KissMeData/073540/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

73 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1605	-47	5	-2.85	75832364	46595	155.43	1652	1654	1594	2145	1157	1652	1627.48	2.76	3999	1678	1664	1647	1633	1616	1672	1641	57	493	500	1150	1	1	11400000	183	16.55	0.31	12	0.41	97.00	5141.00	1893	20240419	-15.21	1021	20240805	57.20	1743	-7.92	20250418	1286	24.81	20250401	1890	-15.08	20240516	1021	57.20	20240805	Y	073540	500	57 억	314101	N	N	0	N	N
3	20250430	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1606	-46	5	-2.78	68185226	41833	139.54	1652	1654	1594	2145	1157	1652	1629.94	2.76	6594	1678	1664	1647	1633	1616	1672	1641	57	493	500	1150	1	1	11400000	183	16.56	0.31	12	0.37	97.00	5141.00	1893	20240419	-15.16	1021	20240805	57.30	1743	-7.86	20250418	1286	24.88	20250401	1890	-15.03	20240516	1021	57.30	20240805	Y	073540	500	57 억	314101	N	N	0	N	N
4	20250430	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1595	-57	5	-3.45	66748418	40940	136.56	1652	1654	1594	2145	1157	1652	1630.40	2.76	7061	1678	1664	1647	1633	1616	1672	1641	57	493	500	1150	1	1	11400000	182	16.44	0.31	12	0.36	97.00	5141.00	1893	20240419	-15.74	1021	20240805	56.22	1743	-8.49	20250418	1286	24.03	20250401	1890	-15.61	20240516	1021	56.22	20240805	Y	073540	500	57 억	314101	N	N	0	N	N
5	20250430	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1643	-9	5	-0.54	46455889	28364	94.61	1652	1654	1629	2145	1157	1652	1637.85	2.76	2874	1678	1664	1647	1633	1616	1672	1641	57	493	500	1150	1	1	11400000	187	16.94	0.32	12	0.25	97.00	5141.00	1893	20240419	-13.21	1021	20240805	60.92	1743	-5.74	20250418	1286	27.76	20250401	1890	-13.07	20240516	1021	60.92	20240805	Y	073540	500	57 억	314101	N	N	0	N	N
6	20250430	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1643	-9	5	-0.54	45236779	27620	92.13	1652	1654	1629	2145	1157	1652	1637.83	2.76	3069	1678	1664	1647	1633	1616	1672	1641	57	493	500	1150	1	1	11400000	187	16.94	0.32	12	0.24	97.00	5141.00	1893	20240419	-13.21	1021	20240805	60.92	1743	-5.74	20250418	1286	27.76	20250401	1890	-13.07	20240516	1021	60.92	20240805	Y	073540	500	57 억	314101	N	N	0	N	N
7	20250430	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1639	-13	5	-0.79	31135068	18997	63.37	1652	1654	1634	2145	1157	1652	1638.95	2.76	2019	1678	1664	1647	1633	1616	1672	1641	57	493	500	1150	1	1	11400000	187	16.90	0.32	12	0.17	97.00	5141.00	1893	20240419	-13.42	1021	20240805	60.53	1743	-5.97	20250418	1286	27.45	20250401	1890	-13.28	20240516	1021	60.53	20240805	Y	073540	500	57 억	314101	N	N	0	N	N
8	20250430	100642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	-16	5	-0.97	24467692	14922	49.77	1652	1654	1636	2145	1157	1652	1639.71	2.76	-509	1678	1664	1647	1633	1616	1672	1641	57	493	500	1150	1	1	11400000	187	16.87	0.32	12	0.13	97.00	5141.00	1893	20240419	-13.58	1021	20240805	60.24	1743	-6.14	20250418	1286	27.22	20250401	1890	-13.44	20240516	1021	60.24	20240805	Y	073540	500	57 억	314101	N	N	0	N	N
9	20250430	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1637	-15	5	-0.91	3901055	2364	7.89	1652	1654	1637	2145	1157	1652	1650.19	2.76	-483	1678	1664	1647	1633	1616	1672	1641	57	493	500	1150	1	1	11400000	187	16.88	0.32	12	0.02	97.00	5141.00	1893	20240419	-13.52	1021	20240805	60.33	1743	-6.08	20250418	1286	27.29	20250401	1890	-13.39	20240516	1021	60.33	20240805	Y	073540	500	57 억	314101	N	N	0	N	N
10	20250429	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1652	13	2	0.79	49246248	29979	118.55	1639	1661	1630	2130	1148	1639	1642.69	2.76	-346	1657	1647	1629	1619	1601	1653	1625	57	491	500	1140	1	1	11400000	188	17.03	0.32	12	0.26	97.00	5141.00	1893	20240419	-12.73	1021	20240805	61.80	1743	-5.22	20250418	1286	28.46	20250401	1890	-12.59	20240516	1021	61.80	20240805	Y	073540	500	57 억	314290	N	N	0	N	N
11	20250429	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1661	22	2	1.34	47521750	28937	114.43	1639	1661	1630	2130	1148	1639	1642.25	2.76	-326	1657	1647	1629	1619	1601	1653	1625	57	491	500	1140	1	1	11400000	189	17.12	0.32	12	0.25	97.00	5141.00	1893	20240419	-12.26	1021	20240805	62.68	1743	-4.70	20250418	1286	29.16	20250401	1890	-12.12	20240516	1021	62.68	20240805	Y	073540	500	57 억	314290	N	N	0	N	N
12	20250429	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1661	22	2	1.34	47058331	28658	113.32	1639	1661	1630	2130	1148	1639	1642.07	2.76	-355	1657	1647	1629	1619	1601	1653	1625	57	491	500	1140	1	1	11400000	189	17.12	0.32	12	0.25	97.00	5141.00	1893	20240419	-12.26	1021	20240805	62.68	1743	-4.70	20250418	1286	29.16	20250401	1890	-12.12	20240516	1021	62.68	20240805	Y	073540	500	57 억	314290	N	N	0	N	N
13	20250429	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1649	10	2	0.61	38041997	23197	91.73	1639	1661	1630	2130	1148	1639	1639.95	2.76	-481	1657	1647	1629	1619	1601	1653	1625	57	491	500	1140	1	1	11400000	188	17.00	0.32	12	0.20	97.00	5141.00	1893	20240419	-12.89	1021	20240805	61.51	1743	-5.39	20250418	1286	28.23	20250401	1890	-12.75	20240516	1021	61.51	20240805	Y	073540	500	57 억	314290	N	N	0	N	N
14	20250429	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1646	7	2	0.43	35088773	21405	84.64	1639	1661	1630	2130	1148	1639	1639.28	2.76	-427	1657	1647	1629	1619	1601	1653	1625	57	491	500	1140	1	1	11400000	188	16.97	0.32	12	0.19	97.00	5141.00	1893	20240419	-13.05	1021	20240805	61.21	1743	-5.57	20250418	1286	27.99	20250401	1890	-12.91	20240516	1021	61.21	20240805	Y	073540	500	57 억	314290	N	N	0	N	N
15	20250429	110638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1660	21	2	1.28	30188489	18445	72.94	1639	1661	1630	2130	1148	1639	1636.68	2.76	-262	1657	1647	1629	1619	1601	1653	1625	57	491	500	1140	1	1	11400000	189	17.11	0.32	12	0.16	97.00	5141.00	1893	20240419	-12.31	1021	20240805	62.59	1743	-4.76	20250418	1286	29.08	20250401	1890	-12.17	20240516	1021	62.59	20240805	Y	073540	500	57 억	314290	N	N	0	N	N
16	20250429	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1634	-5	5	-0.31	20796036	12716	50.28	1639	1644	1630	2130	1148	1639	1635.42	2.76	-970	1657	1647	1629	1619	1601	1653	1625	57	491	500	1140	1	1	11400000	186	16.85	0.32	12	0.11	97.00	5141.00	1893	20240419	-13.68	1021	20240805	60.04	1743	-6.25	20250418	1286	27.06	20250401	1890	-13.54	20240516	1021	60.04	20240805	Y	073540	500	57 억	314290	N	N	0	N	N
17	20250429	090640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1631	-8	5	-0.49	12927371	7898	31.23	1639	1644	1630	2130	1148	1639	1636.79	2.76	-116	1657	1647	1629	1619	1601	1653	1625	57	491	500	1140	1	1	11400000	186	16.81	0.32	12	0.07	97.00	5141.00	1893	20240419	-13.84	1021	20240805	59.75	1743	-6.43	20250418	1286	26.83	20250401	1890	-13.70	20240516	1021	59.75	20240805	Y	073540	500	57 억	314290	N	N	0	N	N
18	20250428	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1639	11	2	0.68	41093245	25289	349.49	1628	1639	1611	2115	1140	1628	1624.94	2.78	-2485	1648	1638	1622	1612	1596	1643	1617	57	487	500	1130	1	1	11400000	187	16.90	0.32	12	0.22	97.00	5141.00	1893	20240419	-13.42	1021	20240805	60.53	1743	-5.97	20250418	1286	27.45	20250401	1890	-13.28	20240516	1021	60.53	20240805	Y	073540	500	57 억	317450	N	N	0	N	N
19	20250428	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1639	11	2	0.68	34525996	21282	294.11	1628	1639	1611	2115	1140	1628	1622.31	2.78	-2437	1648	1638	1622	1612	1596	1643	1617	57	487	500	1130	1	1	11400000	187	16.90	0.32	12	0.19	97.00	5141.00	1893	20240419	-13.42	1021	20240805	60.53	1743	-5.97	20250418	1286	27.45	20250401	1890	-13.28	20240516	1021	60.53	20240805	Y	073540	500	57 억	317450	N	N	0	N	N
20	20250428	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1616	-12	5	-0.74	25509520	15723	217.29	1628	1633	1611	2115	1140	1628	1622.43	2.78	-1947	1648	1638	1622	1612	1596	1643	1617	57	487	500	1130	1	1	11400000	184	16.66	0.31	12	0.14	97.00	5141.00	1893	20240419	-14.63	1021	20240805	58.28	1743	-7.29	20250418	1286	25.66	20250401	1890	-14.50	20240516	1021	58.28	20240805	Y	073540	500	57 억	317450	N	N	0	N	N
21	20250428	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1618	-10	5	-0.61	23881733	14713	203.33	1628	1633	1611	2115	1140	1628	1623.17	2.78	-2526	1648	1638	1622	1612	1596	1643	1617	57	487	500	1130	1	1	11400000	184	16.68	0.31	12	0.13	97.00	5141.00	1893	20240419	-14.53	1021	20240805	58.47	1743	-7.17	20250418	1286	25.82	20250401	1890	-14.39	20240516	1021	58.47	20240805	Y	073540	500	57 억	317450	N	N	0	N	N
22	20250428	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1615	-13	5	-0.80	20545933	12648	174.79	1628	1633	1611	2115	1140	1628	1624.44	2.78	-2335	1648	1638	1622	1612	1596	1643	1617	57	487	500	1130	1	1	11400000	184	16.65	0.31	12	0.11	97.00	5141.00	1893	20240419	-14.69	1021	20240805	58.18	1743	-7.34	20250418	1286	25.58	20250401	1890	-14.55	20240516	1021	58.18	20240805	Y	073540	500	57 억	317450	N	N	0	N	N
23	20250428	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1613	-15	5	-0.92	19578544	12049	166.51	1628	1633	1611	2115	1140	1628	1624.91	2.78	-2095	1648	1638	1622	1612	1596	1643	1617	57	487	500	1130	1	1	11400000	184	16.63	0.31	12	0.11	97.00	5141.00	1893	20240419	-14.79	1021	20240805	57.98	1743	-7.46	20250418	1286	25.43	20250401	1890	-14.66	20240516	1021	57.98	20240805	Y	073540	500	57 억	317450	N	N	0	N	N
24	20250428	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	2	2	0.12	10735652	6614	91.40	1628	1633	1611	2115	1140	1628	1623.17	2.78	-1488	1648	1638	1622	1612	1596	1643	1617	57	487	500	1130	1	1	11400000	186	16.80	0.32	12	0.06	97.00	5141.00	1893	20240419	-13.89	1021	20240805	59.65	1743	-6.48	20250418	1286	26.75	20250401	1890	-13.76	20240516	1021	59.65	20240805	Y	073540	500	57 억	317450	N	N	0	N	N
25	20250428	090636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1611	-17	5	-1.04	934103	574	7.93	1628	1628	1611	2115	1140	1628	1627.36	2.78	-78	1648	1638	1622	1612	1596	1643	1617	57	487	500	1130	1	1	11400000	184	16.61	0.31	12	0.01	97.00	5141.00	1893	20240419	-14.90	1021	20240805	57.79	1743	-7.57	20250418	1286	25.27	20250401	1890	-14.76	20240516	1021	57.79	20240805	Y	073540	500	57 억	317450	N	N	0	N	N
26	20250425	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1628	5	2	0.31	11748259	7236	20.97	1623	1632	1606	2105	1137	1623	1623.58	2.85	-572	1659	1640	1605	1586	1551	1650	1596	57	482	500	1130	1	1	11400000	186	16.78	0.32	12	0.06	97.00	5141.00	1893	20240419	-14.00	1021	20240805	59.45	1743	-6.60	20250418	1286	26.59	20250401	1890	-13.86	20240516	1021	59.45	20240805	Y	073540	500	57 억	324460	N	N	168	N	N
27	20250425	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1628	5	2	0.31	10724240	6608	19.15	1623	1632	1606	2105	1137	1623	1622.92	2.85	-572	1659	1640	1605	1586	1551	1650	1596	57	482	500	1130	1	1	11400000	186	16.78	0.32	12	0.06	97.00	5141.00	1893	20240419	-14.00	1021	20240805	59.45	1743	-6.60	20250418	1286	26.59	20250401	1890	-13.86	20240516	1021	59.45	20240805	Y	073540	500	57 억	324460	N	N	168	N	N
28	20250425	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1631	8	2	0.49	10433900	6430	18.63	1623	1632	1606	2105	1137	1623	1622.69	2.85	-572	1659	1640	1605	1586	1551	1650	1596	57	482	500	1130	1	1	11400000	186	16.81	0.32	12	0.06	97.00	5141.00	1893	20240419	-13.84	1021	20240805	59.75	1743	-6.43	20250418	1286	26.83	20250401	1890	-13.70	20240516	1021	59.75	20240805	Y	073540	500	57 억	324460	N	N	168	N	N
29	20250425	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1632	9	2	0.55	9864752	6081	17.62	1623	1632	1606	2105	1137	1623	1622.23	2.85	-572	1659	1640	1605	1586	1551	1650	1596	57	482	500	1130	1	1	11400000	186	16.82	0.32	12	0.05	97.00	5141.00	1893	20240419	-13.79	1021	20240805	59.84	1743	-6.37	20250418	1286	26.91	20250401	1890	-13.65	20240516	1021	59.84	20240805	Y	073540	500	57 억	324460	N	N	168	N	N
30	20250425	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	7	2	0.43	8104706	5002	14.50	1623	1632	1606	2105	1137	1623	1620.29	2.85	-532	1659	1640	1605	1586	1551	1650	1596	57	482	500	1130	1	1	11400000	186	16.80	0.32	12	0.04	97.00	5141.00	1893	20240419	-13.89	1021	20240805	59.65	1743	-6.48	20250418	1286	26.75	20250401	1890	-13.76	20240516	1021	59.65	20240805	Y	073540	500	57 억	324460	N	N	168	N	N
31	20250425	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1632	9	2	0.55	5855388	3617	10.48	1623	1632	1606	2105	1137	1623	1618.85	2.85	-546	1659	1640	1605	1586	1551	1650	1596	57	482	500	1130	1	1	11400000	186	16.82	0.32	12	0.03	97.00	5141.00	1893	20240419	-13.79	1021	20240805	59.84	1743	-6.37	20250418	1286	26.91	20250401	1890	-13.65	20240516	1021	59.84	20240805	Y	073540	500	57 억	324460	N	N	168	N	N
32	20250425	100636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1624	1	2	0.06	4217444	2609	7.56	1623	1624	1606	2105	1137	1623	1616.50	2.85	-536	1659	1640	1605	1586	1551	1650	1596	57	482	500	1130	1	1	11400000	185	16.74	0.32	12	0.02	97.00	5141.00	1893	20240419	-14.21	1021	20240805	59.06	1743	-6.83	20250418	1286	26.28	20250401	1890	-14.07	20240516	1021	59.06	20240805	Y	073540	500	57 억	324460	N	N	168	N	N
33	20250425	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1606	-17	5	-1.05	1266706	783	2.27	1623	1623	1606	2105	1137	1623	1617.76	2.85	-282	1659	1640	1605	1586	1551	1650	1596	57	482	500	1130	1	1	11400000	183	16.56	0.31	12	0.01	97.00	5141.00	1893	20240419	-15.16	1021	20240805	57.30	1743	-7.86	20250418	1286	24.88	20250401	1890	-15.03	20240516	1021	57.30	20240805	Y	073540	500	57 억	324460	N	N	168	N	N
34	20250424	160626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1623	53	2	3.38	54936763	34506	89.19	1570	1624	1570	2040	1099	1570	1592.09	2.84	5063	1603	1586	1573	1556	1543	1580	1550	57	470	500	1090	1	1	11400000	185	16.73	0.32	12	0.30	97.00	5141.00	1893	20240419	-14.26	1021	20240805	58.96	1743	-6.88	20250418	1286	26.21	20250401	1890	-14.13	20240516	1021	58.96	20240805	Y	073540	500	57 억	323818	N	N	168	N	N
35	20250424	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1602	32	2	2.04	46993151	29603	76.51	1570	1612	1570	2040	1099	1570	1587.45	2.84	5210	1603	1586	1573	1556	1543	1580	1550	57	470	500	1090	1	1	11400000	183	16.52	0.31	12	0.26	97.00	5141.00	1893	20240419	-15.37	1021	20240805	56.90	1743	-8.09	20250418	1286	24.57	20250401	1890	-15.24	20240516	1021	56.90	20240805	Y	073540	500	57 억	323818	N	N	412	N	N
36	20250424	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	30	2	1.91	41284656	26034	67.29	1570	1612	1570	2040	1099	1570	1585.80	2.84	5090	1603	1586	1573	1556	1543	1580	1550	57	470	500	1090	1	1	11400000	182	16.49	0.31	12	0.23	97.00	5141.00	1893	20240419	-15.48	1021	20240805	56.71	1743	-8.20	20250418	1286	24.42	20250401	1890	-15.34	20240516	1021	56.71	20240805	Y	073540	500	57 억	323818	N	N	412	N	N
37	20250424	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1587	17	2	1.08	27687823	17488	45.20	1570	1611	1570	2040	1099	1570	1583.25	2.84	4660	1603	1586	1573	1556	1543	1580	1550	57	470	500	1090	1	1	11400000	181	16.36	0.31	12	0.15	97.00	5141.00	1893	20240419	-16.16	1021	20240805	55.44	1743	-8.95	20250418	1286	23.41	20250401	1890	-16.03	20240516	1021	55.44	20240805	Y	073540	500	57 억	323818	N	N	412	N	N
38	20250424	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1594	24	2	1.53	15769472	9949	25.71	1570	1611	1570	2040	1099	1570	1585.03	2.84	1029	1603	1586	1573	1556	1543	1580	1550	57	470	500	1090	1	1	11400000	182	16.43	0.31	12	0.09	97.00	5141.00	1893	20240419	-15.80	1021	20240805	56.12	1743	-8.55	20250418	1286	23.95	20250401	1890	-15.66	20240516	1021	56.12	20240805	Y	073540	500	57 억	323818	N	N	412	N	N
39	20250424	110633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1584	14	2	0.89	4271758	2701	6.98	1570	1611	1570	2040	1099	1570	1581.55	2.84	358	1603	1586	1573	1556	1543	1580	1550	57	470	500	1090	1	1	11400000	181	16.33	0.31	12	0.02	97.00	5141.00	1893	20240419	-16.32	1021	20240805	55.14	1743	-9.12	20250418	1286	23.17	20250401	1890	-16.19	20240516	1021	55.14	20240805	Y	073540	500	57 억	323818	N	N	412	N	N
40	20250424	100633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1582	12	2	0.76	3619238	2289	5.92	1570	1611	1570	2040	1099	1570	1581.14	2.84	352	1603	1586	1573	1556	1543	1580	1550	57	470	500	1090	1	1	11400000	180	16.31	0.31	12	0.02	97.00	5141.00	1893	20240419	-16.43	1021	20240805	54.95	1743	-9.24	20250418	1286	23.02	20250401	1890	-16.30	20240516	1021	54.95	20240805	Y	073540	500	57 억	323818	N	N	412	N	N
41	20250424	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1570	0	3	0.00	618580	394	1.02	1570	1570	1570	2040	1099	1570	1570.00	2.84	0	1603	1586	1573	1556	1543	1580	1550	57	470	500	1090	1	1	11400000	179	16.19	0.31	12	0.00	97.00	5141.00	1893	20240419	-17.06	1021	20240805	53.77	1743	-9.93	20250418	1286	22.08	20250401	1890	-16.93	20240516	1021	53.77	20240805	Y	073540	500	57 억	323818	N	N	412	N	N
42	20250423	160620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1570	-8	5	-0.51	60262683	38370	114.48	1578	1590	1560	2050	1105	1578	1570.57	2.86	-2337	1622	1600	1589	1567	1556	1594	1561	57	472	500	1100	1	1	11400000	179	16.19	0.31	12	0.34	97.00	5141.00	1893	20240419	-17.06	1021	20240805	53.77	1743	-9.93	20250418	1286	22.08	20250401	1890	-16.93	20240516	1021	53.77	20240805	Y	073540	500	57 억	326155	N	N	412	N	N
43	20250423	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1576	-2	5	-0.13	53162182	33851	101.00	1578	1590	1560	2050	1105	1578	1570.48	2.86	-2289	1622	1600	1589	1567	1556	1594	1561	57	472	500	1100	1	1	11400000	180	16.25	0.31	12	0.30	97.00	5141.00	1893	20240419	-16.75	1021	20240805	54.36	1743	-9.58	20250418	1286	22.55	20250401	1890	-16.61	20240516	1021	54.36	20240805	Y	073540	500	57 억	326155	N	N	0	N	N
44	20250423	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1577	-1	5	-0.06	47515846	30269	90.31	1578	1590	1560	2050	1105	1578	1569.79	2.86	-2733	1622	1600	1589	1567	1556	1594	1561	57	472	500	1100	1	1	11400000	180	16.26	0.31	12	0.27	97.00	5141.00	1893	20240419	-16.69	1021	20240805	54.46	1743	-9.52	20250418	1286	22.63	20250401	1890	-16.56	20240516	1021	54.46	20240805	Y	073540	500	57 억	326155	N	N	0	N	N
45	20250423	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1570	-8	5	-0.51	46494335	29619	88.37	1578	1590	1560	2050	1105	1578	1569.75	2.86	-2602	1622	1600	1589	1567	1556	1594	1561	57	472	500	1100	1	1	11400000	179	16.19	0.31	12	0.26	97.00	5141.00	1893	20240419	-17.06	1021	20240805	53.77	1743	-9.93	20250418	1286	22.08	20250401	1890	-16.93	20240516	1021	53.77	20240805	Y	073540	500	57 억	326155	N	N	0	N	N
46	20250423	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	-12	5	-0.76	41317994	26328	78.55	1578	1590	1560	2050	1105	1578	1569.36	2.86	-2290	1622	1600	1589	1567	1556	1594	1561	57	472	500	1100	1	1	11400000	179	16.14	0.30	12	0.23	97.00	5141.00	1893	20240419	-17.27	1021	20240805	53.38	1743	-10.15	20250418	1286	21.77	20250401	1890	-17.14	20240516	1021	53.38	20240805	Y	073540	500	57 억	326155	N	N	0	N	N
47	20250423	110633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1562	-16	5	-1.01	29596641	18822	56.16	1578	1590	1560	2050	1105	1578	1572.45	2.86	-3229	1622	1600	1589	1567	1556	1594	1561	57	472	500	1100	1	1	11400000	178	16.10	0.30	12	0.17	97.00	5141.00	1893	20240419	-17.49	1021	20240805	52.99	1743	-10.38	20250418	1286	21.46	20250401	1890	-17.35	20240516	1021	52.99	20240805	Y	073540	500	57 억	326155	N	N	0	N	N
48	20250423	100635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1564	-14	5	-0.89	19805279	12555	37.46	1578	1590	1561	2050	1105	1578	1577.48	2.86	-2511	1622	1600	1589	1567	1556	1594	1561	57	472	500	1100	1	1	11400000	178	16.12	0.30	12	0.11	97.00	5141.00	1893	20240419	-17.38	1021	20240805	53.18	1743	-10.27	20250418	1286	21.62	20250401	1890	-17.25	20240516	1021	53.18	20240805	Y	073540	500	57 억	326155	N	N	0	N	N
49	20250423	090638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1585	7	2	0.44	7129212	4516	13.47	1578	1590	1578	2050	1105	1578	1578.66	2.86	1134	1622	1600	1589	1567	1556	1594	1561	57	472	500	1100	1	1	11400000	181	16.34	0.31	12	0.04	97.00	5141.00	1893	20240419	-16.27	1021	20240805	55.24	1743	-9.06	20250418	1286	23.25	20250401	1890	-16.14	20240516	1021	55.24	20240805	Y	073540	500	57 억	326155	N	N	0	N	N
50	20250422	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1578	-12	5	-0.75	53565088	33517	104.11	1591	1611	1578	2065	1113	1590	1598.15	2.87	1397	1651	1620	1604	1573	1557	1612	1565	57	475	500	1110	1	1	11400000	180	16.27	0.31	12	0.29	97.00	5141.00	1893	20240419	-16.64	1021	20240805	54.55	1743	-9.47	20250418	1286	22.71	20250401	1890	-16.51	20240516	1021	54.55	20240805	Y	073540	500	57 억	327616	N	N	0	N	N
51	20250422	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1602	12	2	0.75	49076116	30693	95.33	1591	1611	1590	2065	1113	1590	1598.94	2.87	1470	1651	1620	1604	1573	1557	1612	1565	57	475	500	1110	1	1	11400000	183	16.52	0.31	12	0.27	97.00	5141.00	1893	20240419	-15.37	1021	20240805	56.90	1743	-8.09	20250418	1286	24.57	20250401	1890	-15.24	20240516	1021	56.90	20240805	Y	073540	500	57 억	327616	N	N	0	N	N
52	20250422	140629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1607	17	2	1.07	48302782	30211	93.84	1591	1611	1590	2065	1113	1590	1598.85	2.87	1430	1651	1620	1604	1573	1557	1612	1565	57	475	500	1110	1	1	11400000	183	16.57	0.31	12	0.27	97.00	5141.00	1893	20240419	-15.11	1021	20240805	57.39	1743	-7.80	20250418	1286	24.96	20250401	1890	-14.97	20240516	1021	57.39	20240805	Y	073540	500	57 억	327616	N	N	0	N	N
53	20250422	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1596	6	2	0.38	39044477	24443	75.92	1591	1611	1590	2065	1113	1590	1597.37	2.87	1239	1651	1620	1604	1573	1557	1612	1565	57	475	500	1110	1	1	11400000	182	16.45	0.31	12	0.21	97.00	5141.00	1893	20240419	-15.69	1021	20240805	56.32	1743	-8.43	20250418	1286	24.11	20250401	1890	-15.56	20240516	1021	56.32	20240805	Y	073540	500	57 억	327616	N	N	0	N	N
54	20250422	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1605	15	2	0.94	36236252	22694	70.49	1591	1611	1590	2065	1113	1590	1596.73	2.87	1231	1651	1620	1604	1573	1557	1612	1565	57	475	500	1110	1	1	11400000	183	16.55	0.31	12	0.20	97.00	5141.00	1893	20240419	-15.21	1021	20240805	57.20	1743	-7.92	20250418	1286	24.81	20250401	1890	-15.08	20240516	1021	57.20	20240805	Y	073540	500	57 억	327616	N	N	0	N	N
55	20250422	110629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1607	17	2	1.07	34840916	21826	67.79	1591	1611	1590	2065	1113	1590	1596.30	2.87	1832	1651	1620	1604	1573	1557	1612	1565	57	475	500	1110	1	1	11400000	183	16.57	0.31	12	0.19	97.00	5141.00	1893	20240419	-15.11	1021	20240805	57.39	1743	-7.80	20250418	1286	24.96	20250401	1890	-14.97	20240516	1021	57.39	20240805	Y	073540	500	57 억	327616	N	N	0	N	N
56	20250422	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1604	14	2	0.88	33816256	21185	65.80	1591	1611	1590	2065	1113	1590	1596.24	2.87	2077	1651	1620	1604	1573	1557	1612	1565	57	475	500	1110	1	1	11400000	183	16.54	0.31	12	0.19	97.00	5141.00	1893	20240419	-15.27	1021	20240805	57.10	1743	-7.97	20250418	1286	24.73	20250401	1890	-15.13	20240516	1021	57.10	20240805	Y	073540	500	57 억	327616	N	N	0	N	N
57	20250422	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1603	13	2	0.82	21242358	13354	41.48	1591	1605	1590	2065	1113	1590	1590.71	2.87	327	1651	1620	1604	1573	1557	1612	1565	57	475	500	1110	1	1	11400000	183	16.53	0.31	12	0.12	97.00	5141.00	1893	20240419	-15.32	1021	20240805	57.00	1743	-8.03	20250418	1286	24.65	20250401	1890	-15.19	20240516	1021	57.00	20240805	Y	073540	500	57 억	327616	N	N	0	N	N
58	20250421	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1590	3	2	0.19	51613516	32194	22.20	1609	1635	1588	2060	1111	1587	1603.20	2.85	-1501	1795	1691	1639	1535	1483	1665	1509	57	473	500	1110	1	1	11400000	181	16.39	0.31	12	0.28	97.00	5141.00	1893	20240419	-16.01	1021	20240805	55.73	1743	-8.78	20250418	1286	23.64	20250401	1890	-15.87	20240516	1021	55.73	20240805	Y	073540	500	57 억	324874	N	N	0	N	N
59	20250421	150627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1597	10	2	0.63	48570024	30280	20.88	1609	1635	1588	2060	1111	1587	1604.03	2.85	-1501	1795	1691	1639	1535	1483	1665	1509	57	473	500	1110	1	1	11400000	182	16.46	0.31	12	0.27	97.00	5141.00	1893	20240419	-15.64	1021	20240805	56.42	1743	-8.38	20250418	1286	24.18	20250401	1890	-15.50	20240516	1021	56.42	20240805	Y	073540	500	57 억	324874	N	N	0	N	N
60	20250421	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1592	5	2	0.32	37695072	23464	16.18	1609	1635	1588	2060	1111	1587	1606.51	2.85	-1397	1795	1691	1639	1535	1483	1665	1509	57	473	500	1110	1	1	11400000	181	16.41	0.31	12	0.21	97.00	5141.00	1893	20240419	-15.90	1021	20240805	55.93	1743	-8.66	20250418	1286	23.79	20250401	1890	-15.77	20240516	1021	55.93	20240805	Y	073540	500	57 억	324874	N	N	0	N	N
61	20250421	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1597	10	2	0.63	35231959	21917	15.11	1609	1635	1588	2060	1111	1587	1607.52	2.85	-1331	1795	1691	1639	1535	1483	1665	1509	57	473	500	1110	1	1	11400000	182	16.46	0.31	12	0.19	97.00	5141.00	1893	20240419	-15.64	1021	20240805	56.42	1743	-8.38	20250418	1286	24.18	20250401	1890	-15.50	20240516	1021	56.42	20240805	Y	073540	500	57 억	324874	N	N	0	N	N
62	20250421	120626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1598	11	2	0.69	33498494	20832	14.37	1609	1635	1588	2060	1111	1587	1608.03	2.85	-1272	1795	1691	1639	1535	1483	1665	1509	57	473	500	1110	1	1	11400000	182	16.47	0.31	12	0.18	97.00	5141.00	1893	20240419	-15.58	1021	20240805	56.51	1743	-8.32	20250418	1286	24.26	20250401	1890	-15.45	20240516	1021	56.51	20240805	Y	073540	500	57 억	324874	N	N	0	N	N
63	20250421	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1599	12	2	0.76	31580825	19632	13.54	1609	1635	1588	2060	1111	1587	1608.64	2.85	-1272	1795	1691	1639	1535	1483	1665	1509	57	473	500	1110	1	1	11400000	182	16.48	0.31	12	0.17	97.00	5141.00	1893	20240419	-15.53	1021	20240805	56.61	1743	-8.26	20250418	1286	24.34	20250401	1890	-15.40	20240516	1021	56.61	20240805	Y	073540	500	57 억	324874	N	N	0	N	N
64	20250421	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1613	26	2	1.64	23116504	14376	9.91	1609	1635	1588	2060	1111	1587	1607.99	2.85	-1216	1795	1691	1639	1535	1483	1665	1509	57	473	500	1110	1	1	11400000	184	16.63	0.31	12	0.13	97.00	5141.00	1893	20240419	-14.79	1021	20240805	57.98	1743	-7.46	20250418	1286	25.43	20250401	1890	-14.66	20240516	1021	57.98	20240805	Y	073540	500	57 억	324874	N	N	0	N	N
65	20250421	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1607	20	2	1.26	5844930	3633	2.51	1609	1610	1588	2060	1111	1587	1608.84	2.85	-2228	1795	1691	1639	1535	1483	1665	1509	57	473	500	1110	1	1	11400000	183	16.57	0.31	12	0.03	97.00	5141.00	1893	20240419	-15.11	1021	20240805	57.39	1743	-7.80	20250418	1286	24.96	20250401	1890	-14.97	20240516	1021	57.39	20240805	Y	073540	500	57 억	324874	N	N	0	N	N
66	20250418	160616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1587	-73	5	-4.40	239988199	144799	49.26	1682	1743	1587	2155	1162	1660	1657.39	2.77	16012	1757	1708	1611	1562	1465	1733	1587	57	495	500	1160	1	1	11400000	181	16.36	0.31	12	1.27	97.00	5141.00	1893	20240419	-16.16	1021	20240805	55.44	1743	-8.95	20250418	1286	23.41	20250401	1893	-16.16	20240419	1021	55.44	20240805	Y	073540	500	57 억	315514	N	N	0	N	N
67	20250418	150623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1616	-44	5	-2.65	221961126	133511	45.42	1682	1743	1587	2155	1162	1660	1662.49	2.77	18284	1757	1708	1611	1562	1465	1733	1587	57	495	500	1160	1	1	11400000	184	16.66	0.31	12	1.17	97.00	5141.00	1893	20240419	-14.63	1021	20240805	58.28	1743	-7.29	20250418	1286	25.66	20250401	1893	-14.63	20240419	1021	58.28	20240805	Y	073540	500	57 억	315514	N	N	0	N	N
68	20250418	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1616	-44	5	-2.65	218019211	131070	44.59	1682	1743	1587	2155	1162	1660	1663.38	2.77	20155	1757	1708	1611	1562	1465	1733	1587	57	495	500	1160	1	1	11400000	184	16.66	0.31	12	1.15	97.00	5141.00	1893	20240419	-14.63	1021	20240805	58.28	1743	-7.29	20250418	1286	25.66	20250401	1893	-14.63	20240419	1021	58.28	20240805	Y	073540	500	57 억	315514	N	N	0	N	N
69	20250418	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1608	-52	5	-3.13	215035691	129221	43.96	1682	1743	1587	2155	1162	1660	1664.09	2.77	21022	1757	1708	1611	1562	1465	1733	1587	57	495	500	1160	1	1	11400000	183	16.58	0.31	12	1.13	97.00	5141.00	1893	20240419	-15.06	1021	20240805	57.49	1743	-7.75	20250418	1286	25.04	20250401	1893	-15.06	20240419	1021	57.49	20240805	Y	073540	500	57 억	315514	N	N	0	N	N
70	20250418	120622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1616	-44	5	-2.65	213030611	127976	43.54	1682	1743	1587	2155	1162	1660	1664.61	2.77	21065	1757	1708	1611	1562	1465	1733	1587	57	495	500	1160	1	1	11400000	184	16.66	0.31	12	1.12	97.00	5141.00	1893	20240419	-14.63	1021	20240805	58.28	1743	-7.29	20250418	1286	25.66	20250401	1893	-14.63	20240419	1021	58.28	20240805	Y	073540	500	57 억	315514	N	N	0	N	N
71	20250418	110626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1607	-53	5	-3.19	211436791	126987	43.20	1682	1743	1587	2155	1162	1660	1665.03	2.77	21289	1757	1708	1611	1562	1465	1733	1587	57	495	500	1160	1	1	11400000	183	16.57	0.31	12	1.11	97.00	5141.00	1893	20240419	-15.11	1021	20240805	57.39	1743	-7.80	20250418	1286	24.96	20250401	1893	-15.11	20240419	1021	57.39	20240805	Y	073540	500	57 억	315514	N	N	0	N	N
72	20250418	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1606	-54	5	-3.25	189363148	113420	38.59	1682	1743	1587	2155	1162	1660	1669.57	2.77	22617	1757	1708	1611	1562	1465	1733	1587	57	495	500	1160	1	1	11400000	183	16.56	0.31	12	0.99	97.00	5141.00	1893	20240419	-15.16	1021	20240805	57.30	1743	-7.86	20250418	1286	24.88	20250401	1893	-15.16	20240419	1021	57.30	20240805	Y	073540	500	57 억	315514	N	N	0	N	N
73	20250418	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1713	53	2	3.19	56612750	33478	11.39	1682	1730	1669	2155	1162	1660	1691.04	2.77	4292	1757	1708	1611	1562	1465	1733	1587	57	495	500	1160	1	1	11400000	195	17.66	0.33	12	0.29	97.00	5141.00	1893	20240419	-9.51	1021	20240805	67.78	1730	-0.98	20250418	1286	33.20	20250401	1893	-9.51	20240419	1021	67.78	20240805	Y	073540	500	57 억	315514	N	N	0	N	N
74	20250417	160620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1660	146	2	9.64	468426151	293208	305.30	1514	1660	1514	1968	1060	1514	1597.59	2.79	-2597	1563	1538	1521	1496	1479	1530	1488	57	454	500	1050	1	1	11400000	189	17.11	0.32	12	2.57	97.00	5141.00	1893	20240419	-12.31	1021	20240805	62.59	1660	0.00	20250417	1286	29.08	20250401	1893	-12.31	20240419	1021	62.59	20240805	Y	073540	500	57 억	318111	N	N	0	N	N
75	20250417	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1638	124	2	8.19	442591092	277580	289.03	1514	1640	1514	1968	1060	1514	1594.46	2.79	-2560	1563	1538	1521	1496	1479	1530	1488	57	454	500	1050	1	1	11400000	187	16.89	0.32	12	2.43	97.00	5141.00	1893	20240419	-13.47	1021	20240805	60.43	1640	-0.12	20250417	1286	27.37	20250401	1893	-13.47	20240419	1021	60.43	20240805	Y	073540	500	57 억	318111	N	N	0	N	N
76	20250417	140628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1623	109	2	7.20	430510303	270131	281.27	1514	1640	1514	1968	1060	1514	1593.71	2.79	-2924	1563	1538	1521	1496	1479	1530	1488	57	454	500	1050	1	1	11400000	185	16.73	0.32	12	2.37	97.00	5141.00	1893	20240419	-14.26	1021	20240805	58.96	1640	-1.04	20250417	1286	26.21	20250401	1893	-14.26	20240419	1021	58.96	20240805	Y	073540	500	57 억	318111	N	N	0	N	N
77	20250417	130627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1622	108	2	7.13	410405005	257784	268.42	1514	1630	1514	1968	1060	1514	1592.05	2.79	-7834	1563	1538	1521	1496	1479	1530	1488	57	454	500	1050	1	1	11400000	185	16.72	0.32	12	2.26	97.00	5141.00	1893	20240419	-14.32	1021	20240805	58.86	1630	-0.49	20250417	1286	26.13	20250401	1893	-14.32	20240419	1021	58.86	20240805	Y	073540	500	57 억	318111	N	N	0	N	N
78	20250417	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1609	95	2	6.27	394401689	247875	258.10	1514	1630	1514	1968	1060	1514	1591.13	2.79	-7993	1563	1538	1521	1496	1479	1530	1488	57	454	500	1050	1	1	11400000	183	16.59	0.31	12	2.17	97.00	5141.00	1893	20240419	-15.00	1021	20240805	57.59	1630	-1.29	20250417	1286	25.12	20250401	1893	-15.00	20240419	1021	57.59	20240805	Y	073540	500	57 억	318111	N	N	0	N	N
79	20250417	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1562	48	2	3.17	78675457	51218	53.33	1514	1577	1514	1968	1060	1514	1536.09	2.79	-2283	1563	1538	1521	1496	1479	1530	1488	57	454	500	1050	1	1	11400000	178	16.10	0.30	12	0.45	97.00	5141.00	1893	20240419	-17.49	1021	20240805	52.99	1577	-0.95	20250417	1286	21.46	20250401	1893	-17.49	20240419	1021	52.99	20240805	Y	073540	500	57 억	318111	N	N	0	N	N
80	20250417	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	5	2	0.33	19096145	12524	13.04	1514	1538	1514	1968	1060	1514	1524.76	2.79	-389	1563	1538	1521	1496	1479	1530	1488	57	454	500	1050	1	1	11400000	173	15.66	0.30	12	0.11	97.00	5141.00	1893	20240419	-19.76	1021	20240805	48.78	1552	-2.13	20250214	1286	18.12	20250401	1893	-19.76	20240419	1021	48.78	20240805	Y	073540	500	57 억	318111	N	N	0	N	N
81	20250417	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1515	1	2	0.07	834242	551	0.57	1514	1515	1514	1968	1060	1514	1514.05	2.79	0	1563	1538	1521	1496	1479	1530	1488	57	454	500	1050	1	1	11400000	173	15.62	0.29	12	0.00	97.00	5141.00	1893	20240419	-19.97	1021	20240805	48.38	1552	-2.38	20250214	1286	17.81	20250401	1893	-19.97	20240419	1021	48.38	20240805	Y	073540	500	57 억	318111	N	N	0	N	N
82	20250416	160618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	-14	5	-0.92	146679069	96039	344.29	1537	1546	1504	1986	1070	1528	1527.29	2.79	39288	1572	1549	1515	1492	1458	1561	1504	57	458	500	1060	1	1	11400000	173	15.61	0.29	12	0.84	97.00	5141.00	1893	20240419	-20.02	1021	20240805	48.29	1552	-2.45	20250214	1286	17.73	20250401	1893	-20.02	20240419	1021	48.29	20240805	Y	073540	500	57 억	318440	N	N	0	N	N
83	20250416	150625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	-24	5	-1.57	144989957	94922	340.28	1537	1546	1504	1986	1070	1528	1527.46	2.79	40089	1572	1549	1515	1492	1458	1561	1504	57	458	500	1060	1	1	11400000	171	15.51	0.29	12	0.83	97.00	5141.00	1893	20240419	-20.55	1021	20240805	47.31	1552	-3.09	20250214	1286	16.95	20250401	1893	-20.55	20240419	1021	47.31	20240805	Y	073540	500	57 억	318440	N	N	0	N	N
84	20250416	140624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1518	-10	5	-0.65	128093913	83737	300.19	1537	1546	1515	1986	1070	1528	1529.72	2.79	39904	1572	1549	1515	1492	1458	1561	1504	57	458	500	1060	1	1	11400000	173	15.65	0.30	12	0.73	97.00	5141.00	1893	20240419	-19.81	1021	20240805	48.68	1552	-2.19	20250214	1286	18.04	20250401	1893	-19.81	20240419	1021	48.68	20240805	Y	073540	500	57 억	318440	N	N	0	N	N
85	20250416	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	2	2	0.13	122734929	80208	287.54	1537	1546	1515	1986	1070	1528	1530.21	2.79	38194	1572	1549	1515	1492	1458	1561	1504	57	458	500	1060	1	1	11400000	174	15.77	0.30	12	0.70	97.00	5141.00	1893	20240419	-19.18	1021	20240805	49.85	1552	-1.42	20250214	1286	18.97	20250401	1893	-19.18	20240419	1021	49.85	20240805	Y	073540	500	57 억	318440	N	N	0	N	N
86	20250416	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-8	5	-0.52	121326298	79287	284.23	1537	1546	1515	1986	1070	1528	1530.22	2.79	38134	1572	1549	1515	1492	1458	1561	1504	57	458	500	1060	1	1	11400000	173	15.67	0.30	12	0.70	97.00	5141.00	1893	20240419	-19.70	1021	20240805	48.87	1552	-2.06	20250214	1286	18.20	20250401	1893	-19.70	20240419	1021	48.87	20240805	Y	073540	500	57 억	318440	N	N	0	N	N
87	20250416	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	0	3	0.00	83672181	54674	196.00	1537	1546	1515	1986	1070	1528	1530.38	2.79	37640	1572	1549	1515	1492	1458	1561	1504	57	458	500	1060	1	1	11400000	174	15.75	0.30	12	0.48	97.00	5141.00	1893	20240419	-19.28	1021	20240805	49.66	1552	-1.55	20250214	1286	18.82	20250401	1893	-19.28	20240419	1021	49.66	20240805	Y	073540	500	57 억	318440	N	N	0	N	N
88	20250416	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1546	18	2	1.18	4196702	2729	9.78	1537	1546	1528	1986	1070	1528	1537.82	2.79	-654	1572	1549	1515	1492	1458	1561	1504	57	458	500	1060	1	1	11400000	176	15.94	0.30	12	0.02	97.00	5141.00	1893	20240419	-18.33	1021	20240805	51.42	1552	-0.39	20250214	1286	20.22	20250401	1893	-18.33	20240419	1021	51.42	20240805	Y	073540	500	57 억	318440	N	N	0	N	N
89	20250416	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	2	2	0.13	1108942	722	2.59	1537	1537	1528	1986	1070	1528	1535.93	2.79	0	1572	1549	1515	1492	1458	1561	1504	57	458	500	1060	1	1	11400000	174	15.77	0.30	12	0.01	97.00	5141.00	1893	20240419	-19.18	1021	20240805	49.85	1552	-1.42	20250214	1286	18.97	20250401	1893	-19.18	20240419	1021	49.85	20240805	Y	073540	500	57 억	318440	N	N	0	N	N
90	20250415	160617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	43	2	2.90	41472368	27595	91.02	1485	1538	1481	1930	1040	1485	1502.77	2.78	2501	1499	1491	1481	1473	1463	1496	1478	57	445	500	1030	1	1	11400000	174	15.75	0.30	12	0.24	97.00	5141.00	1893	20240419	-19.28	1021	20240805	49.66	1552	-1.55	20250214	1286	18.82	20250401	1893	-19.28	20240419	1021	49.66	20240805	Y	073540	500	57 억	316750	N	N	0	N	N
91	20250415	150622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1535	50	2	3.37	38270392	25501	84.11	1485	1538	1481	1930	1040	1485	1500.74	2.78	2699	1499	1491	1481	1473	1463	1496	1478	57	445	500	1030	1	1	11400000	175	15.82	0.30	12	0.22	97.00	5141.00	1893	20240419	-18.91	1021	20240805	50.34	1552	-1.10	20250214	1286	19.36	20250401	1893	-18.91	20240419	1021	50.34	20240805	Y	073540	500	57 억	316750	N	N	0	N	N
92	20250415	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1534	49	2	3.30	36282172	24204	79.83	1485	1538	1481	1930	1040	1485	1499.02	2.78	2507	1499	1491	1481	1473	1463	1496	1478	57	445	500	1030	1	1	11400000	175	15.81	0.30	12	0.21	97.00	5141.00	1893	20240419	-18.96	1021	20240805	50.24	1552	-1.16	20250214	1286	19.28	20250401	1893	-18.96	20240419	1021	50.24	20240805	Y	073540	500	57 억	316750	N	N	0	N	N
93	20250415	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	45	2	3.03	33779984	22569	74.44	1485	1538	1481	1930	1040	1485	1496.74	2.78	1944	1499	1491	1481	1473	1463	1496	1478	57	445	500	1030	1	1	11400000	174	15.77	0.30	12	0.20	97.00	5141.00	1893	20240419	-19.18	1021	20240805	49.85	1552	-1.42	20250214	1286	18.97	20250401	1893	-19.18	20240419	1021	49.85	20240805	Y	073540	500	57 억	316750	N	N	0	N	N
94	20250415	120621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1529	44	2	2.96	32299317	21602	71.25	1485	1538	1481	1930	1040	1485	1495.20	2.78	2475	1499	1491	1481	1473	1463	1496	1478	57	445	500	1030	1	1	11400000	174	15.76	0.30	12	0.19	97.00	5141.00	1893	20240419	-19.23	1021	20240805	49.76	1552	-1.48	20250214	1286	18.90	20250401	1893	-19.23	20240419	1021	49.76	20240805	Y	073540	500	57 억	316750	N	N	0	N	N
95	20250415	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1496	11	2	0.74	22207689	14924	49.22	1485	1498	1481	1930	1040	1485	1488.05	2.78	2006	1499	1491	1481	1473	1463	1496	1478	57	445	500	1030	1	1	11400000	171	15.42	0.29	12	0.13	97.00	5141.00	1893	20240419	-20.97	1021	20240805	46.52	1552	-3.61	20250214	1286	16.33	20250401	1893	-20.97	20240419	1021	46.52	20240805	Y	073540	500	57 억	316750	N	N	0	N	N
96	20250415	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1489	4	2	0.27	17141959	11535	38.05	1485	1498	1481	1930	1040	1485	1486.08	2.78	1613	1499	1491	1481	1473	1463	1496	1478	57	445	500	1030	1	1	11400000	170	15.35	0.29	12	0.10	97.00	5141.00	1893	20240419	-21.34	1021	20240805	45.84	1552	-4.06	20250214	1286	15.79	20250401	1893	-21.34	20240419	1021	45.84	20240805	Y	073540	500	57 억	316750	N	N	0	N	N
97	20250415	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1482	-3	5	-0.20	11433066	7699	25.39	1485	1490	1482	1930	1040	1485	1485.01	2.78	109	1499	1491	1481	1473	1463	1496	1478	57	445	500	1030	1	1	11400000	169	15.28	0.29	12	0.07	97.00	5141.00	1893	20240419	-21.71	1021	20240805	45.15	1552	-4.51	20250214	1286	15.24	20250401	1893	-21.71	20240419	1021	45.15	20240805	Y	073540	500	57 억	316750	N	N	0	N	N
98	20250414	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	14	2	0.95	44853580	30318	81.98	1471	1489	1471	1912	1030	1471	1479.44	2.77	905	1503	1486	1456	1439	1409	1495	1448	57	441	500	1020	1	1	11400000	169	15.31	0.29	12	0.27	97.00	5141.00	1893	20240419	-21.55	1021	20240805	45.45	1552	-4.32	20250214	1286	15.47	20250401	1893	-21.55	20240419	1021	45.45	20240805	Y	073540	500	57 억	315845	N	N	0	N	N
99	20250414	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	14	2	0.95	42552478	28767	77.78	1471	1489	1471	1912	1030	1471	1479.21	2.77	940	1503	1486	1456	1439	1409	1495	1448	57	441	500	1020	1	1	11400000	169	15.31	0.29	12	0.25	97.00	5141.00	1893	20240419	-21.55	1021	20240805	45.45	1552	-4.32	20250214	1286	15.47	20250401	1893	-21.55	20240419	1021	45.45	20240805	Y	073540	500	57 억	315845	N	N	0	N	N
100	20250414	140619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1483	12	2	0.82	36268866	24531	66.33	1471	1489	1471	1912	1030	1471	1478.49	2.77	916	1503	1486	1456	1439	1409	1495	1448	57	441	500	1020	1	1	11400000	169	15.29	0.29	12	0.22	97.00	5141.00	1893	20240419	-21.66	1021	20240805	45.25	1552	-4.45	20250214	1286	15.32	20250401	1893	-21.66	20240419	1021	45.25	20240805	Y	073540	500	57 억	315845	N	N	0	N	N
101	20250414	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1485	14	2	0.95	35848673	24248	65.56	1471	1489	1471	1912	1030	1471	1478.42	2.77	883	1503	1486	1456	1439	1409	1495	1448	57	441	500	1020	1	1	11400000	169	15.31	0.29	12	0.21	97.00	5141.00	1893	20240419	-21.55	1021	20240805	45.45	1552	-4.32	20250214	1286	15.47	20250401	1893	-21.55	20240419	1021	45.45	20240805	Y	073540	500	57 억	315845	N	N	0	N	N
102	20250414	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1478	7	2	0.48	35157007	23781	64.30	1471	1489	1471	1912	1030	1471	1478.37	2.77	854	1503	1486	1456	1439	1409	1495	1448	57	441	500	1020	1	1	11400000	168	15.24	0.29	12	0.21	97.00	5141.00	1893	20240419	-21.92	1021	20240805	44.76	1552	-4.77	20250214	1286	14.93	20250401	1893	-21.92	20240419	1021	44.76	20240805	Y	073540	500	57 억	315845	N	N	0	N	N
103	20250414	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	10	2	0.68	34552156	23372	63.19	1471	1489	1471	1912	1030	1471	1478.36	2.77	820	1503	1486	1456	1439	1409	1495	1448	57	441	500	1020	1	1	11400000	169	15.27	0.29	12	0.21	97.00	5141.00	1893	20240419	-21.76	1021	20240805	45.05	1552	-4.57	20250214	1286	15.16	20250401	1893	-21.76	20240419	1021	45.05	20240805	Y	073540	500	57 억	315845	N	N	0	N	N
104	20250414	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	0	3	0.00	32258268	21815	58.98	1471	1489	1471	1912	1030	1471	1478.72	2.77	753	1503	1486	1456	1439	1409	1495	1448	57	441	500	1020	1	1	11400000	168	15.16	0.29	12	0.19	97.00	5141.00	1893	20240419	-22.29	1021	20240805	44.07	1552	-5.22	20250214	1286	14.39	20250401	1893	-22.29	20240419	1021	44.07	20240805	Y	073540	500	57 억	315845	N	N	0	N	N
105	20250414	090620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1479	8	2	0.54	4401464	2982	8.06	1471	1479	1471	1912	1030	1471	1476.01	2.77	157	1503	1486	1456	1439	1409	1495	1448	57	441	500	1020	1	1	11400000	169	15.25	0.29	12	0.03	97.00	5141.00	1893	20240419	-21.87	1021	20240805	44.86	1552	-4.70	20250214	1286	15.01	20250401	1893	-21.87	20240419	1021	44.86	20240805	Y	073540	500	57 억	315845	N	N	0	N	N
106	20250411	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1471	45	2	3.16	53820620	36984	127.09	1426	1473	1426	1853	999	1426	1455.24	2.76	1052	1462	1444	1422	1404	1382	1453	1413	57	427	500	990	1	1	11400000	168	15.16	0.29	12	0.32	97.00	5141.00	1893	20240419	-22.29	1021	20240805	44.07	1552	-5.22	20250214	1286	14.39	20250401	1893	-22.29	20240419	1021	44.07	20240805	Y	073540	500	57 억	314770	N	N	0	N	N
107	20250411	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1461	35	2	2.45	51952039	35713	122.73	1426	1473	1426	1853	999	1426	1454.71	2.76	1009	1462	1444	1422	1404	1382	1453	1413	57	427	500	990	1	1	11400000	167	15.06	0.28	12	0.31	97.00	5141.00	1893	20240419	-22.82	1021	20240805	43.10	1552	-5.86	20250214	1286	13.61	20250401	1893	-22.82	20240419	1021	43.10	20240805	Y	073540	500	57 억	314770	N	N	0	N	N
108	20250411	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	42	2	2.95	34049250	23522	80.83	1426	1473	1426	1853	999	1426	1447.55	2.76	1115	1462	1444	1422	1404	1382	1453	1413	57	427	500	990	1	1	11400000	167	15.13	0.29	12	0.21	97.00	5141.00	1893	20240419	-22.45	1021	20240805	43.78	1552	-5.41	20250214	1286	14.15	20250401	1893	-22.45	20240419	1021	43.78	20240805	Y	073540	500	57 억	314770	N	N	0	N	N
109	20250411	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1468	42	2	2.95	33345399	23043	79.19	1426	1468	1426	1853	999	1426	1447.09	2.76	1339	1462	1444	1422	1404	1382	1453	1413	57	427	500	990	1	1	11400000	167	15.13	0.29	12	0.20	97.00	5141.00	1893	20240419	-22.45	1021	20240805	43.78	1552	-5.41	20250214	1286	14.15	20250401	1893	-22.45	20240419	1021	43.78	20240805	Y	073540	500	57 억	314770	N	N	0	N	N
110	20250411	120618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1448	22	2	1.54	17702167	12335	42.39	1426	1448	1426	1853	999	1426	1435.12	2.76	891	1462	1444	1422	1404	1382	1453	1413	57	427	500	990	1	1	11400000	165	14.93	0.28	12	0.11	97.00	5141.00	1893	20240419	-23.51	1021	20240805	41.82	1552	-6.70	20250214	1286	12.60	20250401	1893	-23.51	20240419	1021	41.82	20240805	Y	073540	500	57 억	314770	N	N	0	N	N
111	20250411	110618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	13	2	0.91	7208528	5039	17.32	1426	1439	1426	1853	999	1426	1430.55	2.76	241	1462	1444	1422	1404	1382	1453	1413	57	427	500	990	1	1	11400000	164	14.84	0.28	12	0.04	97.00	5141.00	1893	20240419	-23.98	1021	20240805	40.94	1552	-7.28	20250214	1286	11.90	20250401	1893	-23.98	20240419	1021	40.94	20240805	Y	073540	500	57 억	314770	N	N	0	N	N
112	20250411	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	13	2	0.91	6555979	4584	15.75	1426	1439	1426	1853	999	1426	1430.19	2.76	239	1462	1444	1422	1404	1382	1453	1413	57	427	500	990	1	1	11400000	164	14.84	0.28	12	0.04	97.00	5141.00	1893	20240419	-23.98	1021	20240805	40.94	1552	-7.28	20250214	1286	11.90	20250401	1893	-23.98	20240419	1021	40.94	20240805	Y	073540	500	57 억	314770	N	N	0	N	N
113	20250411	090621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1439	13	2	0.91	4693019	3285	11.29	1426	1439	1426	1853	999	1426	1428.62	2.76	-267	1462	1444	1422	1404	1382	1453	1413	57	427	500	990	1	1	11400000	164	14.84	0.28	12	0.03	97.00	5141.00	1893	20240419	-23.98	1021	20240805	40.94	1552	-7.28	20250214	1286	11.90	20250401	1893	-23.98	20240419	1021	40.94	20240805	Y	073540	500	57 억	314770	N	N	0	N	N
114	20250410	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1426	26	2	1.86	41587410	29100	124.36	1414	1440	1400	1820	980	1400	1429.12	2.73	3316	1412	1406	1394	1388	1376	1409	1391	57	420	500	980	1	1	11400000	163	14.70	0.28	12	0.26	97.00	5141.00	1893	20240419	-24.67	1021	20240805	39.67	1552	-8.12	20250214	1286	10.89	20250401	1893	-24.67	20240419	1021	39.67	20240805	Y	073540	500	57 억	311454	N	N	0	N	N
115	20250410	150617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1426	26	2	1.86	41307921	28904	123.52	1414	1440	1400	1820	980	1400	1429.14	2.73	3325	1412	1406	1394	1388	1376	1409	1391	57	420	500	980	1	1	11400000	163	14.70	0.28	12	0.25	97.00	5141.00	1893	20240419	-24.67	1021	20240805	39.67	1552	-8.12	20250214	1286	10.89	20250401	1893	-24.67	20240419	1021	39.67	20240805	Y	073540	500	57 억	311454	N	N	0	N	N
116	20250410	140616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	19	2	1.36	40926287	28636	122.38	1414	1440	1400	1820	980	1400	1429.19	2.73	3268	1412	1406	1394	1388	1376	1409	1391	57	420	500	980	1	1	11400000	162	14.63	0.28	12	0.25	97.00	5141.00	1893	20240419	-25.04	1021	20240805	38.98	1552	-8.57	20250214	1286	10.34	20250401	1893	-25.04	20240419	1021	38.98	20240805	Y	073540	500	57 억	311454	N	N	0	N	N
117	20250410	130615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1429	29	2	2.07	38885233	27199	116.24	1414	1440	1400	1820	980	1400	1429.66	2.73	3084	1412	1406	1394	1388	1376	1409	1391	57	420	500	980	1	1	11400000	163	14.73	0.28	12	0.24	97.00	5141.00	1893	20240419	-24.51	1021	20240805	39.96	1552	-7.93	20250214	1286	11.12	20250401	1893	-24.51	20240419	1021	39.96	20240805	Y	073540	500	57 억	311454	N	N	0	N	N
118	20250410	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	5	2	0.36	38548003	26963	115.23	1414	1440	1400	1820	980	1400	1429.66	2.73	3304	1412	1406	1394	1388	1376	1409	1391	57	420	500	980	1	1	11400000	160	14.48	0.27	12	0.24	97.00	5141.00	1893	20240419	-25.78	1021	20240805	37.61	1552	-9.47	20250214	1286	9.25	20250401	1893	-25.78	20240419	1021	37.61	20240805	Y	073540	500	57 억	311454	N	N	0	N	N
119	20250410	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	34	2	2.43	29876172	20908	89.35	1414	1440	1400	1820	980	1400	1428.93	2.73	3291	1412	1406	1394	1388	1376	1409	1391	57	420	500	980	1	1	11400000	163	14.78	0.28	12	0.18	97.00	5141.00	1893	20240419	-24.25	1021	20240805	40.45	1552	-7.60	20250214	1286	11.51	20250401	1893	-24.25	20240419	1021	40.45	20240805	Y	073540	500	57 억	311454	N	N	0	N	N
120	20250410	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	34	2	2.43	11453623	8080	34.53	1414	1440	1400	1820	980	1400	1417.53	2.73	3081	1412	1406	1394	1388	1376	1409	1391	57	420	500	980	1	1	11400000	163	14.78	0.28	12	0.07	97.00	5141.00	1893	20240419	-24.25	1021	20240805	40.45	1552	-7.60	20250214	1286	11.51	20250401	1893	-24.25	20240419	1021	40.45	20240805	Y	073540	500	57 억	311454	N	N	0	N	N
121	20250410	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	13	2	0.93	1265508	896	3.83	1414	1414	1400	1820	980	1400	1412.40	2.73	-177	1412	1406	1394	1388	1376	1409	1391	57	420	500	980	1	1	11400000	161	14.57	0.27	12	0.01	97.00	5141.00	1893	20240419	-25.36	1021	20240805	38.39	1552	-8.96	20250214	1286	9.88	20250401	1893	-25.36	20240419	1021	38.39	20240805	Y	073540	500	57 억	311454	N	N	0	N	N
122	20250409	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	3	2	0.21	32540695	23400	93.20	1397	1400	1382	1816	978	1397	1390.63	2.75	-2537	1424	1410	1389	1375	1354	1417	1382	57	419	500	970	1	1	11400000	160	14.43	0.27	12	0.21	97.00	5141.00	1893	20240419	-26.04	1021	20240805	37.12	1552	-9.79	20250214	1286	8.86	20250401	1893	-26.04	20240419	1021	37.12	20240805	Y	073540	500	57 억	313991	N	N	0	N	N
123	20250409	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	-13	5	-0.93	28021495	20172	80.34	1397	1397	1382	1816	978	1397	1389.13	2.75	-2030	1424	1410	1389	1375	1354	1417	1382	57	419	500	970	1	1	11400000	158	14.27	0.27	12	0.18	97.00	5141.00	1893	20240419	-26.89	1021	20240805	35.55	1552	-10.82	20250214	1286	7.62	20250401	1893	-26.89	20240419	1021	35.55	20240805	Y	073540	500	57 억	313991	N	N	0	N	N
124	20250409	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-4	5	-0.29	27999297	20156	80.28	1397	1397	1382	1816	978	1397	1389.13	2.75	-2025	1424	1410	1389	1375	1354	1417	1382	57	419	500	970	1	1	11400000	159	14.36	0.27	12	0.18	97.00	5141.00	1893	20240419	-26.41	1021	20240805	36.43	1552	-10.24	20250214	1286	8.32	20250401	1893	-26.41	20240419	1021	36.43	20240805	Y	073540	500	57 억	313991	N	N	0	N	N
125	20250409	130608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-4	5	-0.29	20244250	14563	58.00	1397	1397	1382	1816	978	1397	1390.12	2.75	-2760	1424	1410	1389	1375	1354	1417	1382	57	419	500	970	1	1	11400000	159	14.36	0.27	12	0.13	97.00	5141.00	1893	20240419	-26.41	1021	20240805	36.43	1552	-10.24	20250214	1286	8.32	20250401	1893	-26.41	20240419	1021	36.43	20240805	Y	073540	500	57 억	313991	N	N	0	N	N
126	20250409	120609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-4	5	-0.29	14575647	10474	41.72	1397	1397	1382	1816	978	1397	1391.60	2.75	-2751	1424	1410	1389	1375	1354	1417	1382	57	419	500	970	1	1	11400000	159	14.36	0.27	12	0.09	97.00	5141.00	1893	20240419	-26.41	1021	20240805	36.43	1552	-10.24	20250214	1286	8.32	20250401	1893	-26.41	20240419	1021	36.43	20240805	Y	073540	500	57 억	313991	N	N	0	N	N
127	20250409	110608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-4	5	-0.29	14476744	10403	41.43	1397	1397	1382	1816	978	1397	1391.59	2.75	-2751	1424	1410	1389	1375	1354	1417	1382	57	419	500	970	1	1	11400000	159	14.36	0.27	12	0.09	97.00	5141.00	1893	20240419	-26.41	1021	20240805	36.43	1552	-10.24	20250214	1286	8.32	20250401	1893	-26.41	20240419	1021	36.43	20240805	Y	073540	500	57 억	313991	N	N	0	N	N
128	20250409	100611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1390	-7	5	-0.50	13202291	9485	37.78	1397	1397	1382	1816	978	1397	1391.91	2.75	-2636	1424	1410	1389	1375	1354	1417	1382	57	419	500	970	1	1	11400000	158	14.33	0.27	12	0.08	97.00	5141.00	1893	20240419	-26.57	1021	20240805	36.14	1552	-10.44	20250214	1286	8.09	20250401	1893	-26.57	20240419	1021	36.14	20240805	Y	073540	500	57 억	313991	N	N	0	N	N
129	20250409	090614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	0	3	0.00	5167503	3699	14.73	1397	1397	1397	1816	978	1397	1397.00	2.75	-1968	1424	1410	1389	1375	1354	1417	1382	57	419	500	970	1	1	11400000	159	14.40	0.27	12	0.03	97.00	5141.00	1893	20240419	-26.20	1021	20240805	36.83	1552	-9.99	20250214	1286	8.63	20250401	1893	-26.20	20240419	1021	36.83	20240805	Y	073540	500	57 억	313991	N	N	0	N	N
130	20250408	160604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	13	2	0.94	34803599	25107	73.09	1384	1403	1368	1799	969	1384	1386.21	2.76	-799	1478	1430	1376	1328	1274	1404	1302	57	415	500	960	1	1	11400000	159	14.40	0.27	12	0.22	97.00	5141.00	1900	20240327	-26.47	1021	20240805	36.83	1552	-9.99	20250214	1286	8.63	20250401	1893	-26.20	20240419	1021	36.83	20240805	Y	073540	500	57 억	314790	N	N	0	N	N
131	20250408	150608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1386	2	2	0.14	30480613	22010	64.08	1384	1403	1368	1799	969	1384	1384.85	2.76	-764	1478	1430	1376	1328	1274	1404	1302	57	415	500	960	1	1	11400000	158	14.29	0.27	12	0.19	97.00	5141.00	1900	20240327	-27.05	1021	20240805	35.75	1552	-10.70	20250214	1286	7.78	20250401	1893	-26.78	20240419	1021	35.75	20240805	Y	073540	500	57 억	314790	N	N	0	N	N
132	20250408	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1383	-1	5	-0.07	29302279	21159	61.60	1384	1403	1368	1799	969	1384	1384.86	2.76	-816	1478	1430	1376	1328	1274	1404	1302	57	415	500	960	1	1	11400000	158	14.26	0.27	12	0.19	97.00	5141.00	1900	20240327	-27.21	1021	20240805	35.46	1552	-10.89	20250214	1286	7.54	20250401	1893	-26.94	20240419	1021	35.46	20240805	Y	073540	500	57 억	314790	N	N	0	N	N
133	20250408	130605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	0	3	0.00	27785262	20063	58.41	1384	1403	1368	1799	969	1384	1384.90	2.76	-820	1478	1430	1376	1328	1274	1404	1302	57	415	500	960	1	1	11400000	158	14.27	0.27	12	0.18	97.00	5141.00	1900	20240327	-27.16	1021	20240805	35.55	1552	-10.82	20250214	1286	7.62	20250401	1893	-26.89	20240419	1021	35.55	20240805	Y	073540	500	57 억	314790	N	N	0	N	N
134	20250408	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1385	1	2	0.07	21902148	15815	46.04	1384	1403	1368	1799	969	1384	1384.90	2.76	-914	1478	1430	1376	1328	1274	1404	1302	57	415	500	960	1	1	11400000	158	14.28	0.27	12	0.14	97.00	5141.00	1900	20240327	-27.11	1021	20240805	35.65	1552	-10.76	20250214	1286	7.70	20250401	1893	-26.84	20240419	1021	35.65	20240805	Y	073540	500	57 억	314790	N	N	0	N	N
135	20250408	110606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1391	7	2	0.51	20478551	14791	43.06	1384	1403	1368	1799	969	1384	1384.53	2.76	-488	1478	1430	1376	1328	1274	1404	1302	57	415	500	960	1	1	11400000	159	14.34	0.27	12	0.13	97.00	5141.00	1900	20240327	-26.79	1021	20240805	36.24	1552	-10.37	20250214	1286	8.16	20250401	1893	-26.52	20240419	1021	36.24	20240805	Y	073540	500	57 억	314790	N	N	0	N	N
136	20250408	100607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	13	2	0.94	14499520	10462	30.46	1384	1403	1368	1799	969	1384	1385.92	2.76	-784	1478	1430	1376	1328	1274	1404	1302	57	415	500	960	1	1	11400000	159	14.40	0.27	12	0.09	97.00	5141.00	1900	20240327	-26.47	1021	20240805	36.83	1552	-9.99	20250214	1286	8.63	20250401	1893	-26.20	20240419	1021	36.83	20240805	Y	073540	500	57 억	314790	N	N	0	N	N
137	20250408	090608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	13	2	0.94	6518125	4702	13.69	1384	1397	1384	1799	969	1384	1386.25	2.76	0	1478	1430	1376	1328	1274	1404	1302	57	415	500	960	1	1	11400000	159	14.40	0.27	12	0.04	97.00	5141.00	1900	20240327	-26.47	1021	20240805	36.83	1552	-9.99	20250214	1286	8.63	20250401	1893	-26.20	20240419	1021	36.83	20240805	Y	073540	500	57 억	314790	N	N	0	N	N
138	20250407	160600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	-27	5	-1.91	47854302	34350	134.92	1412	1424	1322	1834	988	1411	1393.14	2.78	-2699	1442	1426	1408	1392	1374	1428	1394	57	423	500	980	1	1	11400000	158	14.27	0.27	12	0.30	97.00	5141.00	1903	20240326	-27.27	1021	20240805	35.55	1552	-10.82	20250214	1286	7.62	20250401	1893	-26.89	20240419	1021	35.55	20240805	Y	073540	500	57 억	317256	N	N	0	N	N
139	20250407	150605	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1403	-8	5	-0.57	44727244	32094	126.06	1412	1424	1322	1834	988	1411	1393.63	2.78	-2437	1442	1426	1408	1392	1374	1428	1394	57	423	500	980	1	1	11400000	160	14.46	0.27	12	0.28	97.00	5141.00	1903	20240326	-26.27	1021	20240805	37.41	1552	-9.60	20250214	1286	9.10	20250401	1893	-25.88	20240419	1021	37.41	20240805	Y	073540	500	57 억	317256	N	N	0	N	N
140	20250407	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	-22	5	-1.56	39704181	28487	111.89	1412	1424	1322	1834	988	1411	1393.76	2.78	-2401	1442	1426	1408	1392	1374	1428	1394	57	423	500	980	1	1	11400000	158	14.32	0.27	12	0.25	97.00	5141.00	1903	20240326	-27.01	1021	20240805	36.04	1552	-10.50	20250214	1286	8.01	20250401	1893	-26.62	20240419	1021	36.04	20240805	Y	073540	500	57 억	317256	N	N	0	N	N
141	20250407	130601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	-29	5	-2.06	36906762	26473	103.98	1412	1424	1322	1834	988	1411	1394.13	2.78	-3633	1442	1426	1408	1392	1374	1428	1394	57	423	500	980	1	1	11400000	158	14.25	0.27	12	0.23	97.00	5141.00	1903	20240326	-27.38	1021	20240805	35.36	1552	-10.95	20250214	1286	7.47	20250401	1893	-26.99	20240419	1021	35.36	20240805	Y	073540	500	57 억	317256	N	N	0	N	N
142	20250407	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	-29	5	-2.06	34807315	24943	97.97	1412	1424	1322	1834	988	1411	1395.47	2.78	-3266	1442	1426	1408	1392	1374	1428	1394	57	423	500	980	1	1	11400000	158	14.25	0.27	12	0.22	97.00	5141.00	1903	20240326	-27.38	1021	20240805	35.36	1552	-10.95	20250214	1286	7.47	20250401	1893	-26.99	20240419	1021	35.36	20240805	Y	073540	500	57 억	317256	N	N	0	N	N
143	20250407	110602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1382	-29	5	-2.06	31259900	22384	87.92	1412	1424	1322	1834	988	1411	1396.53	2.78	-2463	1442	1426	1408	1392	1374	1428	1394	57	423	500	980	1	1	11400000	158	14.25	0.27	12	0.20	97.00	5141.00	1903	20240326	-27.38	1021	20240805	35.36	1552	-10.95	20250214	1286	7.47	20250401	1893	-26.99	20240419	1021	35.36	20240805	Y	073540	500	57 억	317256	N	N	0	N	N
144	20250407	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1377	-34	5	-2.41	24664328	17612	69.18	1412	1424	1322	1834	988	1411	1400.43	2.78	-1768	1442	1426	1408	1392	1374	1428	1394	57	423	500	980	1	1	11400000	157	14.20	0.27	12	0.15	97.00	5141.00	1903	20240326	-27.64	1021	20240805	34.87	1552	-11.28	20250214	1286	7.08	20250401	1893	-27.26	20240419	1021	34.87	20240805	Y	073540	500	57 억	317256	N	N	0	N	N
145	20250407	090603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	2	2	0.14	4847888	3429	13.47	1412	1424	1412	1834	988	1411	1413.79	2.78	232	1442	1426	1408	1392	1374	1428	1394	57	423	500	980	1	1	11400000	161	14.57	0.27	12	0.03	97.00	5141.00	1903	20240326	-25.75	1021	20240805	38.39	1552	-8.96	20250214	1286	9.88	20250401	1893	-25.36	20240419	1021	38.39	20240805	Y	073540	500	57 억	317256	N	N	0	N	N
146	20250404	160600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	0	3	0.00	35914441	25459	34.14	1411	1424	1390	1834	988	1411	1410.68	2.80	-2192	1496	1453	1432	1389	1368	1443	1379	57	423	500	980	1	1	11400000	161	14.55	0.27	12	0.22	97.00	5141.00	1903	20240326	-25.85	1021	20240805	38.20	1552	-9.09	20250214	1286	9.72	20250401	1893	-25.46	20240419	1021	38.20	20240805	Y	073540	500	57 억	319448	N	N	0	N	N
147	20250404	150606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	4	2	0.28	33861047	24005	32.19	1411	1424	1390	1834	988	1411	1410.58	2.80	-1379	1496	1453	1432	1389	1368	1443	1379	57	423	500	980	1	1	11400000	161	14.59	0.28	12	0.21	97.00	5141.00	1903	20240326	-25.64	1021	20240805	38.59	1552	-8.83	20250214	1286	10.03	20250401	1893	-25.25	20240419	1021	38.59	20240805	Y	073540	500	57 억	319448	N	N	0	N	N
148	20250404	140607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1416	5	2	0.35	33749489	23926	32.09	1411	1424	1390	1834	988	1411	1410.58	2.80	-1394	1496	1453	1432	1389	1368	1443	1379	57	423	500	980	1	1	11400000	161	14.60	0.28	12	0.21	97.00	5141.00	1903	20240326	-25.59	1021	20240805	38.69	1552	-8.76	20250214	1286	10.11	20250401	1893	-25.20	20240419	1021	38.69	20240805	Y	073540	500	57 억	319448	N	N	0	N	N
149	20250404	130606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	7	2	0.50	31048137	22012	29.52	1411	1424	1390	1834	988	1411	1410.51	2.80	-1143	1496	1453	1432	1389	1368	1443	1379	57	423	500	980	1	1	11400000	162	14.62	0.28	12	0.19	97.00	5141.00	1903	20240326	-25.49	1021	20240805	38.88	1552	-8.63	20250214	1286	10.26	20250401	1893	-25.09	20240419	1021	38.88	20240805	Y	073540	500	57 억	319448	N	N	0	N	N
150	20250404	120601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	8	2	0.57	30153659	21380	28.67	1411	1424	1390	1834	988	1411	1410.37	2.80	-989	1496	1453	1432	1389	1368	1443	1379	57	423	500	980	1	1	11400000	162	14.63	0.28	12	0.19	97.00	5141.00	1903	20240326	-25.43	1021	20240805	38.98	1552	-8.57	20250214	1286	10.34	20250401	1893	-25.04	20240419	1021	38.98	20240805	Y	073540	500	57 억	319448	N	N	0	N	N
151	20250404	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	13	2	0.92	27621325	19595	26.28	1411	1424	1390	1834	988	1411	1409.61	2.80	-922	1496	1453	1432	1389	1368	1443	1379	57	423	500	980	1	1	11400000	162	14.68	0.28	12	0.17	97.00	5141.00	1903	20240326	-25.17	1021	20240805	39.47	1552	-8.25	20250214	1286	10.73	20250401	1893	-24.78	20240419	1021	39.47	20240805	Y	073540	500	57 억	319448	N	N	0	N	N
152	20250404	100604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	13	2	0.92	25134948	17848	23.94	1411	1424	1390	1834	988	1411	1408.28	2.80	-885	1496	1453	1432	1389	1368	1443	1379	57	423	500	980	1	1	11400000	162	14.68	0.28	12	0.16	97.00	5141.00	1903	20240326	-25.17	1021	20240805	39.47	1552	-8.25	20250214	1286	10.73	20250401	1893	-24.78	20240419	1021	39.47	20240805	Y	073540	500	57 억	319448	N	N	0	N	N
153	20250404	090607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	0	3	0.00	11903926	8436	11.31	1411	1412	1411	1834	988	1411	1411.09	2.80	0	1496	1453	1432	1389	1368	1443	1379	57	423	500	980	1	1	11400000	161	14.55	0.27	12	0.07	97.00	5141.00	1903	20240326	-25.85	1021	20240805	38.20	1552	-9.09	20250214	1286	9.72	20250401	1893	-25.46	20240419	1021	38.20	20240805	Y	073540	500	57 억	319448	N	N	0	N	N
154	20250403	160554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	-19	5	-1.33	107108332	74566	69.81	1430	1475	1411	1859	1001	1430	1436.42	2.80	222	1536	1483	1417	1364	1298	1509	1390	57	429	500	1000	1	1	11400000	161	14.55	0.27	12	0.65	97.00	5141.00	2105	20240322	-32.97	1021	20240805	38.20	1552	-9.09	20250214	1286	9.72	20250401	1893	-25.46	20240419	1021	38.20	20240805	Y	073540	500	57 억	319226	N	N	0	N	N
155	20250403	150559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-9	5	-0.63	104273561	72564	67.94	1430	1475	1420	1859	1001	1430	1436.99	2.80	1134	1536	1483	1417	1364	1298	1509	1390	57	429	500	1000	1	1	11400000	162	14.65	0.28	12	0.64	97.00	5141.00	2105	20240322	-32.49	1021	20240805	39.18	1552	-8.44	20250214	1286	10.50	20250401	1893	-24.93	20240419	1021	39.18	20240805	Y	073540	500	57 억	319226	N	N	0	N	N
156	20250403	140559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	0	3	0.00	99167203	68983	64.58	1430	1475	1424	1859	1001	1430	1437.56	2.80	1836	1536	1483	1417	1364	1298	1509	1390	57	429	500	1000	1	1	11400000	163	14.74	0.28	12	0.61	97.00	5141.00	2105	20240322	-32.07	1021	20240805	40.06	1552	-7.86	20250214	1286	11.20	20250401	1893	-24.46	20240419	1021	40.06	20240805	Y	073540	500	57 억	319226	N	N	0	N	N
157	20250403	130559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	0	3	0.00	94807636	65930	61.73	1430	1475	1425	1859	1001	1430	1438.00	2.80	1834	1536	1483	1417	1364	1298	1509	1390	57	429	500	1000	1	1	11400000	163	14.74	0.28	12	0.58	97.00	5141.00	2105	20240322	-32.07	1021	20240805	40.06	1552	-7.86	20250214	1286	11.20	20250401	1893	-24.46	20240419	1021	40.06	20240805	Y	073540	500	57 억	319226	N	N	0	N	N
158	20250403	120558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	0	3	0.00	90136459	62653	58.66	1430	1475	1429	1859	1001	1430	1438.66	2.80	1843	1536	1483	1417	1364	1298	1509	1390	57	429	500	1000	1	1	11400000	163	14.74	0.28	12	0.55	97.00	5141.00	2105	20240322	-32.07	1021	20240805	40.06	1552	-7.86	20250214	1286	11.20	20250401	1893	-24.46	20240419	1021	40.06	20240805	Y	073540	500	57 억	319226	N	N	0	N	N
159	20250403	110559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1447	17	2	1.19	52462970	36413	34.09	1430	1475	1430	1859	1001	1430	1440.78	2.80	1843	1536	1483	1417	1364	1298	1509	1390	57	429	500	1000	1	1	11400000	165	14.92	0.28	12	0.32	97.00	5141.00	2105	20240322	-31.26	1021	20240805	41.72	1552	-6.77	20250214	1286	12.52	20250401	1893	-23.56	20240419	1021	41.72	20240805	Y	073540	500	57 억	319226	N	N	0	N	N
160	20250403	100600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1445	15	2	1.05	44058020	30596	28.65	1430	1475	1430	1859	1001	1430	1439.99	2.80	1682	1536	1483	1417	1364	1298	1509	1390	57	429	500	1000	1	1	11400000	165	14.90	0.28	12	0.27	97.00	5141.00	2105	20240322	-31.35	1021	20240805	41.53	1552	-6.89	20250214	1286	12.36	20250401	1893	-23.67	20240419	1021	41.53	20240805	Y	073540	500	57 억	319226	N	N	0	N	N
161	20250403	090601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1431	1	2	0.07	22479641	15711	14.71	1430	1445	1430	1859	1001	1430	1430.82	2.80	2732	1536	1483	1417	1364	1298	1509	1390	57	429	500	1000	1	1	11400000	163	14.75	0.28	12	0.14	97.00	5141.00	2105	20240322	-32.02	1021	20240805	40.16	1552	-7.80	20250214	1286	11.28	20250401	1893	-24.41	20240419	1021	40.16	20240805	Y	073540	500	57 억	319226	N	N	0	N	N
162	20250402	160547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	80	2	5.93	152260125	106810	147.45	1351	1470	1351	1755	945	1350	1425.51	2.73	7678	1408	1378	1332	1302	1256	1394	1318	57	405	500	940	1	1	11400000	163	14.74	0.28	12	0.94	97.00	5141.00	2250	20240321	-36.44	1021	20240805	40.06	1552	-7.86	20250214	1286	11.20	20250401	1893	-24.46	20240419	1021	40.06	20240805	Y	073540	500	57 억	311548	N	N	0	N	N
163	20250402	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	59	2	4.37	149996308	105238	145.28	1351	1470	1351	1755	945	1350	1425.31	2.73	7765	1408	1378	1332	1302	1256	1394	1318	57	405	500	940	1	1	11400000	161	14.53	0.27	12	0.92	97.00	5141.00	2250	20240321	-37.38	1021	20240805	38.00	1552	-9.21	20250214	1286	9.56	20250401	1893	-25.57	20240419	1021	38.00	20240805	Y	073540	500	57 억	311548	N	N	0	N	N
164	20250402	140548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	48	2	3.56	128282437	90022	124.27	1351	1470	1351	1755	945	1350	1425.01	2.73	9178	1408	1378	1332	1302	1256	1394	1318	57	405	500	940	1	1	11400000	159	14.41	0.27	12	0.79	97.00	5141.00	2250	20240321	-37.87	1021	20240805	36.92	1552	-9.92	20250214	1286	8.71	20250401	1893	-26.15	20240419	1021	36.92	20240805	Y	073540	500	57 억	311548	N	N	0	N	N
165	20250402	130550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1446	96	2	7.11	96616119	67408	93.05	1351	1470	1351	1755	945	1350	1433.30	2.73	1717	1408	1378	1332	1302	1256	1394	1318	57	405	500	940	1	1	11400000	165	14.91	0.28	12	0.59	97.00	5141.00	2250	20240321	-35.73	1021	20240805	41.63	1552	-6.83	20250214	1286	12.44	20250401	1893	-23.61	20240419	1021	41.63	20240805	Y	073540	500	57 억	311548	N	N	0	N	N
166	20250402	120550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1454	104	2	7.70	83482978	58351	80.55	1351	1470	1351	1755	945	1350	1430.70	2.73	2173	1408	1378	1332	1302	1256	1394	1318	57	405	500	940	1	1	11400000	166	14.99	0.28	12	0.51	97.00	5141.00	2250	20240321	-35.38	1021	20240805	42.41	1552	-6.31	20250214	1286	13.06	20250401	1893	-23.19	20240419	1021	42.41	20240805	Y	073540	500	57 억	311548	N	N	0	N	N
167	20250402	110547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1440	90	2	6.67	47069756	33460	46.19	1351	1468	1351	1755	945	1350	1406.75	2.73	3768	1408	1378	1332	1302	1256	1394	1318	57	405	500	940	1	1	11400000	164	14.85	0.28	12	0.29	97.00	5141.00	2250	20240321	-36.00	1021	20240805	41.04	1552	-7.22	20250214	1286	11.98	20250401	1893	-23.93	20240419	1021	41.04	20240805	Y	073540	500	57 억	311548	N	N	0	N	N
168	20250402	100547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	55	2	4.07	31834007	22739	31.39	1351	1435	1351	1755	945	1350	1399.97	2.73	3223	1408	1378	1332	1302	1256	1394	1318	57	405	500	940	1	1	11400000	160	14.48	0.27	12	0.20	97.00	5141.00	2250	20240321	-37.56	1021	20240805	37.61	1552	-9.47	20250214	1286	9.25	20250401	1893	-25.78	20240419	1021	37.61	20240805	Y	073540	500	57 억	311548	N	N	0	N	N
169	20250402	090553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	50	2	3.70	11240206	8108	11.19	1351	1400	1351	1755	945	1350	1386.31	2.73	1097	1408	1378	1332	1302	1256	1394	1318	57	405	500	940	1	1	11400000	160	14.43	0.27	12	0.07	97.00	5141.00	2250	20240321	-37.78	1021	20240805	37.12	1552	-9.79	20250214	1286	8.86	20250401	1893	-26.04	20240419	1021	37.12	20240805	Y	073540	500	57 억	311548	N	N	0	N	N
170	20250401	160552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1350	40	2	3.05	95605383	72440	85.37	1310	1362	1286	1703	917	1310	1319.79	2.69	5169	1370	1340	1325	1295	1280	1332	1287	57	393	500	910	1	1	11400000	154	7.71	0.26	12	0.64	175.00	5098.00	2250	20240321	-40.00	1021	20240805	32.22	1552	-13.02	20250214	1286	4.98	20250401	1893	-28.68	20240419	1021	32.22	20240805	Y	073540	500	57 억	306379	N	N	0	N	N
171	20250401	150551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1353	43	2	3.28	90618979	68749	81.02	1310	1362	1286	1703	917	1310	1318.11	2.69	4617	1370	1340	1325	1295	1280	1332	1287	57	393	500	910	1	1	11400000	154	7.73	0.27	12	0.60	175.00	5098.00	2250	20240321	-39.87	1021	20240805	32.52	1552	-12.82	20250214	1286	5.21	20250401	1893	-28.53	20240419	1021	32.52	20240805	Y	073540	500	57 억	306379	N	N	0	N	N
172	20250401	140552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	38	2	2.90	84368974	64128	75.58	1310	1350	1286	1703	917	1310	1315.63	2.69	3842	1370	1340	1325	1295	1280	1332	1287	57	393	500	910	1	1	11400000	154	7.70	0.26	12	0.56	175.00	5098.00	2250	20240321	-40.09	1021	20240805	32.03	1552	-13.14	20250214	1286	4.82	20250401	1893	-28.79	20240419	1021	32.03	20240805	Y	073540	500	57 억	306379	N	N	0	N	N
173	20250401	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	21	2	1.60	79340463	60389	71.17	1310	1331	1286	1703	917	1310	1313.82	2.69	3899	1370	1340	1325	1295	1280	1332	1287	57	393	500	910	1	1	11400000	152	7.61	0.26	12	0.53	175.00	5098.00	2250	20240321	-40.84	1021	20240805	30.36	1552	-14.24	20250214	1286	3.50	20250401	1893	-29.69	20240419	1021	30.36	20240805	Y	073540	500	57 억	306379	N	N	0	N	N
174	20250401	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	5	2	0.38	76715496	58410	68.84	1310	1325	1286	1703	917	1310	1313.40	2.69	3545	1370	1340	1325	1295	1280	1332	1287	57	393	500	910	1	1	11400000	150	7.51	0.26	12	0.51	175.00	5098.00	2250	20240321	-41.56	1021	20240805	28.80	1552	-15.27	20250214	1286	2.26	20250401	1893	-30.53	20240419	1021	28.80	20240805	Y	073540	500	57 억	306379	N	N	0	N	N
175	20250401	110549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1318	8	2	0.61	24846962	18941	22.32	1310	1325	1286	1703	917	1310	1311.81	2.69	833	1370	1340	1325	1295	1280	1332	1287	57	393	500	910	1	1	11400000	150	7.53	0.26	12	0.17	175.00	5098.00	2250	20240321	-41.42	1021	20240805	29.09	1552	-15.08	20250214	1286	2.49	20250401	1893	-30.38	20240419	1021	29.09	20240805	Y	073540	500	57 억	306379	N	N	0	N	N
176	20250401	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	6	2	0.46	18316500	13976	16.47	1310	1325	1286	1703	917	1310	1310.57	2.69	-189	1370	1340	1325	1295	1280	1332	1287	57	393	500	910	1	1	11400000	150	7.52	0.26	12	0.12	175.00	5098.00	2250	20240321	-41.51	1021	20240805	28.89	1552	-15.21	20250214	1286	2.33	20250401	1893	-30.48	20240419	1021	28.89	20240805	Y	073540	500	57 억	306379	N	N	0	N	N
177	20250401	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1294	-16	5	-1.22	8190128	6273	7.39	1310	1310	1286	1703	917	1310	1305.62	2.69	178	1370	1340	1325	1295	1280	1332	1287	57	393	500	910	1	1	11400000	148	7.39	0.25	12	0.06	175.00	5098.00	2250	20240321	-42.49	1021	20240805	26.74	1552	-16.62	20250214	1286	0.62	20250401	1893	-31.64	20240419	1021	26.74	20240805	Y	073540	500	57 억	306379	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History