868	848.58	1.81	-7322	903	885	864	846	825	875	836	230	260	500	590	1	1	46037579	390	-2.00	0.62	12	0.09	-424.00	1358.00	4120	20240516	-79.44	843	20250403	0.47	1584	-46.53	20250123	843	0.47	20250403	4120	-79.44	20240516	843	0.47	20250403	1.23	Y	069540	500	230 억	833717	N	N	0	N	N
161	20250403	090553	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	849	-19	5	-2.19	4423468	5161	2.82	860	860	843	1128	608	868	857.10	1.81	-507	903	885	864	846	825	875	836	230	260	500	590	1	1	46037579	391	-2.00	0.63	12	0.01	-424.00	1358.00	4120	20240516	-79.39	843	20250403	0.71	1584	-46.40	20250123	843	0.71	20250403	4120	-79.39	20240516	843	0.71	20250403	1.23	Y	069540	500	230 억	833717	N	N	0	N	N
162	20250402	160539	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	868	-9	5	-1.03	156367200	181666	71.87	876	882	843	1140	614	877	860.69	1.88	-32877	919	897	878	856	837	909	868	230	263	500	590	1	1	46037579	400	-2.05	0.64	12	0.39	-424.00	1358.00	4120	20240516	-78.93	843	20250402	2.97	1584	-45.20	20250123	843	2.97	20250402	4120	-78.93	20240516	843	2.97	20250402	1.28	Y	069540	500	230 억	866594	N	N	333	N	N
163	20250402	150539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	853	-24	5	-2.74	127818237	148095	58.59	876	882	850	1140	614	877	863.08	1.88	-30412	919	897	878	856	837	909	868	230	263	500	590	1	1	46037579	393	-2.01	0.63	12	0.32	-424.00	1358.00	4120	20240516	-79.30	844	20250331	1.07	1584	-46.15	20250123	844	1.07	20250331	4120	-79.30	20240516	844	1.07	20250331	1.28	Y	069540	500	230 억	866594	N	N	333	N	N
164	20250402	140540	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	870	-7	5	-0.80	75675822	87216	34.51	876	882	861	1140	614	877	867.68	1.88	-33428	919	897	878	856	837	909	868	230	263	500	590	1	1	46037579	401	-2.05	0.64	12	0.19	-424.00	1358.00	4120	20240516	-78.88	844	20250331	3.08	1584	-45.08	20250123	844	3.08	20250331	4120	-78.88	20240516	844	3.08	20250331	1.28	Y	069540	500	230 억	866594	N	N	333	N	N
165	20250402	130541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	869	-8	5	-0.91	62959318	72508	28.69	876	882	861	1140	614	877	868.31	1.88	-27843	919	897	878	856	837	909	868	230	263	500	590	1	1	46037579	400	-2.05	0.64	12	0.16	-424.00	1358.00	4120	20240516	-78.91	844	20250331	2.96	1584	-45.14	20250123	844	2.96	20250331	4120	-78.91	20240516	844	2.96	20250331	1.28	Y	069540	500	230 억	866594	N	N	333	N	N
166	20250402	120541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	873	-4	5	-0.46	57145285	65813	26.04	876	882	861	1140	614	877	868.30	1.88	-27347	919	897	878	856	837	909	868	230	263	500	590	1	1	46037579	402	-2.06	0.64	12	0.14	-424.00	1358.00	4120	20240516	-78.81	844	20250331	3.44	1584	-44.89	20250123	844	3.44	20250331	4120	-78.81	20240516	844	3.44	20250331	1.28	Y	069540	500	230 억	866594	N	N	333	N	N
167	20250402	110539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	870	-7	5	-0.80	46476752	53545	21.18	876	882	861	1140	614	877	867.99	1.88	-26708	919	897	878	856	837	909	868	230	263	500	590	1	1	46037579	401	-2.05	0.64	12	0.12	-424.00	1358.00	4120	20240516	-78.88	844	20250331	3.08	1584	-45.08	20250123	844	3.08	20250331	4120	-78.88	20240516	844	3.08	20250331	1.28	Y	069540	500	230 억	866594	N	N	333	N	N
168	20250402	100539	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	865	-12	5	-1.37	41217739	47490	18.79	876	882	861	1140	614	877	867.92	1.88	-25917	919	897	878	856	837	909	868	230	263	500	590	1	1	46037579	398	-2.04	0.64	12	0.10	-424.00	1358.00	4120	20240516	-79.00	844	20250331	2.49	1584	-45.39	20250123	844	2.49	20250331	4120	-79.00	20240516	844	2.49	20250331	1.28	Y	069540	500	230 억	866594	N	N	333	N	N
169	20250402	090544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	865	-12	5	-1.37	12617114	14471	5.73	876	882	865	1140	614	877	871.89	1.88	-13654	919	897	878	856	837	909	868	230	263	500	590	1	1	46037579	398	-2.04	0.64	12	0.03	-424.00	1358.00	4120	20240516	-79.00	844	20250331	2.49	1584	-45.39	20250123	844	2.49	20250331	4120	-79.00	20240516	844	2.49	20250331	1.28	Y	069540	500	230 억	866594	N	N	333	N	N
170	20250401	160544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	877	19	2	2.21	221458052	252710	72.88	869	900	859	1115	601	858	876.33	1.81	34208	934	896	870	832	806	883	819	230	257	500	580	1	1	46037579	404	-2.07	0.65	12	0.55	-424.00	1358.00	4120	20240516	-78.71	844	20250331	3.91	1584	-44.63	20250123	844	3.91	20250331	4120	-78.71	20240516	844	3.91	20250331	1.31	Y	069540	500	230 억	832997	N	N	333	N	N
171	20250401	150543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	871	13	2	1.52	209429774	238926	68.90	869	900	859	1115	601	858	876.55	1.81	32674	934	896	870	832	806	883	819	230	257	500	580	1	1	46037579	401	-2.05	0.64	12	0.52	-424.00	1358.00	4120	20240516	-78.86	844	20250331	3.20	1584	-45.01	20250123	844	3.20	20250331	4120	-78.86	20240516	844	3.20	20250331	1.31	Y	069540	500	230 억	832997	N	N	4633	N	N
172	20250401	140543	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	878	20	2	2.33	197731964	225517	65.04	869	900	859	1115	601	858	876.79	1.81	32862	934	896	870	832	806	883	819	230	257	500	580	1	1	46037579	404	-2.07	0.65	12	0.49	-424.00	1358.00	4120	20240516	-78.69	844	20250331	4.03	1584	-44.57	20250123	844	4.03	20250331	4120	-78.69	20240516	844	4.03	20250331	1.31	Y	069540	500	230 억	832997	N	N	4633	N	N
173	20250401	130544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	876	18	2	2.10	173667421	197979	57.10	869	900	859	1115	601	858	877.20	1.81	26992	934	896	870	832	806	883	819	230	257	500	580	1	1	46037579	403	-2.07	0.65	12	0.43	-424.00	1358.00	4120	20240516	-78.74	844	20250331	3.79	1584	-44.70	20250123	844	3.79	20250331	4120	-78.74	20240516	844	3.79	20250331	1.31	Y	069540	500	230 억	832997	N	N	4633	N	N
174	20250401	120544	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	881	23	2	2.68	159068868	181341	52.30	869	900	859	1115	601	858	877.18	1.81	25547	934	896	870	832	806	883	819	230	257	500	580	1	1	46037579	406	-2.08	0.65	12	0.39	-424.00	1358.00	4120	20240516	-78.62	844	20250331	4.38	1584	-44.38	20250123	844	4.38	20250331	4120	-78.62	20240516	844	4.38	20250331	1.31	Y	069540	500	230 억	832997	N	N	4633	N	N
175	20250401	110541	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	865	7	2	0.82	56446067	64940	18.73	869	889	859	1115	601	858	869.20	1.81	585	934	896	870	832	806	883	819	230	257	500	580	1	1	46037579	398	-2.04	0.64	12	0.14	-424.00	1358.00	4120	20240516	-79.00	844	20250331	2.49	1584	-45.39	20250123	844	2.49	20250331	4120	-79.00	20240516	844	2.49	20250331	1.31	Y	069540	500	230 억	832997	N	N	4633	N	N
176	20250401	100536	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	874	16	2	1.86	28018319	32064	9.25	869	889	859	1115	601	858	873.82	1.81	-1737	934	896	870	832	806	883	819	230	257	500	580	1	1	46037579	402	-2.06	0.64	12	0.07	-424.00	1358.00	4120	20240516	-78.79	844	20250331	3.55	1584	-44.82	20250123	844	3.55	20250331	4120	-78.79	20240516	844	3.55	20250331	1.31	Y	069540	500	230 억	832997	N	N	4633	N	N
177	20250401	090537	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	859	1	2	0.12	3533049	4067	1.17	869	870	859	1115	601	858	868.71	1.81	-430	934	896	870	832	806	883	819	230	257	500	580	1	1	46037579	395	-2.03	0.63	12	0.01	-424.00	1358.00	4120	20240516	-79.15	844	20250331	1.78	1584	-45.77	20250123	844	1.78	20250331	4120	-79.15	20240516	844	1.78	20250331	1.31	Y	069540	500	230 억	832997	N	N	4633	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History