KissMeData/081580/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-110	5	-3.85	373534472	133533	33.53	2860	2895	2740	3710	2000	2855	2797.36	1.33	-2173	3165	3010	2925	2770	2685	2967	2727	78	855	500	1940	5	1	15508143	426	-10.36	0.41	12	0.86	-265.00	6627.00	5080	20241007	-45.96	2010	20240419	36.57	3600	-23.75	20250103	2235	22.82	20250324	5080	-45.96	20241007	2235	22.82	20250324	4.35	N	081580	500	77 억	206298	N	N	1085	N	N
3	20250430	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-90	5	-3.15	314668042	112112	28.15	2860	2895	2750	3710	2000	2855	2806.73	1.33	-2478	3165	3010	2925	2770	2685	2967	2727	78	855	500	1940	5	1	15508143	429	-10.43	0.42	12	0.72	-265.00	6627.00	5080	20241007	-45.57	2010	20240419	37.56	3600	-23.19	20250103	2235	23.71	20250324	5080	-45.57	20241007	2235	23.71	20250324	4.35	N	081580	500	77 억	206298	N	N	1085	N	N
4	20250430	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-95	5	-3.33	272677837	96953	24.35	2860	2895	2750	3710	2000	2855	2812.47	1.33	-1014	3165	3010	2925	2770	2685	2967	2727	78	855	500	1940	5	1	15508143	428	-10.42	0.42	12	0.63	-265.00	6627.00	5080	20241007	-45.67	2010	20240419	37.31	3600	-23.33	20250103	2235	23.49	20250324	5080	-45.67	20241007	2235	23.49	20250324	4.35	N	081580	500	77 억	206298	N	N	1085	N	N
5	20250430	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-70	5	-2.45	254244232	90314	22.68	2860	2895	2750	3710	2000	2855	2815.11	1.33	-720	3165	3010	2925	2770	2685	2967	2727	78	855	500	1940	5	1	15508143	432	-10.51	0.42	12	0.58	-265.00	6627.00	5080	20241007	-45.18	2010	20240419	38.56	3600	-22.64	20250103	2235	24.61	20250324	5080	-45.18	20241007	2235	24.61	20250324	4.35	N	081580	500	77 억	206298	N	N	1085	N	N
6	20250430	120659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-70	5	-2.45	234596687	83216	20.90	2860	2895	2750	3710	2000	2855	2819.13	1.33	-2114	3165	3010	2925	2770	2685	2967	2727	78	855	500	1940	5	1	15508143	432	-10.51	0.42	12	0.54	-265.00	6627.00	5080	20241007	-45.18	2010	20240419	38.56	3600	-22.64	20250103	2235	24.61	20250324	5080	-45.18	20241007	2235	24.61	20250324	4.35	N	081580	500	77 억	206298	N	N	1085	N	N
7	20250430	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-45	5	-1.58	215142987	76210	19.14	2860	2895	2750	3710	2000	2855	2823.03	1.33	-2375	3165	3010	2925	2770	2685	2967	2727	78	855	500	1940	5	1	15508143	436	-10.60	0.42	12	0.49	-265.00	6627.00	5080	20241007	-44.69	2010	20240419	39.80	3600	-21.94	20250103	2235	25.73	20250324	5080	-44.69	20241007	2235	25.73	20250324	4.35	N	081580	500	77 억	206298	N	N	1085	N	N
8	20250430	100659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-60	5	-2.10	157849895	55628	13.97	2860	2895	2790	3710	2000	2855	2837.60	1.33	-2768	3165	3010	2925	2770	2685	2967	2727	78	855	500	1940	5	1	15508143	433	-10.55	0.42	12	0.36	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2235	25.06	20250324	4.35	N	081580	500	77 억	206298	N	N	1085	N	N
9	20250430	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	0	3	0.00	39638425	13979	3.51	2860	2875	2790	3710	2000	2855	2835.57	1.33	-2001	3165	3010	2925	2770	2685	2967	2727	78	855	500	1940	5	1	15508143	443	-10.77	0.43	12	0.09	-265.00	6627.00	5080	20241007	-43.80	2010	20240419	42.04	3600	-20.69	20250103	2235	27.74	20250324	5080	-43.80	20241007	2235	27.74	20250324	4.35	N	081580	500	77 억	206298	N	N	1085	N	N
10	20250429	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-325	5	-10.22	1165501474	395512	12.68	3070	3080	2840	4130	2230	3180	2946.99	1.25	12586	3826	3502	3116	2792	2406	3665	2955	78	950	500	2160	5	1	15508143	443	-10.77	0.43	12	2.55	-265.00	6627.00	5080	20241007	-43.80	2010	20240419	42.04	3600	-20.69	20250103	2235	27.74	20250324	5080	-43.80	20241007	2235	27.74	20250324	4.34	Y	081580	500	77 억	193707	N	N	1085	N	N
11	20250429	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-315	5	-9.91	1113776984	377445	12.10	3070	3080	2840	4130	2230	3180	2950.83	1.25	13677	3826	3502	3116	2792	2406	3665	2955	78	950	500	2160	5	1	15508143	444	-10.81	0.43	12	2.43	-265.00	6627.00	5080	20241007	-43.60	2010	20240419	42.54	3600	-20.42	20250103	2235	28.19	20250324	5080	-43.60	20241007	2235	28.19	20250324	4.34	Y	081580	500	77 억	193707	N	N	1253	N	N
12	20250429	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-280	5	-8.81	973314901	328530	10.53	3070	3080	2870	4130	2230	3180	2962.64	1.25	9833	3826	3502	3116	2792	2406	3665	2955	78	950	500	2160	5	1	15508143	450	-10.94	0.44	12	2.12	-265.00	6627.00	5080	20241007	-42.91	2010	20240419	44.28	3600	-19.44	20250103	2235	29.75	20250324	5080	-42.91	20241007	2235	29.75	20250324	4.34	Y	081580	500	77 억	193707	N	N	1253	N	N
13	20250429	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	-280	5	-8.81	881610731	297175	9.53	3070	3080	2870	4130	2230	3180	2966.64	1.25	14026	3826	3502	3116	2792	2406	3665	2955	78	950	500	2160	5	1	15508143	450	-10.94	0.44	12	1.92	-265.00	6627.00	5080	20241007	-42.91	2010	20240419	44.28	3600	-19.44	20250103	2235	29.75	20250324	5080	-42.91	20241007	2235	29.75	20250324	4.34	Y	081580	500	77 억	193707	N	N	1253	N	N
14	20250429	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	-240	5	-7.55	684292646	229262	7.35	3070	3080	2905	4130	2230	3180	2984.76	1.25	5152	3826	3502	3116	2792	2406	3665	2955	78	950	500	2160	5	1	15508143	456	-11.09	0.44	12	1.48	-265.00	6627.00	5080	20241007	-42.13	2010	20240419	46.27	3600	-18.33	20250103	2235	31.54	20250324	5080	-42.13	20241007	2235	31.54	20250324	4.34	Y	081580	500	77 억	193707	N	N	1253	N	N
15	20250429	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	-245	5	-7.70	614053616	205279	6.58	3070	3080	2915	4130	2230	3180	2991.31	1.25	6622	3826	3502	3116	2792	2406	3665	2955	78	950	500	2160	5	1	15508143	455	-11.08	0.44	12	1.32	-265.00	6627.00	5080	20241007	-42.22	2010	20240419	46.02	3600	-18.47	20250103	2235	31.32	20250324	5080	-42.22	20241007	2235	31.32	20250324	4.34	Y	081580	500	77 억	193707	N	N	1253	N	N
16	20250429	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2955	-225	5	-7.08	553341465	184677	5.92	3070	3080	2915	4130	2230	3180	2996.27	1.25	6076	3826	3502	3116	2792	2406	3665	2955	78	950	500	2160	5	1	15508143	458	-11.15	0.45	12	1.19	-265.00	6627.00	5080	20241007	-41.83	2010	20240419	47.01	3600	-17.92	20250103	2235	32.21	20250324	5080	-41.83	20241007	2235	32.21	20250324	4.34	Y	081580	500	77 억	193707	N	N	1253	N	N
17	20250429	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-180	5	-5.66	202685445	66811	2.14	3070	3080	3000	4130	2230	3180	3033.71	1.25	1332	3826	3502	3116	2792	2406	3665	2955	78	950	500	2160	5	1	15508143	465	-11.32	0.45	12	0.43	-265.00	6627.00	5080	20241007	-40.94	2010	20240419	49.25	3600	-16.67	20250103	2235	34.23	20250324	5080	-40.94	20241007	2235	34.23	20250324	4.34	Y	081580	500	77 억	193707	N	N	1253	N	N
18	20250428	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	425	2	15.43	9705903655	3081621	17152.52	2755	3440	2730	3580	1930	2755	3149.30	1.23	2575	2911	2832	2751	2672	2591	2872	2712	78	825	500	1870	5	1	15508143	493	-12.00	0.48	12	19.87	-265.00	6627.00	5080	20241007	-37.40	2010	20240419	58.21	3600	-11.67	20250103	2235	42.28	20250324	5080	-37.40	20241007	2235	42.28	20250324	4.31	Y	081580	500	77 억	191132	N	N	1253	N	N
19	20250428	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	235	2	8.53	9143068340	2900754	16145.80	2755	3440	2730	3580	1930	2755	3151.96	1.23	-994	2911	2832	2751	2672	2591	2872	2712	78	825	500	1870	5	1	15508143	464	-11.28	0.45	12	18.70	-265.00	6627.00	5080	20241007	-41.14	2010	20240419	48.76	3600	-16.94	20250103	2235	33.78	20250324	5080	-41.14	20241007	2235	33.78	20250324	4.31	Y	081580	500	77 억	191132	N	N	0	N	N
20	20250428	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	305	2	11.07	8110743319	2553429	14212.56	2755	3440	2730	3580	1930	2755	3176.41	1.23	-34499	2911	2832	2751	2672	2591	2872	2712	78	825	500	1870	5	1	15508143	475	-11.55	0.46	12	16.47	-265.00	6627.00	5080	20241007	-39.76	2010	20240419	52.24	3600	-15.00	20250103	2235	36.91	20250324	5080	-39.76	20241007	2235	36.91	20250324	4.31	Y	081580	500	77 억	191132	N	N	0	N	N
21	20250428	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	320	2	11.62	4302115346	1385373	7711.08	2755	3355	2730	3580	1930	2755	3105.38	1.23	-37293	2911	2832	2751	2672	2591	2872	2712	78	825	500	1870	5	1	15508143	477	-11.60	0.46	12	8.93	-265.00	6627.00	5080	20241007	-39.47	2010	20240419	52.99	3600	-14.58	20250103	2235	37.58	20250324	5080	-39.47	20241007	2235	37.58	20250324	4.31	Y	081580	500	77 억	191132	N	N	0	N	N
22	20250428	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3005	250	2	9.07	3874542359	1244987	6929.68	2755	3355	2730	3580	1930	2755	3112.11	1.23	-38874	2911	2832	2751	2672	2591	2872	2712	78	825	500	1870	5	1	15508143	466	-11.34	0.45	12	8.03	-265.00	6627.00	5080	20241007	-40.85	2010	20240419	49.50	3600	-16.53	20250103	2235	34.45	20250324	5080	-40.85	20241007	2235	34.45	20250324	4.31	Y	081580	500	77 억	191132	N	N	0	N	N
23	20250428	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	480	2	17.42	1793575828	576088	3206.55	2755	3355	2730	3580	1930	2755	3113.37	1.23	-33230	2911	2832	2751	2672	2591	2872	2712	78	825	500	1870	5	1	15508143	502	-12.21	0.49	12	3.71	-265.00	6627.00	5080	20241007	-36.32	2010	20240419	60.95	3600	-10.14	20250103	2235	44.74	20250324	5080	-36.32	20241007	2235	44.74	20250324	4.31	Y	081580	500	77 억	191132	N	N	0	N	N
24	20250428	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-5	5	-0.18	12373702	4474	24.90	2755	2830	2740	3580	1930	2755	2765.69	1.23	-133	2911	2832	2751	2672	2591	2872	2712	78	825	500	1870	5	1	15508143	426	-10.38	0.41	12	0.03	-265.00	6627.00	5080	20241007	-45.87	2010	20240419	36.82	3600	-23.61	20250103	2235	23.04	20250324	5080	-45.87	20241007	2235	23.04	20250324	4.31	Y	081580	500	77 억	191132	N	N	0	N	N
25	20250428	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	55	2	2.00	5458600	1971	10.97	2755	2830	2750	3580	1930	2755	2769.46	1.23	185	2911	2832	2751	2672	2591	2872	2712	78	825	500	1870	5	1	15508143	436	-10.60	0.42	12	0.01	-265.00	6627.00	5080	20241007	-44.69	2010	20240419	39.80	3600	-21.94	20250103	2235	25.73	20250324	5080	-44.69	20241007	2235	25.73	20250324	4.31	Y	081580	500	77 억	191132	N	N	0	N	N
26	20250425	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	55	2	2.04	49020265	17966	70.19	2680	2830	2670	3510	1890	2700	2728.50	1.22	468	2793	2746	2708	2661	2623	2727	2642	78	810	500	1830	5	1	15508143	427	-10.40	0.42	12	0.12	-265.00	6627.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2235	23.27	20250324	5080	-45.77	20241007	2235	23.27	20250324	4.33	Y	081580	500	77 억	189452	N	N	3	N	N
27	20250425	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	55	2	2.04	44139795	16195	63.27	2680	2830	2670	3510	1890	2700	2725.52	1.22	775	2793	2746	2708	2661	2623	2727	2642	78	810	500	1830	5	1	15508143	427	-10.40	0.42	12	0.10	-265.00	6627.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2235	23.27	20250324	5080	-45.77	20241007	2235	23.27	20250324	4.33	Y	081580	500	77 억	189452	N	N	3	N	N
28	20250425	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	30	2	1.11	27080045	10030	39.19	2680	2730	2670	3510	1890	2700	2699.90	1.22	2030	2793	2746	2708	2661	2623	2727	2642	78	810	500	1830	5	1	15508143	423	-10.30	0.41	12	0.06	-265.00	6627.00	5080	20241007	-46.26	2010	20240419	35.82	3600	-24.17	20250103	2235	22.15	20250324	5080	-46.26	20241007	2235	22.15	20250324	4.33	Y	081580	500	77 억	189452	N	N	3	N	N
29	20250425	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	20	2	0.74	25661200	9510	37.15	2680	2725	2670	3510	1890	2700	2698.34	1.22	2209	2793	2746	2708	2661	2623	2727	2642	78	810	500	1830	5	1	15508143	422	-10.26	0.41	12	0.06	-265.00	6627.00	5080	20241007	-46.46	2010	20240419	35.32	3600	-24.44	20250103	2235	21.70	20250324	5080	-46.46	20241007	2235	21.70	20250324	4.33	Y	081580	500	77 억	189452	N	N	3	N	N
30	20250425	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	5	2	0.19	21879890	8118	31.72	2680	2725	2670	3510	1890	2700	2695.23	1.22	2525	2793	2746	2708	2661	2623	2727	2642	78	810	500	1830	5	1	15508143	419	-10.21	0.41	12	0.05	-265.00	6627.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2235	21.03	20250324	5080	-46.75	20241007	2235	21.03	20250324	4.33	Y	081580	500	77 억	189452	N	N	3	N	N
31	20250425	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	20919440	7763	30.33	2680	2725	2670	3510	1890	2700	2694.76	1.22	2524	2793	2746	2708	2661	2623	2727	2642	78	810	500	1830	5	1	15508143	420	-10.23	0.41	12	0.05	-265.00	6627.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2235	21.25	20250324	5080	-46.65	20241007	2235	21.25	20250324	4.33	Y	081580	500	77 억	189452	N	N	3	N	N
32	20250425	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	20	2	0.74	17502960	6499	25.39	2680	2725	2670	3510	1890	2700	2693.18	1.22	2435	2793	2746	2708	2661	2623	2727	2642	78	810	500	1830	5	1	15508143	422	-10.26	0.41	12	0.04	-265.00	6627.00	5080	20241007	-46.46	2010	20240419	35.32	3600	-24.44	20250103	2235	21.70	20250324	5080	-46.46	20241007	2235	21.70	20250324	4.33	Y	081580	500	77 억	189452	N	N	3	N	N
33	20250425	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	0	3	0.00	1783860	663	2.59	2680	2700	2680	3510	1890	2700	2690.59	1.22	233	2793	2746	2708	2661	2623	2727	2642	78	810	500	1830	5	1	15508143	419	-10.19	0.41	12	0.00	-265.00	6627.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2235	20.81	20250324	5080	-46.85	20241007	2235	20.81	20250324	4.33	Y	081580	500	77 억	189452	N	N	3	N	N
34	20250424	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-55	5	-2.00	69097515	25575	197.05	2755	2755	2670	3580	1930	2755	2701.76	1.25	-3956	2848	2801	2768	2721	2688	2795	2715	78	825	500	1870	5	1	15508143	419	-10.19	0.41	12	0.16	-265.00	6627.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2235	20.81	20250324	5080	-46.85	20241007	2235	20.81	20240424	4.29	Y	081580	500	77 억	193408	N	N	3	N	N
35	20250424	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	-70	5	-2.54	65007515	24055	185.34	2755	2755	2670	3580	1930	2755	2702.45	1.25	-3347	2848	2801	2768	2721	2688	2795	2715	78	825	500	1870	5	1	15508143	416	-10.13	0.41	12	0.16	-265.00	6627.00	5080	20241007	-47.15	2010	20240419	33.58	3600	-25.42	20250103	2235	20.13	20250324	5080	-47.15	20241007	2235	20.13	20240424	4.29	Y	081580	500	77 억	193408	N	N	0	N	N
36	20250424	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-45	5	-1.63	51966465	19195	147.89	2755	2755	2695	3580	1930	2755	2707.29	1.25	-2644	2848	2801	2768	2721	2688	2795	2715	78	825	500	1870	5	1	15508143	420	-10.23	0.41	12	0.12	-265.00	6627.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2235	21.25	20250324	5080	-46.65	20241007	2235	21.25	20240424	4.29	Y	081580	500	77 억	193408	N	N	0	N	N
37	20250424	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-50	5	-1.81	51284535	18942	145.94	2755	2755	2695	3580	1930	2755	2707.45	1.25	-2417	2848	2801	2768	2721	2688	2795	2715	78	825	500	1870	5	1	15508143	419	-10.21	0.41	12	0.12	-265.00	6627.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2235	21.03	20250324	5080	-46.75	20241007	2235	21.03	20240424	4.29	Y	081580	500	77 억	193408	N	N	0	N	N
38	20250424	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-40	5	-1.45	46892970	17317	133.42	2755	2755	2695	3580	1930	2755	2707.92	1.25	-1920	2848	2801	2768	2721	2688	2795	2715	78	825	500	1870	5	1	15508143	421	-10.25	0.41	12	0.11	-265.00	6627.00	5080	20241007	-46.56	2010	20240419	35.07	3600	-24.58	20250103	2235	21.48	20250324	5080	-46.56	20241007	2235	21.48	20240424	4.29	Y	081580	500	77 억	193408	N	N	0	N	N
39	20250424	110649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-50	5	-1.81	14017550	5164	39.79	2755	2755	2695	3580	1930	2755	2714.48	1.25	-306	2848	2801	2768	2721	2688	2795	2715	78	825	500	1870	5	1	15508143	419	-10.21	0.41	12	0.03	-265.00	6627.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2235	21.03	20250324	5080	-46.75	20241007	2235	21.03	20240424	4.29	Y	081580	500	77 억	193408	N	N	0	N	N
40	20250424	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-45	5	-1.63	5506340	2020	15.56	2755	2755	2710	3580	1930	2755	2725.91	1.25	298	2848	2801	2768	2721	2688	2795	2715	78	825	500	1870	5	1	15508143	420	-10.23	0.41	12	0.01	-265.00	6627.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2235	21.25	20250324	5080	-46.65	20241007	2235	21.25	20240424	4.29	Y	081580	500	77 억	193408	N	N	0	N	N
41	20250424	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-30	5	-1.09	999035	364	2.80	2755	2755	2725	3580	1930	2755	2744.60	1.25	41	2848	2801	2768	2721	2688	2795	2715	78	825	500	1870	5	1	15508143	423	-10.28	0.41	12	0.00	-265.00	6627.00	5080	20241007	-46.36	2010	20240419	35.57	3600	-24.31	20250103	2235	21.92	20250324	5080	-46.36	20241007	2235	21.92	20240424	4.29	Y	081580	500	77 억	193408	N	N	0	N	N
42	20250423	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	0	3	0.00	35501725	12919	52.24	2755	2815	2735	3580	1930	2755	2748.02	1.25	-895	2821	2787	2761	2727	2701	2775	2715	78	825	500	1870	5	1	15508143	427	-10.40	0.42	12	0.08	-265.00	6627.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2235	23.27	20250324	5080	-45.77	20241007	2150	28.14	20240423	4.32	Y	081580	500	77 억	194303	N	N	0	N	N
43	20250423	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	0	3	0.00	31532250	11478	46.41	2755	2815	2735	3580	1930	2755	2747.19	1.25	-608	2821	2787	2761	2727	2701	2775	2715	78	825	500	1870	5	1	15508143	427	-10.40	0.42	12	0.07	-265.00	6627.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2235	23.27	20250324	5080	-45.77	20241007	2150	28.14	20240423	4.32	Y	081580	500	77 억	194303	N	N	0	N	N
44	20250423	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	-15	5	-0.54	29781875	10842	43.84	2755	2815	2735	3580	1930	2755	2746.90	1.25	-277	2821	2787	2761	2727	2701	2775	2715	78	825	500	1870	5	1	15508143	425	-10.34	0.41	12	0.07	-265.00	6627.00	5080	20241007	-46.06	2010	20240419	36.32	3600	-23.89	20250103	2235	22.60	20250324	5080	-46.06	20241007	2150	27.44	20240423	4.32	Y	081580	500	77 억	194303	N	N	0	N	N
45	20250423	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-20	5	-0.73	23959525	8723	35.27	2755	2815	2735	3580	1930	2755	2746.71	1.25	3	2821	2787	2761	2727	2701	2775	2715	78	825	500	1870	5	1	15508143	424	-10.32	0.41	12	0.06	-265.00	6627.00	5080	20241007	-46.16	2010	20240419	36.07	3600	-24.03	20250103	2235	22.37	20250324	5080	-46.16	20241007	2150	27.21	20240423	4.32	Y	081580	500	77 억	194303	N	N	0	N	N
46	20250423	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-5	5	-0.18	16663780	6061	24.51	2755	2815	2740	3580	1930	2755	2749.34	1.25	312	2821	2787	2761	2727	2701	2775	2715	78	825	500	1870	5	1	15508143	426	-10.38	0.41	12	0.04	-265.00	6627.00	5080	20241007	-45.87	2010	20240419	36.82	3600	-23.61	20250103	2235	23.04	20250324	5080	-45.87	20241007	2150	27.91	20240423	4.32	Y	081580	500	77 억	194303	N	N	0	N	N
47	20250423	110649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	0	3	0.00	12180075	4426	17.90	2755	2815	2740	3580	1930	2755	2751.94	1.25	185	2821	2787	2761	2727	2701	2775	2715	78	825	500	1870	5	1	15508143	427	-10.40	0.42	12	0.03	-265.00	6627.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2235	23.27	20250324	5080	-45.77	20241007	2150	28.14	20240423	4.32	Y	081580	500	77 억	194303	N	N	0	N	N
48	20250423	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	0	3	0.00	10287475	3736	15.11	2755	2815	2740	3580	1930	2755	2753.61	1.25	41	2821	2787	2761	2727	2701	2775	2715	78	825	500	1870	5	1	15508143	427	-10.40	0.42	12	0.02	-265.00	6627.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2235	23.27	20250324	5080	-45.77	20241007	2150	28.14	20240423	4.32	Y	081580	500	77 억	194303	N	N	0	N	N
49	20250423	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	60	2	2.18	1027855	373	1.51	2755	2815	2755	3580	1930	2755	2755.64	1.25	-2	2821	2787	2761	2727	2701	2775	2715	78	825	500	1870	5	1	15508143	437	-10.62	0.42	12	0.00	-265.00	6627.00	5080	20241007	-44.59	2010	20240419	40.05	3600	-21.81	20250103	2235	25.95	20250324	5080	-44.59	20241007	2150	30.93	20240423	4.32	Y	081580	500	77 억	194303	N	N	0	N	N
50	20250422	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-40	5	-1.43	68037282	24731	159.87	2795	2795	2735	3630	1960	2795	2751.09	1.26	-697	2838	2816	2803	2781	2768	2810	2775	78	835	500	1900	5	1	15508143	427	-10.40	0.42	12	0.16	-265.00	6627.00	5080	20241007	-45.77	2010	20240419	37.06	3600	-23.47	20250103	2235	23.27	20250324	5080	-45.77	20241007	2055	34.06	20240422	4.35	Y	081580	500	77 억	195000	N	N	0	N	N
51	20250422	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-30	5	-1.07	63497992	23085	149.23	2795	2795	2735	3630	1960	2795	2750.62	1.26	118	2838	2816	2803	2781	2768	2810	2775	78	835	500	1900	5	1	15508143	429	-10.43	0.42	12	0.15	-265.00	6627.00	5080	20241007	-45.57	2010	20240419	37.56	3600	-23.19	20250103	2235	23.71	20250324	5080	-45.57	20241007	2055	34.55	20240422	4.35	Y	081580	500	77 억	195000	N	N	0	N	N
52	20250422	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-45	5	-1.61	59582897	21661	140.03	2795	2795	2735	3630	1960	2795	2750.70	1.26	496	2838	2816	2803	2781	2768	2810	2775	78	835	500	1900	5	1	15508143	426	-10.38	0.41	12	0.14	-265.00	6627.00	5080	20241007	-45.87	2010	20240419	36.82	3600	-23.61	20250103	2235	23.04	20250324	5080	-45.87	20241007	2055	33.82	20240422	4.35	Y	081580	500	77 억	195000	N	N	0	N	N
53	20250422	130643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-35	5	-1.25	53189297	19337	125.00	2795	2795	2735	3630	1960	2795	2750.65	1.26	428	2838	2816	2803	2781	2768	2810	2775	78	835	500	1900	5	1	15508143	428	-10.42	0.42	12	0.12	-265.00	6627.00	5080	20241007	-45.67	2010	20240419	37.31	3600	-23.33	20250103	2235	23.49	20250324	5080	-45.67	20241007	2055	34.31	20240422	4.35	Y	081580	500	77 억	195000	N	N	0	N	N
54	20250422	120645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-35	5	-1.25	52681567	19153	123.82	2795	2795	2735	3630	1960	2795	2750.56	1.26	468	2838	2816	2803	2781	2768	2810	2775	78	835	500	1900	5	1	15508143	428	-10.42	0.42	12	0.12	-265.00	6627.00	5080	20241007	-45.67	2010	20240419	37.31	3600	-23.33	20250103	2235	23.49	20250324	5080	-45.67	20241007	2055	34.31	20240422	4.35	Y	081580	500	77 억	195000	N	N	0	N	N
55	20250422	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-35	5	-1.25	46519722	16925	109.41	2795	2795	2735	3630	1960	2795	2748.58	1.26	754	2838	2816	2803	2781	2768	2810	2775	78	835	500	1900	5	1	15508143	428	-10.42	0.42	12	0.11	-265.00	6627.00	5080	20241007	-45.67	2010	20240419	37.31	3600	-23.33	20250103	2235	23.49	20250324	5080	-45.67	20241007	2055	34.31	20240422	4.35	Y	081580	500	77 억	195000	N	N	0	N	N
56	20250422	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-30	5	-1.07	26459167	9625	62.22	2795	2795	2735	3630	1960	2795	2749.00	1.26	397	2838	2816	2803	2781	2768	2810	2775	78	835	500	1900	5	1	15508143	429	-10.43	0.42	12	0.06	-265.00	6627.00	5080	20241007	-45.57	2010	20240419	37.56	3600	-23.19	20250103	2235	23.71	20250324	5080	-45.57	20241007	2055	34.55	20240422	4.35	Y	081580	500	77 억	195000	N	N	0	N	N
57	20250422	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-10	5	-0.36	257125	92	0.59	2795	2795	2785	3630	1960	2795	2794.84	1.26	-13	2838	2816	2803	2781	2768	2810	2775	78	835	500	1900	5	1	15508143	432	-10.51	0.42	12	0.00	-265.00	6627.00	5080	20241007	-45.18	2010	20240419	38.56	3600	-22.64	20250103	2235	24.61	20250324	5080	-45.18	20241007	2055	35.52	20240422	4.35	Y	081580	500	77 억	195000	N	N	0	N	N
58	20250421	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-5	5	-0.18	43411053	15469	152.45	2800	2825	2790	3640	1960	2800	2806.33	1.27	-1228	2853	2826	2788	2761	2723	2807	2742	78	840	500	1900	5	1	15508143	433	-10.55	0.42	12	0.10	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2055	36.01	20240422	4.34	Y	081580	500	77 억	196228	N	N	0	N	N
59	20250421	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-5	5	-0.18	41570398	14810	145.95	2800	2825	2790	3640	1960	2800	2806.91	1.27	-653	2853	2826	2788	2761	2723	2807	2742	78	840	500	1900	5	1	15508143	433	-10.55	0.42	12	0.10	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2055	36.01	20240422	4.34	Y	081580	500	77 억	196228	N	N	0	N	N
60	20250421	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	5	2	0.18	32150298	11442	112.76	2800	2825	2795	3640	1960	2800	2809.85	1.27	-582	2853	2826	2788	2761	2723	2807	2742	78	840	500	1900	5	1	15508143	435	-10.58	0.42	12	0.07	-265.00	6627.00	5080	20241007	-44.78	2010	20240419	39.55	3600	-22.08	20250103	2235	25.50	20250324	5080	-44.78	20241007	2055	36.50	20240422	4.34	Y	081580	500	77 억	196228	N	N	0	N	N
61	20250421	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	5	2	0.18	30262478	10769	106.13	2800	2825	2795	3640	1960	2800	2810.15	1.27	-373	2853	2826	2788	2761	2723	2807	2742	78	840	500	1900	5	1	15508143	435	-10.58	0.42	12	0.07	-265.00	6627.00	5080	20241007	-44.78	2010	20240419	39.55	3600	-22.08	20250103	2235	25.50	20250324	5080	-44.78	20241007	2055	36.50	20240422	4.34	Y	081580	500	77 억	196228	N	N	0	N	N
62	20250421	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	10	2	0.36	28081583	9993	98.48	2800	2825	2795	3640	1960	2800	2810.13	1.27	-176	2853	2826	2788	2761	2723	2807	2742	78	840	500	1900	5	1	15508143	436	-10.60	0.42	12	0.06	-265.00	6627.00	5080	20241007	-44.69	2010	20240419	39.80	3600	-21.94	20250103	2235	25.73	20250324	5080	-44.69	20241007	2055	36.74	20240422	4.34	Y	081580	500	77 억	196228	N	N	0	N	N
63	20250421	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	20	2	0.71	16534178	5896	58.11	2800	2820	2795	3640	1960	2800	2804.30	1.27	-351	2853	2826	2788	2761	2723	2807	2742	78	840	500	1900	5	1	15508143	437	-10.64	0.43	12	0.04	-265.00	6627.00	5080	20241007	-44.49	2010	20240419	40.30	3600	-21.67	20250103	2235	26.17	20250324	5080	-44.49	20241007	2055	37.23	20240422	4.34	Y	081580	500	77 억	196228	N	N	0	N	N
64	20250421	100637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	15	2	0.54	9153763	3266	32.19	2800	2820	2795	3640	1960	2800	2802.74	1.27	18	2853	2826	2788	2761	2723	2807	2742	78	840	500	1900	5	1	15508143	437	-10.62	0.42	12	0.02	-265.00	6627.00	5080	20241007	-44.59	2010	20240419	40.05	3600	-21.81	20250103	2235	25.95	20250324	5080	-44.59	20241007	2055	36.98	20240422	4.34	Y	081580	500	77 억	196228	N	N	0	N	N
65	20250421	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	0	3	0.00	4244800	1516	14.94	2800	2800	2800	3640	1960	2800	2800.00	1.27	665	2853	2826	2788	2761	2723	2807	2742	78	840	500	1900	5	1	15508143	434	-10.57	0.42	12	0.01	-265.00	6627.00	5080	20241007	-44.88	2010	20240419	39.30	3600	-22.22	20250103	2235	25.28	20250324	5080	-44.88	20241007	2055	36.25	20240422	4.34	Y	081580	500	77 억	196228	N	N	0	N	N
66	20250418	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	0	3	0.00	28397360	10147	57.65	2805	2815	2750	3640	1960	2800	2798.59	1.28	-2139	2856	2827	2796	2767	2736	2842	2782	78	840	500	1900	5	1	15508143	434	-10.57	0.42	12	0.07	-265.00	6627.00	5080	20241007	-44.88	2010	20240419	39.30	3600	-22.22	20250103	2235	25.28	20250324	5080	-44.88	20241007	2010	39.30	20240419	4.33	Y	081580	500	77 억	198367	N	N	0	N	N
67	20250418	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-5	5	-0.18	25169730	8994	51.10	2805	2815	2750	3640	1960	2800	2798.50	1.28	-1810	2856	2827	2796	2767	2736	2842	2782	78	840	500	1900	5	1	15508143	433	-10.55	0.42	12	0.06	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2010	39.05	20240419	4.33	Y	081580	500	77 억	198367	N	N	0	N	N
68	20250418	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-5	5	-0.18	25085810	8964	50.93	2805	2815	2750	3640	1960	2800	2798.51	1.28	-1814	2856	2827	2796	2767	2736	2842	2782	78	840	500	1900	5	1	15508143	433	-10.55	0.42	12	0.06	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2010	39.05	20240419	4.33	Y	081580	500	77 억	198367	N	N	0	N	N
69	20250418	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	0	3	0.00	24075625	8603	48.88	2805	2815	2750	3640	1960	2800	2798.52	1.28	-1732	2856	2827	2796	2767	2736	2842	2782	78	840	500	1900	5	1	15508143	434	-10.57	0.42	12	0.06	-265.00	6627.00	5080	20241007	-44.88	2010	20240419	39.30	3600	-22.22	20250103	2235	25.28	20250324	5080	-44.88	20241007	2010	39.30	20240419	4.33	Y	081580	500	77 억	198367	N	N	0	N	N
70	20250418	120638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	15	2	0.54	23702995	8470	48.12	2805	2815	2750	3640	1960	2800	2798.46	1.28	-1639	2856	2827	2796	2767	2736	2842	2782	78	840	500	1900	5	1	15508143	437	-10.62	0.42	12	0.05	-265.00	6627.00	5080	20241007	-44.59	2010	20240419	40.05	3600	-21.81	20250103	2235	25.95	20250324	5080	-44.59	20241007	2010	40.05	20240419	4.33	Y	081580	500	77 억	198367	N	N	0	N	N
71	20250418	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-10	5	-0.36	9114550	3272	18.59	2805	2805	2750	3640	1960	2800	2785.62	1.28	-1187	2856	2827	2796	2767	2736	2842	2782	78	840	500	1900	5	1	15508143	433	-10.53	0.42	12	0.02	-265.00	6627.00	5080	20241007	-45.08	2010	20240419	38.81	3600	-22.50	20250103	2235	24.83	20250324	5080	-45.08	20241007	2010	38.81	20240419	4.33	Y	081580	500	77 억	198367	N	N	0	N	N
72	20250418	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-20	5	-0.71	4532070	1620	9.20	2805	2805	2780	3640	1960	2800	2797.57	1.28	-954	2856	2827	2796	2767	2736	2842	2782	78	840	500	1900	5	1	15508143	431	-10.49	0.42	12	0.01	-265.00	6627.00	5080	20241007	-45.28	2010	20240419	38.31	3600	-22.78	20250103	2235	24.38	20250324	5080	-45.28	20241007	2010	38.31	20240419	4.33	Y	081580	500	77 억	198367	N	N	0	N	N
73	20250418	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	5	2	0.18	798335	285	1.62	2805	2805	2790	3640	1960	2800	2801.18	1.28	-280	2856	2827	2796	2767	2736	2842	2782	78	840	500	1900	5	1	15508143	435	-10.58	0.42	12	0.00	-265.00	6627.00	5080	20241007	-44.78	2010	20240419	39.55	3600	-22.08	20250103	2235	25.50	20250324	5080	-44.78	20241007	2010	39.55	20240419	4.33	Y	081580	500	77 억	198367	N	N	0	N	N
74	20250417	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	49170305	17600	57.61	2780	2825	2765	3625	1955	2790	2793.77	1.30	-3752	2916	2852	2771	2707	2626	2812	2667	78	835	500	1890	5	1	15508143	434	-10.57	0.42	12	0.11	-265.00	6627.00	5080	20241007	-44.88	2010	20240419	39.30	3600	-22.22	20250103	2235	25.28	20250324	5080	-44.88	20241007	2010	39.30	20240419	4.33	Y	081580	500	77 억	202068	N	N	0	N	N
75	20250417	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	42200705	15106	49.45	2780	2825	2765	3625	1955	2790	2793.64	1.30	-3092	2916	2852	2771	2707	2626	2812	2667	78	835	500	1890	5	1	15508143	434	-10.57	0.42	12	0.10	-265.00	6627.00	5080	20241007	-44.88	2010	20240419	39.30	3600	-22.22	20250103	2235	25.28	20250324	5080	-44.88	20241007	2010	39.30	20240419	4.33	Y	081580	500	77 억	202068	N	N	0	N	N
76	20250417	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	25	2	0.90	20749555	7430	24.32	2780	2825	2770	3625	1955	2790	2792.67	1.30	-1689	2916	2852	2771	2707	2626	2812	2667	78	835	500	1890	5	1	15508143	437	-10.62	0.42	12	0.05	-265.00	6627.00	5080	20241007	-44.59	2010	20240419	40.05	3600	-21.81	20250103	2235	25.95	20250324	5080	-44.59	20241007	2010	40.05	20240419	4.33	Y	081580	500	77 억	202068	N	N	0	N	N
77	20250417	130642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	30	2	1.08	18937915	6785	22.21	2780	2825	2770	3625	1955	2790	2791.14	1.30	-1284	2916	2852	2771	2707	2626	2812	2667	78	835	500	1890	5	1	15508143	437	-10.64	0.43	12	0.04	-265.00	6627.00	5080	20241007	-44.49	2010	20240419	40.30	3600	-21.67	20250103	2235	26.17	20250324	5080	-44.49	20241007	2010	40.30	20240419	4.33	Y	081580	500	77 억	202068	N	N	0	N	N
78	20250417	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	5	2	0.18	16067810	5761	18.86	2780	2825	2770	3625	1955	2790	2789.07	1.30	-937	2916	2852	2771	2707	2626	2812	2667	78	835	500	1890	5	1	15508143	433	-10.55	0.42	12	0.04	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2010	39.05	20240419	4.33	Y	081580	500	77 억	202068	N	N	0	N	N
79	20250417	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	0	3	0.00	9578920	3439	11.26	2780	2805	2770	3625	1955	2790	2785.38	1.30	-780	2916	2852	2771	2707	2626	2812	2667	78	835	500	1890	5	1	15508143	433	-10.53	0.42	12	0.02	-265.00	6627.00	5080	20241007	-45.08	2010	20240419	38.81	3600	-22.50	20250103	2235	24.83	20250324	5080	-45.08	20241007	2010	38.81	20240419	4.33	Y	081580	500	77 억	202068	N	N	0	N	N
80	20250417	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-10	5	-0.36	4012830	1440	4.71	2780	2805	2770	3625	1955	2790	2786.69	1.30	-611	2916	2852	2771	2707	2626	2812	2667	78	835	500	1890	5	1	15508143	431	-10.49	0.42	12	0.01	-265.00	6627.00	5080	20241007	-45.28	2010	20240419	38.31	3600	-22.78	20250103	2235	24.38	20250324	5080	-45.28	20241007	2010	38.31	20240419	4.33	Y	081580	500	77 억	202068	N	N	0	N	N
81	20250417	090643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	5	2	0.18	1028675	370	1.21	2780	2795	2780	3625	1955	2790	2780.20	1.30	0	2916	2852	2771	2707	2626	2812	2667	78	835	500	1890	5	1	15508143	433	-10.55	0.42	12	0.00	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2010	39.05	20240419	4.33	Y	081580	500	77 억	202068	N	N	0	N	N
82	20250416	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-15	5	-0.53	85158314	30550	280.58	2810	2835	2690	3645	1965	2805	2787.51	1.33	-6676	2845	2825	2785	2765	2725	2835	2775	78	840	500	1900	5	1	15508143	433	-10.53	0.42	12	0.20	-265.00	6627.00	5080	20241007	-45.08	2010	20240419	38.81	3600	-22.50	20250103	2235	24.83	20250324	5080	-45.08	20241007	2010	38.81	20240419	4.29	Y	081580	500	77 억	206146	N	N	0	N	N
83	20250416	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-15	5	-0.53	81189954	29122	267.47	2810	2835	2690	3645	1965	2805	2787.93	1.33	-5673	2845	2825	2785	2765	2725	2835	2775	78	840	500	1900	5	1	15508143	433	-10.53	0.42	12	0.19	-265.00	6627.00	5080	20241007	-45.08	2010	20240419	38.81	3600	-22.50	20250103	2235	24.83	20250324	5080	-45.08	20241007	2010	38.81	20240419	4.29	Y	081580	500	77 억	206146	N	N	0	N	N
84	20250416	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	0	3	0.00	64944754	23281	213.82	2810	2835	2690	3645	1965	2805	2789.60	1.33	-4907	2845	2825	2785	2765	2725	2835	2775	78	840	500	1900	5	1	15508143	435	-10.58	0.42	12	0.15	-265.00	6627.00	5080	20241007	-44.78	2010	20240419	39.55	3600	-22.08	20250103	2235	25.50	20250324	5080	-44.78	20241007	2010	39.55	20240419	4.29	Y	081580	500	77 억	206146	N	N	0	N	N
85	20250416	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-10	5	-0.36	48627960	17451	160.28	2810	2835	2690	3645	1965	2805	2786.54	1.33	-4428	2845	2825	2785	2765	2725	2835	2775	78	840	500	1900	5	1	15508143	433	-10.55	0.42	12	0.11	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2010	39.05	20240419	4.29	Y	081580	500	77 억	206146	N	N	0	N	N
86	20250416	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	5	2	0.18	42545715	15269	140.24	2810	2835	2690	3645	1965	2805	2786.41	1.33	-4430	2845	2825	2785	2765	2725	2835	2775	78	840	500	1900	5	1	15508143	436	-10.60	0.42	12	0.10	-265.00	6627.00	5080	20241007	-44.69	2010	20240419	39.80	3600	-21.94	20250103	2235	25.73	20250324	5080	-44.69	20241007	2010	39.80	20240419	4.29	Y	081580	500	77 억	206146	N	N	0	N	N
87	20250416	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	15	2	0.53	34806445	12506	114.86	2810	2835	2690	3645	1965	2805	2783.18	1.33	-4204	2845	2825	2785	2765	2725	2835	2775	78	840	500	1900	5	1	15508143	437	-10.64	0.43	12	0.08	-265.00	6627.00	5080	20241007	-44.49	2010	20240419	40.30	3600	-21.67	20250103	2235	26.17	20250324	5080	-44.49	20241007	2010	40.30	20240419	4.29	Y	081580	500	77 억	206146	N	N	0	N	N
88	20250416	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	5	2	0.18	28429690	10237	94.02	2810	2835	2690	3645	1965	2805	2777.15	1.33	-3027	2845	2825	2785	2765	2725	2835	2775	78	840	500	1900	5	1	15508143	436	-10.60	0.42	12	0.07	-265.00	6627.00	5080	20241007	-44.69	2010	20240419	39.80	3600	-21.94	20250103	2235	25.73	20250324	5080	-44.69	20241007	2010	39.80	20240419	4.29	Y	081580	500	77 억	206146	N	N	0	N	N
89	20250416	090645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-45	5	-1.60	4907350	1781	16.36	2810	2830	2690	3645	1965	2805	2755.39	1.33	81	2845	2825	2785	2765	2725	2835	2775	78	840	500	1900	5	1	15508143	428	-10.42	0.42	12	0.01	-265.00	6627.00	5080	20241007	-45.67	2010	20240419	37.31	3600	-23.33	20250103	2235	23.49	20250324	5080	-45.67	20241007	2010	37.31	20240419	4.29	Y	081580	500	77 억	206146	N	N	0	N	N
90	20250415	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	40	2	1.45	30327175	10883	35.65	2745	2805	2745	3590	1940	2765	2786.66	1.33	51	2868	2816	2733	2681	2598	2842	2707	78	825	500	1880	5	1	15508143	435	-10.58	0.42	12	0.07	-265.00	6627.00	5080	20241007	-44.78	2010	20240419	39.55	3600	-22.08	20250103	2235	25.50	20250324	5080	-44.78	20241007	2010	39.55	20240419	4.27	Y	081580	500	77 억	206081	N	N	0	N	N
91	20250415	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	35	2	1.27	26510750	9522	31.19	2745	2805	2745	3590	1940	2765	2784.16	1.33	52	2868	2816	2733	2681	2598	2842	2707	78	825	500	1880	5	1	15508143	434	-10.57	0.42	12	0.06	-265.00	6627.00	5080	20241007	-44.88	2010	20240419	39.30	3600	-22.22	20250103	2235	25.28	20250324	5080	-44.88	20241007	2010	39.30	20240419	4.27	Y	081580	500	77 억	206081	N	N	0	N	N
92	20250415	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	30	2	1.08	24620120	8846	28.98	2745	2805	2745	3590	1940	2765	2783.19	1.33	28	2868	2816	2733	2681	2598	2842	2707	78	825	500	1880	5	1	15508143	433	-10.55	0.42	12	0.06	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2010	39.05	20240419	4.27	Y	081580	500	77 억	206081	N	N	0	N	N
93	20250415	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	30	2	1.08	12817500	4622	15.14	2745	2795	2745	3590	1940	2765	2773.15	1.33	-4	2868	2816	2733	2681	2598	2842	2707	78	825	500	1880	5	1	15508143	433	-10.55	0.42	12	0.03	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2010	39.05	20240419	4.27	Y	081580	500	77 억	206081	N	N	0	N	N
94	20250415	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	20	2	0.72	8836425	3196	10.47	2745	2795	2745	3590	1940	2765	2764.84	1.33	-219	2868	2816	2733	2681	2598	2842	2707	78	825	500	1880	5	1	15508143	432	-10.51	0.42	12	0.02	-265.00	6627.00	5080	20241007	-45.18	2010	20240419	38.56	3600	-22.64	20250103	2235	24.61	20250324	5080	-45.18	20241007	2010	38.56	20240419	4.27	Y	081580	500	77 억	206081	N	N	0	N	N
95	20250415	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	30	2	1.08	6838905	2480	8.12	2745	2795	2745	3590	1940	2765	2757.62	1.33	-242	2868	2816	2733	2681	2598	2842	2707	78	825	500	1880	5	1	15508143	433	-10.55	0.42	12	0.02	-265.00	6627.00	5080	20241007	-44.98	2010	20240419	39.05	3600	-22.36	20250103	2235	25.06	20250324	5080	-44.98	20241007	2010	39.05	20240419	4.27	Y	081580	500	77 억	206081	N	N	0	N	N
96	20250415	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-15	5	-0.54	3620555	1316	4.31	2745	2790	2745	3590	1940	2765	2751.18	1.33	104	2868	2816	2733	2681	2598	2842	2707	78	825	500	1880	5	1	15508143	426	-10.38	0.41	12	0.01	-265.00	6627.00	5080	20241007	-45.87	2010	20240419	36.82	3600	-23.61	20250103	2235	23.04	20250324	5080	-45.87	20241007	2010	36.82	20240419	4.27	Y	081580	500	77 억	206081	N	N	0	N	N
97	20250415	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	25	2	0.90	2576135	938	3.07	2745	2790	2745	3590	1940	2765	2746.41	1.33	89	2868	2816	2733	2681	2598	2842	2707	78	825	500	1880	5	1	15508143	433	-10.53	0.42	12	0.01	-265.00	6627.00	5080	20241007	-45.08	2010	20240419	38.81	3600	-22.50	20250103	2235	24.83	20250324	5080	-45.08	20241007	2010	38.81	20240419	4.27	Y	081580	500	77 억	206081	N	N	0	N	N
98	20250414	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	60	2	2.22	82753598	30526	199.26	2715	2785	2650	3515	1895	2705	2710.92	1.31	2625	2738	2721	2693	2676	2648	2730	2685	78	810	500	1830	5	1	15508143	429	-10.43	0.42	12	0.20	-265.00	6627.00	5080	20241007	-45.57	2010	20240419	37.56	3600	-23.19	20250103	2235	23.71	20250324	5080	-45.57	20241007	2010	37.56	20240419	4.28	Y	081580	500	77 억	203444	N	N	0	N	N
99	20250414	150636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	65	2	2.40	82192558	30323	197.93	2715	2785	2650	3515	1895	2705	2710.57	1.31	2728	2738	2721	2693	2676	2648	2730	2685	78	810	500	1830	5	1	15508143	430	-10.45	0.42	12	0.20	-265.00	6627.00	5080	20241007	-45.47	2010	20240419	37.81	3600	-23.06	20250103	2235	23.94	20250324	5080	-45.47	20241007	2010	37.81	20240419	4.28	Y	081580	500	77 억	203444	N	N	0	N	N
100	20250414	140634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	65	2	2.40	74991994	27722	180.95	2715	2770	2650	3515	1895	2705	2705.14	1.31	2442	2738	2721	2693	2676	2648	2730	2685	78	810	500	1830	5	1	15508143	430	-10.45	0.42	12	0.18	-265.00	6627.00	5080	20241007	-45.47	2010	20240419	37.81	3600	-23.06	20250103	2235	23.94	20250324	5080	-45.47	20241007	2010	37.81	20240419	4.28	Y	081580	500	77 억	203444	N	N	0	N	N
101	20250414	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	40	2	1.48	71579384	26482	172.86	2715	2745	2650	3515	1895	2705	2702.94	1.31	2303	2738	2721	2693	2676	2648	2730	2685	78	810	500	1830	5	1	15508143	426	-10.36	0.41	12	0.17	-265.00	6627.00	5080	20241007	-45.96	2010	20240419	36.57	3600	-23.75	20250103	2235	22.82	20250324	5080	-45.96	20241007	2010	36.57	20240419	4.28	Y	081580	500	77 억	203444	N	N	0	N	N
102	20250414	120636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	30	2	1.11	56045648	20805	135.80	2715	2740	2650	3515	1895	2705	2693.85	1.31	1296	2738	2721	2693	2676	2648	2730	2685	78	810	500	1830	5	1	15508143	424	-10.32	0.41	12	0.13	-265.00	6627.00	5080	20241007	-46.16	2010	20240419	36.07	3600	-24.03	20250103	2235	22.37	20250324	5080	-46.16	20241007	2010	36.07	20240419	4.28	Y	081580	500	77 억	203444	N	N	0	N	N
103	20250414	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	35	2	1.29	51658163	19199	125.32	2715	2740	2650	3515	1895	2705	2690.67	1.31	1094	2738	2721	2693	2676	2648	2730	2685	78	810	500	1830	5	1	15508143	425	-10.34	0.41	12	0.12	-265.00	6627.00	5080	20241007	-46.06	2010	20240419	36.32	3600	-23.89	20250103	2235	22.60	20250324	5080	-46.06	20241007	2010	36.32	20240419	4.28	Y	081580	500	77 억	203444	N	N	0	N	N
104	20250414	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-5	5	-0.18	30166665	11247	73.41	2715	2715	2650	3515	1895	2705	2682.20	1.31	1133	2738	2721	2693	2676	2648	2730	2685	78	810	500	1830	5	1	15508143	419	-10.19	0.41	12	0.07	-265.00	6627.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2235	20.81	20250324	5080	-46.85	20241007	2010	34.33	20240419	4.28	Y	081580	500	77 억	203444	N	N	0	N	N
105	20250414	090635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	0	3	0.00	6797780	2513	16.40	2715	2715	2700	3515	1895	2705	2705.05	1.31	0	2738	2721	2693	2676	2648	2730	2685	78	810	500	1830	5	1	15508143	419	-10.21	0.41	12	0.02	-265.00	6627.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2235	21.03	20250324	5080	-46.75	20241007	2010	34.58	20240419	4.28	Y	081580	500	77 억	203444	N	N	0	N	N
106	20250411	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	5	2	0.19	41264675	15320	47.99	2680	2710	2665	3510	1890	2700	2693.52	1.31	503	2766	2732	2671	2637	2576	2750	2655	78	810	500	1830	5	1	15508143	419	-10.21	0.41	12	0.10	-265.00	6627.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2235	21.03	20250324	5080	-46.75	20241007	2010	34.58	20240419	4.27	Y	081580	500	77 억	202941	N	N	0	N	N
107	20250411	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	5	2	0.19	39044285	14499	45.41	2680	2710	2665	3510	1890	2700	2692.90	1.31	675	2766	2732	2671	2637	2576	2750	2655	78	810	500	1830	5	1	15508143	419	-10.21	0.41	12	0.09	-265.00	6627.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2235	21.03	20250324	5080	-46.75	20241007	2010	34.58	20240419	4.27	Y	081580	500	77 억	202941	N	N	0	N	N
108	20250411	140632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	5	2	0.19	29188270	10841	33.96	2680	2710	2665	3510	1890	2700	2692.40	1.31	166	2766	2732	2671	2637	2576	2750	2655	78	810	500	1830	5	1	15508143	419	-10.21	0.41	12	0.07	-265.00	6627.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2235	21.03	20250324	5080	-46.75	20241007	2010	34.58	20240419	4.27	Y	081580	500	77 억	202941	N	N	0	N	N
109	20250411	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	5	2	0.19	22714355	8447	26.46	2680	2710	2665	3510	1890	2700	2689.04	1.31	324	2766	2732	2671	2637	2576	2750	2655	78	810	500	1830	5	1	15508143	419	-10.21	0.41	12	0.05	-265.00	6627.00	5080	20241007	-46.75	2010	20240419	34.58	3600	-24.86	20250103	2235	21.03	20250324	5080	-46.75	20241007	2010	34.58	20240419	4.27	Y	081580	500	77 억	202941	N	N	0	N	N
110	20250411	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-20	5	-0.74	20874045	7763	24.32	2680	2710	2665	3510	1890	2700	2688.91	1.31	-76	2766	2732	2671	2637	2576	2750	2655	78	810	500	1830	5	1	15508143	416	-10.11	0.40	12	0.05	-265.00	6627.00	5080	20241007	-47.24	2010	20240419	33.33	3600	-25.56	20250103	2235	19.91	20250324	5080	-47.24	20241007	2010	33.33	20240419	4.27	Y	081580	500	77 억	202941	N	N	0	N	N
111	20250411	110633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	10	2	0.37	19064335	7091	22.21	2680	2710	2665	3510	1890	2700	2688.53	1.31	-513	2766	2732	2671	2637	2576	2750	2655	78	810	500	1830	5	1	15508143	420	-10.23	0.41	12	0.05	-265.00	6627.00	5080	20241007	-46.65	2010	20240419	34.83	3600	-24.72	20250103	2235	21.25	20250324	5080	-46.65	20241007	2010	34.83	20240419	4.27	Y	081580	500	77 억	202941	N	N	0	N	N
112	20250411	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-20	5	-0.74	11164995	4164	13.04	2680	2700	2665	3510	1890	2700	2681.31	1.31	-549	2766	2732	2671	2637	2576	2750	2655	78	810	500	1830	5	1	15508143	416	-10.11	0.40	12	0.03	-265.00	6627.00	5080	20241007	-47.24	2010	20240419	33.33	3600	-25.56	20250103	2235	19.91	20250324	5080	-47.24	20241007	2010	33.33	20240419	4.27	Y	081580	500	77 억	202941	N	N	0	N	N
113	20250411	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-20	5	-0.74	972660	363	1.14	2680	2695	2665	3510	1890	2700	2679.50	1.31	132	2766	2732	2671	2637	2576	2750	2655	78	810	500	1830	5	1	15508143	416	-10.11	0.40	12	0.00	-265.00	6627.00	5080	20241007	-47.24	2010	20240419	33.33	3600	-25.56	20250103	2235	19.91	20250324	5080	-47.24	20241007	2010	33.33	20240419	4.27	Y	081580	500	77 억	202941	N	N	0	N	N
114	20250410	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	95	2	3.65	84699165	31910	69.53	2630	2705	2610	3385	1825	2605	2654.31	1.28	3976	2688	2646	2588	2546	2488	2667	2567	78	780	500	1770	5	1	15508143	419	-10.19	0.41	12	0.21	-265.00	6627.00	5080	20241007	-46.85	2010	20240419	34.33	3600	-25.00	20250103	2235	20.81	20250324	5080	-46.85	20241007	2010	34.33	20240419	4.28	Y	081580	500	77 억	199157	N	N	0	N	N
115	20250410	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	85	2	3.26	75724810	28584	62.28	2630	2705	2610	3385	1825	2605	2649.20	1.28	3774	2688	2646	2588	2546	2488	2667	2567	78	780	500	1770	5	1	15508143	417	-10.15	0.41	12	0.18	-265.00	6627.00	5080	20241007	-47.05	2010	20240419	33.83	3600	-25.28	20250103	2235	20.36	20250324	5080	-47.05	20241007	2010	33.83	20240419	4.28	Y	081580	500	77 억	199157	N	N	0	N	N
116	20250410	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	75	2	2.88	66754718	25252	55.02	2630	2685	2610	3385	1825	2605	2643.54	1.28	3496	2688	2646	2588	2546	2488	2667	2567	78	780	500	1770	5	1	15508143	416	-10.11	0.40	12	0.16	-265.00	6627.00	5080	20241007	-47.24	2010	20240419	33.33	3600	-25.56	20250103	2235	19.91	20250324	5080	-47.24	20241007	2010	33.33	20240419	4.28	Y	081580	500	77 억	199157	N	N	0	N	N
117	20250410	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	65	2	2.50	62195273	23549	51.31	2630	2685	2610	3385	1825	2605	2641.10	1.28	3103	2688	2646	2588	2546	2488	2667	2567	78	780	500	1770	5	1	15508143	414	-10.08	0.40	12	0.15	-265.00	6627.00	5080	20241007	-47.44	2010	20240419	32.84	3600	-25.83	20250103	2235	19.46	20250324	5080	-47.44	20241007	2010	32.84	20240419	4.28	Y	081580	500	77 억	199157	N	N	0	N	N
118	20250410	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	55	2	2.11	50139163	19010	41.42	2630	2685	2610	3385	1825	2605	2637.52	1.28	2754	2688	2646	2588	2546	2488	2667	2567	78	780	500	1770	5	1	15508143	413	-10.04	0.40	12	0.12	-265.00	6627.00	5080	20241007	-47.64	2010	20240419	32.34	3600	-26.11	20250103	2235	19.02	20250324	5080	-47.64	20241007	2010	32.34	20240419	4.28	Y	081580	500	77 억	199157	N	N	0	N	N
119	20250410	110630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2662	57	2	2.19	46933688	17800	38.79	2630	2685	2610	3385	1825	2605	2636.72	1.28	2643	2688	2646	2588	2546	2488	2667	2567	78	780	500	1770	5	1	15508143	413	-10.05	0.40	12	0.11	-265.00	6627.00	5080	20241007	-47.60	2010	20240419	32.44	3600	-26.06	20250103	2235	19.11	20250324	5080	-47.60	20241007	2010	32.44	20240419	4.28	Y	081580	500	77 억	199157	N	N	0	N	N
120	20250410	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	50	2	1.92	36393275	13853	30.18	2630	2655	2610	3385	1825	2605	2627.10	1.28	2630	2688	2646	2588	2546	2488	2667	2567	78	780	500	1770	5	1	15508143	412	-10.02	0.40	12	0.09	-265.00	6627.00	5080	20241007	-47.74	2010	20240419	32.09	3600	-26.25	20250103	2235	18.79	20250324	5080	-47.74	20241007	2010	32.09	20240419	4.28	Y	081580	500	77 억	199157	N	N	0	N	N
121	20250410	090633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	15	2	0.58	15150165	5768	12.57	2630	2650	2620	3385	1825	2605	2626.59	1.28	1224	2688	2646	2588	2546	2488	2667	2567	78	780	500	1770	5	1	15508143	406	-9.89	0.40	12	0.04	-265.00	6627.00	5080	20241007	-48.43	2010	20240419	30.35	3600	-27.22	20250103	2235	17.23	20250324	5080	-48.43	20241007	2010	30.35	20240419	4.28	Y	081580	500	77 억	199157	N	N	0	N	N
122	20250409	160627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	20	2	0.77	119483286	45894	191.70	2595	2630	2530	3360	1810	2585	2603.46	1.27	1719	2701	2642	2556	2497	2411	2672	2527	78	775	500	1750	5	1	15508143	404	-9.83	0.39	12	0.30	-265.00	6627.00	5080	20241007	-48.72	2010	20240419	29.60	3600	-27.64	20250103	2235	16.55	20250324	5080	-48.72	20241007	2010	29.60	20240419	4.62	Y	081580	500	77 억	197377	N	N	0	N	N
123	20250409	150509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	35	2	1.35	115614401	44409	185.49	2595	2630	2530	3360	1810	2585	2603.40	1.27	1689	2701	2642	2556	2497	2411	2672	2527	78	775	500	1750	5	1	15508143	406	-9.89	0.40	12	0.29	-265.00	6627.00	5080	20241007	-48.43	2010	20240419	30.35	3600	-27.22	20250103	2235	17.23	20250324	5080	-48.43	20241007	2010	30.35	20240419	4.62	Y	081580	500	77 억	197377	N	N	0	N	N
124	20250409	140625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	35	2	1.35	79484206	30512	127.45	2595	2630	2530	3360	1810	2585	2605.01	1.27	2333	2701	2642	2556	2497	2411	2672	2527	78	775	500	1750	5	1	15508143	406	-9.89	0.40	12	0.20	-265.00	6627.00	5080	20241007	-48.43	2010	20240419	30.35	3600	-27.22	20250103	2235	17.23	20250324	5080	-48.43	20241007	2010	30.35	20240419	4.62	Y	081580	500	77 억	197377	N	N	0	N	N
125	20250409	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	40	2	1.55	67919981	26075	108.91	2595	2630	2530	3360	1810	2585	2604.79	1.27	2223	2701	2642	2556	2497	2411	2672	2527	78	775	500	1750	5	1	15508143	407	-9.91	0.40	12	0.17	-265.00	6627.00	5080	20241007	-48.33	2010	20240419	30.60	3600	-27.08	20250103	2235	17.45	20250324	5080	-48.33	20241007	2010	30.60	20240419	4.62	Y	081580	500	77 억	197377	N	N	0	N	N
126	20250409	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	45	2	1.74	60878740	23376	97.64	2595	2630	2530	3360	1810	2585	2604.33	1.27	1849	2701	2642	2556	2497	2411	2672	2527	78	775	500	1750	5	1	15508143	408	-9.92	0.40	12	0.15	-265.00	6627.00	5080	20241007	-48.23	2010	20240419	30.85	3600	-26.94	20250103	2235	17.67	20250324	5080	-48.23	20241007	2010	30.85	20240419	4.62	Y	081580	500	77 억	197377	N	N	0	N	N
127	20250409	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	35	2	1.35	32230420	12476	52.11	2595	2620	2530	3360	1810	2585	2583.39	1.27	793	2701	2642	2556	2497	2411	2672	2527	78	775	500	1750	5	1	15508143	406	-9.89	0.40	12	0.08	-265.00	6627.00	5080	20241007	-48.43	2010	20240419	30.35	3600	-27.22	20250103	2235	17.23	20250324	5080	-48.43	20241007	2010	30.35	20240419	4.62	Y	081580	500	77 억	197377	N	N	0	N	N
128	20250409	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-5	5	-0.19	9439055	3695	15.43	2595	2595	2530	3360	1810	2585	2554.55	1.27	754	2701	2642	2556	2497	2411	2672	2527	78	775	500	1750	5	1	15508143	400	-9.74	0.39	12	0.02	-265.00	6627.00	5080	20241007	-49.21	2010	20240419	28.36	3600	-28.33	20250103	2235	15.44	20250324	5080	-49.21	20241007	2010	28.36	20240419	4.62	Y	081580	500	77 억	197377	N	N	0	N	N
129	20250409	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	10	2	0.39	139610	54	0.23	2595	2595	2575	3360	1810	2585	2585.37	1.27	-1	2701	2642	2556	2497	2411	2672	2527	78	775	500	1750	5	1	15508143	402	-9.79	0.39	12	0.00	-265.00	6627.00	5080	20241007	-48.92	2010	20240419	29.10	3600	-27.92	20250103	2235	16.11	20250324	5080	-48.92	20241007	2010	29.10	20240419	4.62	Y	081580	500	77 억	197377	N	N	0	N	N
130	20250408	160619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	100	2	4.02	61105634	23891	60.79	2470	2615	2470	3230	1740	2485	2557.68	1.29	-2737	2608	2546	2493	2431	2378	2520	2405	78	745	500	1680	5	1	15508143	401	-9.75	0.39	12	0.15	-265.00	6627.00	5080	20241007	-49.11	2010	20240419	28.61	3600	-28.19	20250103	2235	15.66	20250324	5080	-49.11	20241007	2010	28.61	20240419	4.68	Y	081580	500	77 억	200105	N	N	0	N	N
131	20250408	150623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	95	2	3.82	54699504	21412	54.48	2470	2615	2470	3230	1740	2485	2554.62	1.29	-2195	2608	2546	2493	2431	2378	2520	2405	78	745	500	1680	5	1	15508143	400	-9.74	0.39	12	0.14	-265.00	6627.00	5080	20241007	-49.21	2010	20240419	28.36	3600	-28.33	20250103	2235	15.44	20250324	5080	-49.21	20241007	2010	28.36	20240419	4.68	Y	081580	500	77 억	200105	N	N	0	N	N
132	20250408	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	65	2	2.62	33470589	13115	33.37	2470	2615	2470	3230	1740	2485	2552.08	1.29	-1580	2608	2546	2493	2431	2378	2520	2405	78	745	500	1680	5	1	15508143	395	-9.62	0.38	12	0.08	-265.00	6627.00	5080	20241007	-49.80	2010	20240419	26.87	3600	-29.17	20250103	2235	14.09	20250324	5080	-49.80	20241007	2010	26.87	20240419	4.68	Y	081580	500	77 억	200105	N	N	0	N	N
133	20250408	130620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	55	2	2.21	26122754	10219	26.00	2470	2615	2470	3230	1740	2485	2556.29	1.29	-1778	2608	2546	2493	2431	2378	2520	2405	78	745	500	1680	5	1	15508143	394	-9.58	0.38	12	0.07	-265.00	6627.00	5080	20241007	-50.00	2010	20240419	26.37	3600	-29.44	20250103	2235	13.65	20250324	5080	-50.00	20241007	2010	26.37	20240419	4.68	Y	081580	500	77 억	200105	N	N	0	N	N
134	20250408	120622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	65	2	2.62	22485104	8795	22.38	2470	2615	2470	3230	1740	2485	2556.58	1.29	-1671	2608	2546	2493	2431	2378	2520	2405	78	745	500	1680	5	1	15508143	395	-9.62	0.38	12	0.06	-265.00	6627.00	5080	20241007	-49.80	2010	20240419	26.87	3600	-29.17	20250103	2235	14.09	20250324	5080	-49.80	20241007	2010	26.87	20240419	4.68	Y	081580	500	77 억	200105	N	N	0	N	N
135	20250408	110621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	85	2	3.42	19265085	7533	19.17	2470	2615	2470	3230	1740	2485	2557.43	1.29	-1572	2608	2546	2493	2431	2378	2520	2405	78	745	500	1680	5	1	15508143	399	-9.70	0.39	12	0.05	-265.00	6627.00	5080	20241007	-49.41	2010	20240419	27.86	3600	-28.61	20250103	2235	14.99	20250324	5080	-49.41	20241007	2010	27.86	20240419	4.68	Y	081580	500	77 억	200105	N	N	0	N	N
136	20250408	100622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	70	2	2.82	13486980	5275	13.42	2470	2615	2470	3230	1740	2485	2556.77	1.29	-2281	2608	2546	2493	2431	2378	2520	2405	78	745	500	1680	5	1	15508143	396	-9.64	0.39	12	0.03	-265.00	6627.00	5080	20241007	-49.70	2010	20240419	27.11	3600	-29.03	20250103	2235	14.32	20250324	5080	-49.70	20241007	2010	27.11	20240419	4.68	Y	081580	500	77 억	200105	N	N	0	N	N
137	20250408	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	115	2	4.63	6147360	2417	6.15	2470	2615	2470	3230	1740	2485	2543.38	1.29	-674	2608	2546	2493	2431	2378	2520	2405	78	745	500	1680	5	1	15508143	403	-9.81	0.39	12	0.02	-265.00	6627.00	5080	20241007	-48.82	2010	20240419	29.35	3600	-27.78	20250103	2235	16.33	20250324	5080	-48.82	20241007	2010	29.35	20240419	4.68	Y	081580	500	77 억	200105	N	N	0	N	N
138	20250407	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-75	5	-2.93	97404445	39299	211.51	2555	2555	2440	3325	1795	2560	2478.55	1.28	-701	2700	2630	2520	2450	2340	2665	2485	78	765	500	1740	5	1	15508143	385	-9.38	0.37	12	0.25	-265.00	6627.00	5080	20241007	-51.08	2010	20240419	23.63	3600	-30.97	20250103	2235	11.19	20250324	5080	-51.08	20241007	2010	23.63	20240419	4.70	Y	081580	500	77 억	198806	N	N	0	N	N
139	20250407	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-75	5	-2.93	89628960	36166	194.65	2555	2555	2440	3325	1795	2560	2478.27	1.28	56	2700	2630	2520	2450	2340	2665	2485	78	765	500	1740	5	1	15508143	385	-9.38	0.37	12	0.23	-265.00	6627.00	5080	20241007	-51.08	2010	20240419	23.63	3600	-30.97	20250103	2235	11.19	20250324	5080	-51.08	20241007	2010	23.63	20240419	4.70	Y	081580	500	77 억	198806	N	N	0	N	N
140	20250407	140617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-55	5	-2.15	68569055	27615	148.63	2555	2555	2460	3325	1795	2560	2483.04	1.28	279	2700	2630	2520	2450	2340	2665	2485	78	765	500	1740	5	1	15508143	388	-9.45	0.38	12	0.18	-265.00	6627.00	5080	20241007	-50.69	2010	20240419	24.63	3600	-30.42	20250103	2235	12.08	20250324	5080	-50.69	20241007	2010	24.63	20240419	4.70	Y	081580	500	77 억	198806	N	N	0	N	N
141	20250407	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-75	5	-2.93	54779055	22041	118.63	2555	2555	2460	3325	1795	2560	2485.33	1.28	486	2700	2630	2520	2450	2340	2665	2485	78	765	500	1740	5	1	15508143	385	-9.38	0.37	12	0.14	-265.00	6627.00	5080	20241007	-51.08	2010	20240419	23.63	3600	-30.97	20250103	2235	11.19	20250324	5080	-51.08	20241007	2010	23.63	20240419	4.70	Y	081580	500	77 억	198806	N	N	0	N	N
142	20250407	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-55	5	-2.15	26154710	10503	56.53	2555	2555	2460	3325	1795	2560	2490.21	1.28	228	2700	2630	2520	2450	2340	2665	2485	78	765	500	1740	5	1	15508143	388	-9.45	0.38	12	0.07	-265.00	6627.00	5080	20241007	-50.69	2010	20240419	24.63	3600	-30.42	20250103	2235	12.08	20250324	5080	-50.69	20241007	2010	24.63	20240419	4.70	Y	081580	500	77 억	198806	N	N	0	N	N
143	20250407	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	-55	5	-2.15	25917240	10408	56.02	2555	2555	2460	3325	1795	2560	2490.13	1.28	246	2700	2630	2520	2450	2340	2665	2485	78	765	500	1740	5	1	15508143	388	-9.45	0.38	12	0.07	-265.00	6627.00	5080	20241007	-50.69	2010	20240419	24.63	3600	-30.42	20250103	2235	12.08	20250324	5080	-50.69	20241007	2010	24.63	20240419	4.70	Y	081580	500	77 억	198806	N	N	0	N	N
144	20250407	100617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	-70	5	-2.73	18002690	7237	38.95	2555	2555	2460	3325	1795	2560	2487.59	1.28	132	2700	2630	2520	2450	2340	2665	2485	78	765	500	1740	5	1	15508143	386	-9.40	0.38	12	0.05	-265.00	6627.00	5080	20241007	-50.98	2010	20240419	23.88	3600	-30.83	20250103	2235	11.41	20250324	5080	-50.98	20241007	2010	23.88	20240419	4.70	Y	081580	500	77 억	198806	N	N	0	N	N
145	20250407	090617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-35	5	-1.37	3264780	1279	6.88	2555	2555	2460	3325	1795	2560	2552.60	1.28	-97	2700	2630	2520	2450	2340	2665	2485	78	765	500	1740	5	1	15508143	392	-9.53	0.38	12	0.01	-265.00	6627.00	5080	20241007	-50.30	2010	20240419	25.62	3600	-29.86	20250103	2235	12.98	20250324	5080	-50.30	20241007	2010	25.62	20240419	4.70	Y	081580	500	77 억	198806	N	N	0	N	N
146	20250404	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	30	2	1.19	46883065	18546	88.15	2420	2590	2410	3285	1775	2530	2527.93	1.28	482	2606	2567	2501	2462	2396	2587	2482	78	755	500	1720	5	1	15508143	397	-9.66	0.39	12	0.12	-265.00	6627.00	5080	20241007	-49.61	2010	20240419	27.36	3600	-28.89	20250103	2235	14.54	20250324	5080	-49.61	20241007	2010	27.36	20240419	4.59	Y	081580	500	77 억	198324	N	N	0	N	N
147	20250404	150620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	30	2	1.19	43737015	17321	82.32	2420	2575	2410	3285	1775	2530	2525.09	1.28	533	2606	2567	2501	2462	2396	2587	2482	78	755	500	1720	5	1	15508143	397	-9.66	0.39	12	0.11	-265.00	6627.00	5080	20241007	-49.61	2010	20240419	27.36	3600	-28.89	20250103	2235	14.54	20250324	5080	-49.61	20241007	2010	27.36	20240419	4.59	Y	081580	500	77 억	198324	N	N	0	N	N
148	20250404	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2545	15	2	0.59	37092890	14714	69.93	2420	2570	2410	3285	1775	2530	2520.92	1.28	738	2606	2567	2501	2462	2396	2587	2482	78	755	500	1720	5	1	15508143	395	-9.60	0.38	12	0.09	-265.00	6627.00	5080	20241007	-49.90	2010	20240419	26.62	3600	-29.31	20250103	2235	13.87	20250324	5080	-49.90	20241007	2010	26.62	20240419	4.59	Y	081580	500	77 억	198324	N	N	0	N	N
149	20250404	130621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-20	5	-0.79	35575800	14114	67.08	2420	2570	2410	3285	1775	2530	2520.60	1.28	747	2606	2567	2501	2462	2396	2587	2482	78	755	500	1720	5	1	15508143	389	-9.47	0.38	12	0.09	-265.00	6627.00	5080	20241007	-50.59	2010	20240419	24.88	3600	-30.28	20250103	2235	12.30	20250324	5080	-50.59	20241007	2010	24.88	20240419	4.59	Y	081580	500	77 억	198324	N	N	0	N	N
150	20250404	120615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	0	3	0.00	34014035	13493	64.13	2420	2570	2410	3285	1775	2530	2520.87	1.28	632	2606	2567	2501	2462	2396	2587	2482	78	755	500	1720	5	1	15508143	392	-9.55	0.38	12	0.09	-265.00	6627.00	5080	20241007	-50.20	2010	20240419	25.87	3600	-29.72	20250103	2235	13.20	20250324	5080	-50.20	20241007	2010	25.87	20240419	4.59	Y	081580	500	77 억	198324	N	N	0	N	N
151	20250404	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	25	2	0.99	25180250	10036	47.70	2420	2570	2410	3285	1775	2530	2508.99	1.28	-549	2606	2567	2501	2462	2396	2587	2482	78	755	500	1720	5	1	15508143	396	-9.64	0.39	12	0.06	-265.00	6627.00	5080	20241007	-49.70	2010	20240419	27.11	3600	-29.03	20250103	2235	14.32	20250324	5080	-49.70	20241007	2010	27.11	20240419	4.59	Y	081580	500	77 억	198324	N	N	0	N	N
152	20250404	100619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	25	2	0.99	21181775	8471	40.26	2420	2570	2410	3285	1775	2530	2500.50	1.28	521	2606	2567	2501	2462	2396	2587	2482	78	755	500	1720	5	1	15508143	396	-9.64	0.39	12	0.05	-265.00	6627.00	5080	20241007	-49.70	2010	20240419	27.11	3600	-29.03	20250103	2235	14.32	20250324	5080	-49.70	20241007	2010	27.11	20240419	4.59	Y	081580	500	77 억	198324	N	N	0	N	N
153	20250404	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-20	5	-0.79	6008115	2437	11.58	2420	2510	2410	3285	1775	2530	2465.37	1.28	157	2606	2567	2501	2462	2396	2587	2482	78	755	500	1720	5	1	15508143	389	-9.47	0.38	12	0.02	-265.00	6627.00	5080	20241007	-50.59	2010	20240419	24.88	3600	-30.28	20250103	2235	12.30	20250324	5080	-50.59	20241007	2010	24.88	20240419	4.59	Y	081580	500	77 억	198324	N	N	0	N	N
154	20250403	160608	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	0	3	0.00	52609177	21035	28.44	2510	2540	2435	3285	1775	2530	2501.03	1.27	1766	2663	2596	2563	2496	2463	2580	2480	78	755	500	1720	5	1	15508143	392	-9.55	0.38	12	0.14	-265.00	6627.00	5080	20241007	-50.20	2010	20240419	25.87	3600	-29.72	20250103	2235	13.20	20250324	5080	-50.20	20241007	2010	25.87	20240419	4.58	Y	081580	500	77 억	196558	N	N	0	N	N
155	20250403	150614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2525	-5	5	-0.20	48969977	19595	26.49	2510	2540	2435	3285	1775	2530	2499.11	1.27	926	2663	2596	2563	2496	2463	2580	2480	78	755	500	1720	5	1	15508143	392	-9.53	0.38	12	0.13	-265.00	6627.00	5080	20241007	-50.30	2010	20240419	25.62	3600	-29.86	20250103	2235	12.98	20250324	5080	-50.30	20241007	2010	25.62	20240419	4.58	Y	081580	500	77 억	196558	N	N	0	N	N
156	20250403	140614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-10	5	-0.40	21152967	8449	11.42	2510	2540	2435	3285	1775	2530	2503.61	1.27	731	2663	2596	2563	2496	2463	2580	2480	78	755	500	1720	5	1	15508143	391	-9.51	0.38	12	0.05	-265.00	6627.00	5080	20241007	-50.39	2010	20240419	25.37	3600	-30.00	20250103	2235	12.75	20250324	5080	-50.39	20241007	2010	25.37	20240419	4.58	Y	081580	500	77 억	196558	N	N	0	N	N
157	20250403	130613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	0	3	0.00	19661807	7858	10.62	2510	2540	2435	3285	1775	2530	2502.14	1.27	884	2663	2596	2563	2496	2463	2580	2480	78	755	500	1720	5	1	15508143	392	-9.55	0.38	12	0.05	-265.00	6627.00	5080	20241007	-50.20	2010	20240419	25.87	3600	-29.72	20250103	2235	13.20	20250324	5080	-50.20	20241007	2010	25.87	20240419	4.58	Y	081580	500	77 억	196558	N	N	0	N	N
158	20250403	120613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	0	3	0.00	18017350	7205	9.74	2510	2540	2435	3285	1775	2530	2500.67	1.27	914	2663	2596	2563	2496	2463	2580	2480	78	755	500	1720	5	1	15508143	392	-9.55	0.38	12	0.05	-265.00	6627.00	5080	20241007	-50.20	2010	20240419	25.87	3600	-29.72	20250103	2235	13.20	20250324	5080	-50.20	20241007	2010	25.87	20240419	4.58	Y	081580	500	77 억	196558	N	N	0	N	N
159	20250403	110614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	0	3	0.00	17817935	7126	9.63	2510	2540	2435	3285	1775	2530	2500.41	1.27	911	2663	2596	2563	2496	2463	2580	2480	78	755	500	1720	5	1	15508143	392	-9.55	0.38	12	0.05	-265.00	6627.00	5080	20241007	-50.20	2010	20240419	25.87	3600	-29.72	20250103	2235	13.20	20250324	5080	-50.20	20241007	2010	25.87	20240419	4.58	Y	081580	500	77 억	196558	N	N	0	N	N
160	20250403	100614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	10	2	0.40	14566740	5839	7.89	2510	2540	2435	3285	1775	2530	2494.73	1.27	653	2663	2596	2563	2496	2463	2580	2480	78	755	500	1720	5	1	15508143	394	-9.58	0.38	12	0.04	-265.00	6627.00	5080	20241007	-50.00	2010	20240419	26.37	3600	-29.44	20250103	2235	13.65	20250324	5080	-50.00	20241007	2010	26.37	20240419	4.58	Y	081580	500	77 억	196558	N	N	0	N	N
161	20250403	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-60	5	-2.37	1923800	776	1.05	2510	2510	2450	3285	1775	2530	2479.12	1.27	302	2663	2596	2563	2496	2463	2580	2480	78	755	500	1720	5	1	15508143	383	-9.32	0.37	12	0.01	-265.00	6627.00	5080	20241007	-51.38	2010	20240419	22.89	3600	-31.39	20250103	2235	10.51	20250324	5080	-51.38	20241007	2010	22.89	20240419	4.58	Y	081580	500	77 억	196558	N	N	0	N	N
162	20250402	160601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	-70	5	-2.69	189811405	73773	161.77	2625	2630	2530	3380	1820	2600	2572.91	1.27	375	2750	2675	2545	2470	2340	2712	2507	78	780	500	1760	5	1	15508143	392	-9.55	0.38	12	0.48	-265.00	6627.00	5080	20241007	-50.20	2010	20240419	25.87	3600	-29.72	20250103	2235	13.20	20250324	5080	-50.20	20241007	2010	25.87	20240419	4.51	Y	081580	500	77 억	196183	N	N	0	N	N
163	20250402	150602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-40	5	-1.54	174801540	67855	148.79	2625	2630	2545	3380	1820	2600	2576.10	1.27	1980	2750	2675	2545	2470	2340	2712	2507	78	780	500	1760	5	1	15508143	397	-9.66	0.39	12	0.44	-265.00	6627.00	5080	20241007	-49.61	2010	20240419	27.36	3600	-28.89	20250103	2235	14.54	20250324	5080	-49.61	20241007	2010	27.36	20240419	4.51	Y	081580	500	77 억	196183	N	N	0	N	N
164	20250402	140602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2575	-25	5	-0.96	141640395	54874	120.33	2625	2630	2555	3380	1820	2600	2581.19	1.27	1697	2750	2675	2545	2470	2340	2712	2507	78	780	500	1760	5	1	15508143	399	-9.72	0.39	12	0.35	-265.00	6627.00	5080	20241007	-49.31	2010	20240419	28.11	3600	-28.47	20250103	2235	15.21	20250324	5080	-49.31	20241007	2010	28.11	20240419	4.51	Y	081580	500	77 억	196183	N	N	0	N	N
165	20250402	130603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	5	2	0.19	77154310	29783	65.31	2625	2630	2565	3380	1820	2600	2590.55	1.27	592	2750	2675	2545	2470	2340	2712	2507	78	780	500	1760	5	1	15508143	404	-9.83	0.39	12	0.19	-265.00	6627.00	5080	20241007	-48.72	2010	20240419	29.60	3600	-27.64	20250103	2235	16.55	20250324	5080	-48.72	20241007	2010	29.60	20240419	4.51	Y	081580	500	77 억	196183	N	N	0	N	N
166	20250402	120604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-20	5	-0.77	75005090	28957	63.50	2625	2630	2565	3380	1820	2600	2590.22	1.27	591	2750	2675	2545	2470	2340	2712	2507	78	780	500	1760	5	1	15508143	400	-9.74	0.39	12	0.19	-265.00	6627.00	5080	20241007	-49.21	2010	20240419	28.36	3600	-28.33	20250103	2235	15.44	20250324	5080	-49.21	20241007	2010	28.36	20240419	4.51	Y	081580	500	77 억	196183	N	N	0	N	N
167	20250402	110602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-10	5	-0.38	45918395	17730	38.88	2625	2630	2565	3380	1820	2600	2589.87	1.27	587	2750	2675	2545	2470	2340	2712	2507	78	780	500	1760	5	1	15508143	402	-9.77	0.39	12	0.11	-265.00	6627.00	5080	20241007	-49.02	2010	20240419	28.86	3600	-28.06	20250103	2235	15.88	20250324	5080	-49.02	20241007	2010	28.86	20240419	4.51	Y	081580	500	77 억	196183	N	N	0	N	N
168	20250402	100601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	10	2	0.38	33305570	12870	28.22	2625	2630	2565	3380	1820	2600	2587.85	1.27	682	2750	2675	2545	2470	2340	2712	2507	78	780	500	1760	5	1	15508143	405	-9.85	0.39	12	0.08	-265.00	6627.00	5080	20241007	-48.62	2010	20240419	29.85	3600	-27.50	20250103	2235	16.78	20250324	5080	-48.62	20241007	2010	29.85	20240419	4.51	Y	081580	500	77 억	196183	N	N	0	N	N
169	20250402	090607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	0	3	0.00	1872250	720	1.58	2625	2625	2600	3380	1820	2600	2600.35	1.27	-46	2750	2675	2545	2470	2340	2712	2507	78	780	500	1760	5	1	15508143	403	-9.81	0.39	12	0.00	-265.00	6627.00	5080	20241007	-48.82	2010	20240419	29.35	3600	-27.78	20250103	2235	16.33	20250324	5080	-48.82	20241007	2010	29.35	20240419	4.51	Y	081580	500	77 억	196183	N	N	0	N	N
170	20250401	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	180	2	7.44	115870640	45604	143.65	2430	2620	2415	3145	1695	2420	2539.61	1.23	5201	2490	2455	2420	2385	2350	2437	2367	78	725	500	1640	5	1	15508143	403	-9.81	0.39	12	0.29	-265.00	6627.00	5080	20241007	-48.82	2010	20240419	29.35	3600	-27.78	20250103	2235	16.33	20250324	5080	-48.82	20241007	2010	29.35	20240419	4.46	Y	081580	500	77 억	190982	N	N	0	N	N
171	20250401	150606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	175	2	7.23	108074640	42604	134.20	2430	2620	2415	3145	1695	2420	2536.73	1.23	4942	2490	2455	2420	2385	2350	2437	2367	78	725	500	1640	5	1	15508143	402	-9.79	0.39	12	0.27	-265.00	6627.00	5080	20241007	-48.92	2010	20240419	29.10	3600	-27.92	20250103	2235	16.11	20250324	5080	-48.92	20241007	2010	29.10	20240419	4.46	Y	081580	500	77 억	190982	N	N	0	N	N
172	20250401	140606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2565	145	2	5.99	95114585	37567	118.34	2430	2620	2415	3145	1695	2420	2531.87	1.23	4572	2490	2455	2420	2385	2350	2437	2367	78	725	500	1640	5	1	15508143	398	-9.68	0.39	12	0.24	-265.00	6627.00	5080	20241007	-49.51	2010	20240419	27.61	3600	-28.75	20250103	2235	14.77	20250324	5080	-49.51	20241007	2010	27.61	20240419	4.46	Y	081580	500	77 억	190982	N	N	0	N	N
173	20250401	130607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	165	2	6.82	83575375	33066	104.16	2430	2620	2415	3145	1695	2420	2527.53	1.23	3119	2490	2455	2420	2385	2350	2437	2367	78	725	500	1640	5	1	15508143	401	-9.75	0.39	12	0.21	-265.00	6627.00	5080	20241007	-49.11	2010	20240419	28.61	3600	-28.19	20250103	2235	15.66	20250324	5080	-49.11	20241007	2010	28.61	20240419	4.46	Y	081580	500	77 억	190982	N	N	0	N	N
174	20250401	120607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	95	2	3.93	38424600	15528	48.91	2430	2525	2415	3145	1695	2420	2474.54	1.23	1468	2490	2455	2420	2385	2350	2437	2367	78	725	500	1640	5	1	15508143	390	-9.49	0.38	12	0.10	-265.00	6627.00	5080	20241007	-50.49	2010	20240419	25.12	3600	-30.14	20250103	2235	12.53	20250324	5080	-50.49	20241007	2010	25.12	20240419	4.46	Y	081580	500	77 억	190982	N	N	0	N	N
175	20250401	110601	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	65	2	2.69	29292530	11897	37.48	2430	2505	2415	3145	1695	2420	2462.18	1.23	648	2490	2455	2420	2385	2350	2437	2367	78	725	500	1640	5	1	15508143	385	-9.38	0.37	12	0.08	-265.00	6627.00	5080	20241007	-51.08	2010	20240419	23.63	3600	-30.97	20250103	2235	11.19	20250324	5080	-51.08	20241007	2010	23.63	20240419	4.46	Y	081580	500	77 억	190982	N	N	0	N	N
176	20250401	100558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	20	2	0.83	7805530	3207	10.10	2430	2440	2415	3145	1695	2420	2433.90	1.23	-216	2490	2455	2420	2385	2350	2437	2367	78	725	500	1640	5	1	15508143	378	-9.21	0.37	12	0.02	-265.00	6627.00	5080	20241007	-51.97	2010	20240419	21.39	3600	-32.22	20250103	2235	9.17	20250324	5080	-51.97	20241007	2010	21.39	20240419	4.46	Y	081580	500	77 억	190982	N	N	0	N	N
177	20250401	090559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	10	2	0.41	12130	5	0.02	2430	2430	2420	3145	1695	2420	2426.00	1.23	-2	2490	2455	2420	2385	2350	2437	2367	78	725	500	1640	5	1	15508143	377	-9.17	0.37	12	0.00	-265.00	6627.00	5080	20241007	-52.17	2010	20240419	20.90	3600	-32.50	20250103	2235	8.72	20250324	5080	-52.17	20241007	2010	20.90	20240419	4.46	Y	081580	500	77 억	190982	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History