KissMeData/085670/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4530	-135	5	-2.89	182108190	40068	64.46	4620	4700	4495	6060	3270	4665	4544.98	3.25	0	-8428	4911	4787	4571	4447	4231	4850	4510	122	1395	500	3350	5	1	24450761	1108	6.88	1.09	12	0.16	658.00	4153.00	8400	20240510	-46.07	3735	20250409	21.29	6250	-27.52	20250106	3735	21.29	20250409	8400	-46.07	20240510	3735	21.29	20250409	5.14	Y	085670	500	122 억		795601	N	N	4116	N	00	N
3	20250430	150707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4515	-150	5	-3.22	151716735	33345	53.64	4620	4700	4495	6060	3270	4665	4549.91	3.25	0	-5919	4911	4787	4571	4447	4231	4850	4510	122	1395	500	3350	5	1	24450761	1104	6.86	1.09	12	0.14	658.00	4153.00	8400	20240510	-46.25	3735	20250409	20.88	6250	-27.76	20250106	3735	20.88	20250409	8400	-46.25	20240510	3735	20.88	20250409	5.14	Y	085670	500	122 억		795601	N	N	459	N	00	N
4	20250430	140707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4515	-150	5	-3.22	125545735	27545	44.31	4620	4700	4495	6060	3270	4665	4557.84	3.25	0	-4435	4911	4787	4571	4447	4231	4850	4510	122	1395	500	3350	5	1	24450761	1104	6.86	1.09	12	0.11	658.00	4153.00	8400	20240510	-46.25	3735	20250409	20.88	6250	-27.76	20250106	3735	20.88	20250409	8400	-46.25	20240510	3735	20.88	20250409	5.14	Y	085670	500	122 억		795601	N	N	459	N	00	N
5	20250430	130707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4525	-140	5	-3.00	110869425	24296	39.08	4620	4700	4495	6060	3270	4665	4563.28	3.25	0	-3387	4911	4787	4571	4447	4231	4850	4510	122	1395	500	3350	5	1	24450761	1106	6.88	1.09	12	0.10	658.00	4153.00	8400	20240510	-46.13	3735	20250409	21.15	6250	-27.60	20250106	3735	21.15	20250409	8400	-46.13	20240510	3735	21.15	20250409	5.14	Y	085670	500	122 억		795601	N	N	459	N	00	N
6	20250430	120710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4525	-140	5	-3.00	86379785	18867	30.35	4620	4700	4520	6060	3270	4665	4578.35	3.25	0	-2708	4911	4787	4571	4447	4231	4850	4510	122	1395	500	3350	5	1	24450761	1106	6.88	1.09	12	0.08	658.00	4153.00	8400	20240510	-46.13	3735	20250409	21.15	6250	-27.60	20250106	3735	21.15	20250409	8400	-46.13	20240510	3735	21.15	20250409	5.14	Y	085670	500	122 억		795601	N	N	459	N	00	N
7	20250430	110707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4550	-115	5	-2.47	74236520	16187	26.04	4620	4700	4535	6060	3270	4665	4586.18	3.25	0	-1258	4911	4787	4571	4447	4231	4850	4510	122	1395	500	3350	5	1	24450761	1113	6.91	1.10	12	0.07	658.00	4153.00	8400	20240510	-45.83	3735	20250409	21.82	6250	-27.20	20250106	3735	21.82	20250409	8400	-45.83	20240510	3735	21.82	20250409	5.14	Y	085670	500	122 억		795601	N	N	459	N	00	N
8	20250430	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4600	-65	5	-1.39	37394175	8100	13.03	4620	4700	4570	6060	3270	4665	4616.56	3.25	0	-91	4911	4787	4571	4447	4231	4850	4510	122	1395	500	3350	5	1	24450761	1125	6.99	1.11	12	0.03	658.00	4153.00	8400	20240510	-45.24	3735	20250409	23.16	6250	-26.40	20250106	3735	23.16	20250409	8400	-45.24	20240510	3735	23.16	20250409	5.14	Y	085670	500	122 억		795601	N	N	459	N	00	N
9	20250430	090710	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4680	15	2	0.32	11779500	2545	4.09	4620	4700	4620	6060	3270	4665	4628.49	3.25	0	299	4911	4787	4571	4447	4231	4850	4510	122	1395	500	3350	5	1	24450761	1144	7.11	1.13	12	0.01	658.00	4153.00	8400	20240510	-44.29	3735	20250409	25.30	6250	-25.12	20250106	3735	25.30	20250409	8400	-44.29	20240510	3735	25.30	20250409	5.14	Y	085670	500	122 억		795601	N	N	459	N	00	N
10	20250429	160701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4665	20	2	0.43	286937424	62162	113.45	4630	4695	4355	6030	3255	4645	4615.96	3.20	0	13609	4771	4707	4666	4602	4561	4687	4582	122	1385	500	3340	5	1	24450761	1141	7.09	1.12	12	0.25	658.00	4153.00	8400	20240510	-44.46	3735	20250409	24.90	6250	-25.36	20250106	3735	24.90	20250409	8400	-44.46	20240510	3735	24.90	20250409	5.18	Y	085670	500	122 억		781981	N	N	459	N	00	N
11	20250429	150704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4655	10	2	0.22	275390204	59678	108.92	4630	4695	4355	6030	3255	4645	4614.60	3.20	0	14180	4771	4707	4666	4602	4561	4687	4582	122	1385	500	3340	5	1	24450761	1138	7.07	1.12	12	0.24	658.00	4153.00	8400	20240510	-44.58	3735	20250409	24.63	6250	-25.52	20250106	3735	24.63	20250409	8400	-44.58	20240510	3735	24.63	20250409	5.18	Y	085670	500	122 억		781981	N	N	2193	N	00	N
12	20250429	140705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4630	-15	5	-0.32	217502029	47215	86.17	4630	4695	4355	6030	3255	4645	4606.63	3.20	0	15769	4771	4707	4666	4602	4561	4687	4582	122	1385	500	3340	5	1	24450761	1132	7.04	1.11	12	0.19	658.00	4153.00	8400	20240510	-44.88	3735	20250409	23.96	6250	-25.92	20250106	3735	23.96	20250409	8400	-44.88	20240510	3735	23.96	20250409	5.18	Y	085670	500	122 억		781981	N	N	2193	N	00	N
13	20250429	130705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4640	-5	5	-0.11	212131024	46054	84.05	4630	4695	4355	6030	3255	4645	4606.14	3.20	0	15003	4771	4707	4666	4602	4561	4687	4582	122	1385	500	3340	5	1	24450761	1135	7.05	1.12	12	0.19	658.00	4153.00	8400	20240510	-44.76	3735	20250409	24.23	6250	-25.76	20250106	3735	24.23	20250409	8400	-44.76	20240510	3735	24.23	20250409	5.18	Y	085670	500	122 억		781981	N	N	2193	N	00	N
14	20250429	120707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4635	-10	5	-0.22	204160139	44332	80.91	4630	4695	4355	6030	3255	4645	4605.25	3.20	0	14486	4771	4707	4666	4602	4561	4687	4582	122	1385	500	3340	5	1	24450761	1133	7.04	1.12	12	0.18	658.00	4153.00	8400	20240510	-44.82	3735	20250409	24.10	6250	-25.84	20250106	3735	24.10	20250409	8400	-44.82	20240510	3735	24.10	20250409	5.18	Y	085670	500	122 억		781981	N	N	2193	N	00	N
15	20250429	110705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4650	5	2	0.11	161561770	35140	64.13	4630	4695	4355	6030	3255	4645	4597.66	3.20	0	9704	4771	4707	4666	4602	4561	4687	4582	122	1385	500	3340	5	1	24450761	1137	7.07	1.12	12	0.14	658.00	4153.00	8400	20240510	-44.64	3735	20250409	24.50	6250	-25.60	20250106	3735	24.50	20250409	8400	-44.64	20240510	3735	24.50	20250409	5.18	Y	085670	500	122 억		781981	N	N	2193	N	00	N
16	20250429	100707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4635	-10	5	-0.22	130922715	28520	52.05	4630	4695	4355	6030	3255	4645	4590.56	3.20	0	4885	4771	4707	4666	4602	4561	4687	4582	122	1385	500	3340	5	1	24450761	1133	7.04	1.12	12	0.12	658.00	4153.00	8400	20240510	-44.82	3735	20250409	24.10	6250	-25.84	20250106	3735	24.10	20250409	8400	-44.82	20240510	3735	24.10	20250409	5.18	Y	085670	500	122 억		781981	N	N	2193	N	00	N
17	20250429	090707	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4655	10	2	0.22	6909710	1489	2.72	4630	4695	4630	6030	3255	4645	4640.50	3.20	0	92	4771	4707	4666	4602	4561	4687	4582	122	1385	500	3340	5	1	24450761	1138	7.07	1.12	12	0.01	658.00	4153.00	8400	20240510	-44.58	3735	20250409	24.63	6250	-25.52	20250106	3735	24.63	20250409	8400	-44.58	20240510	3735	24.63	20250409	5.18	Y	085670	500	122 억		781981	N	N	2193	N	00	N
18	20250428	160701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4645	-85	5	-1.80	255457925	54791	110.65	4710	4730	4625	6140	3315	4730	4662.41	3.25	0	-11018	4780	4755	4710	4685	4640	4767	4697	122	1410	500	3400	5	1	24450761	1136	7.06	1.12	12	0.22	658.00	4153.00	8400	20240510	-44.70	3735	20250409	24.36	6250	-25.68	20250106	3735	24.36	20250409	8400	-44.70	20240510	3735	24.36	20250409	5.22	Y	085670	500	122 억		793768	N	N	2193	N	00	N
19	20250428	150704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4655	-75	5	-1.59	214466630	45947	92.79	4710	4730	4640	6140	3315	4730	4667.70	3.25	0	-9356	4780	4755	4710	4685	4640	4767	4697	122	1410	500	3400	5	1	24450761	1138	7.07	1.12	12	0.19	658.00	4153.00	8400	20240510	-44.58	3735	20250409	24.63	6250	-25.52	20250106	3735	24.63	20250409	8400	-44.58	20240510	3735	24.63	20250409	5.22	Y	085670	500	122 억		793768	N	N	2803	N	00	N
20	20250428	140703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4680	-50	5	-1.06	162190225	34710	70.10	4710	4730	4650	6140	3315	4730	4672.72	3.25	0	-4294	4780	4755	4710	4685	4640	4767	4697	122	1410	500	3400	5	1	24450761	1144	7.11	1.13	12	0.14	658.00	4153.00	8400	20240510	-44.29	3735	20250409	25.30	6250	-25.12	20250106	3735	25.30	20250409	8400	-44.29	20240510	3735	25.30	20250409	5.22	Y	085670	500	122 억		793768	N	N	2803	N	00	N
21	20250428	130703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4675	-55	5	-1.16	137567765	29437	59.45	4710	4730	4650	6140	3315	4730	4673.29	3.25	0	-3327	4780	4755	4710	4685	4640	4767	4697	122	1410	500	3400	5	1	24450761	1143	7.10	1.13	12	0.12	658.00	4153.00	8400	20240510	-44.35	3735	20250409	25.17	6250	-25.20	20250106	3735	25.17	20250409	8400	-44.35	20240510	3735	25.17	20250409	5.22	Y	085670	500	122 억		793768	N	N	2803	N	00	N
22	20250428	120701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4675	-55	5	-1.16	133790960	28627	57.81	4710	4730	4650	6140	3315	4730	4673.59	3.25	0	-3105	4780	4755	4710	4685	4640	4767	4697	122	1410	500	3400	5	1	24450761	1143	7.10	1.13	12	0.12	658.00	4153.00	8400	20240510	-44.35	3735	20250409	25.17	6250	-25.20	20250106	3735	25.17	20250409	8400	-44.35	20240510	3735	25.17	20250409	5.22	Y	085670	500	122 억		793768	N	N	2803	N	00	N
23	20250428	110702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4680	-50	5	-1.06	127077365	27187	54.90	4710	4730	4650	6140	3315	4730	4674.20	3.25	0	-2670	4780	4755	4710	4685	4640	4767	4697	122	1410	500	3400	5	1	24450761	1144	7.11	1.13	12	0.11	658.00	4153.00	8400	20240510	-44.29	3735	20250409	25.30	6250	-25.12	20250106	3735	25.30	20250409	8400	-44.29	20240510	3735	25.30	20250409	5.22	Y	085670	500	122 억		793768	N	N	2803	N	00	N
24	20250428	100700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4690	-40	5	-0.85	55580880	11870	23.97	4710	4730	4665	6140	3315	4730	4682.47	3.25	0	1178	4780	4755	4710	4685	4640	4767	4697	122	1410	500	3400	5	1	24450761	1147	7.13	1.13	12	0.05	658.00	4153.00	8400	20240510	-44.17	3735	20250409	25.57	6250	-24.96	20250106	3735	25.57	20250409	8400	-44.17	20240510	3735	25.57	20250409	5.22	Y	085670	500	122 억		793768	N	N	2803	N	00	N
25	20250428	090703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4725	-5	5	-0.11	5814355	1234	2.49	4710	4730	4700	6140	3315	4730	4711.79	3.25	0	-892	4780	4755	4710	4685	4640	4767	4697	122	1410	500	3400	5	1	24450761	1155	7.18	1.14	12	0.01	658.00	4153.00	8400	20240510	-43.75	3735	20250409	26.51	6250	-24.40	20250106	3735	26.51	20250409	8400	-43.75	20240510	3735	26.51	20250409	5.22	Y	085670	500	122 억		793768	N	N	2803	N	00	N
26	20250425	160700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4730	45	2	0.96	232920930	49517	83.21	4720	4735	4665	6090	3280	4685	4703.86	3.25	0	3574	4775	4730	4675	4630	4575	4702	4602	122	1405	500	3370	5	1	24450761	1157	7.19	1.14	12	0.20	658.00	4153.00	8400	20240510	-43.69	3735	20250409	26.64	6250	-24.32	20250106	3735	26.64	20250409	8400	-43.69	20240510	3735	26.64	20250409	5.27	Y	085670	500	122 억		795163	N	N	2803	N	00	N
27	20250425	150703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4720	35	2	0.75	213910225	45493	76.44	4720	4735	4665	6090	3280	4685	4702.05	3.25	0	553	4775	4730	4675	4630	4575	4702	4602	122	1405	500	3370	5	1	24450761	1154	7.17	1.14	12	0.19	658.00	4153.00	8400	20240510	-43.81	3735	20250409	26.37	6250	-24.48	20250106	3735	26.37	20250409	8400	-43.81	20240510	3735	26.37	20250409	5.27	Y	085670	500	122 억		795163	N	N	606	N	00	N
28	20250425	140704	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4705	20	2	0.43	167641610	35678	59.95	4720	4735	4665	6090	3280	4685	4698.74	3.25	0	-6020	4775	4730	4675	4630	4575	4702	4602	122	1405	500	3370	5	1	24450761	1150	7.15	1.13	12	0.15	658.00	4153.00	8400	20240510	-43.99	3735	20250409	25.97	6250	-24.72	20250106	3735	25.97	20250409	8400	-43.99	20240510	3735	25.97	20250409	5.27	Y	085670	500	122 억		795163	N	N	606	N	00	N
29	20250425	130705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4710	25	2	0.53	153272335	32615	54.80	4720	4735	4665	6090	3280	4685	4699.44	3.25	0	-6834	4775	4730	4675	4630	4575	4702	4602	122	1405	500	3370	5	1	24450761	1152	7.16	1.13	12	0.13	658.00	4153.00	8400	20240510	-43.93	3735	20250409	26.10	6250	-24.64	20250106	3735	26.10	20250409	8400	-43.93	20240510	3735	26.10	20250409	5.27	Y	085670	500	122 억		795163	N	N	606	N	00	N
30	20250425	120701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4680	-5	5	-0.11	137083820	29170	49.02	4720	4735	4665	6090	3280	4685	4699.48	3.25	0	-7285	4775	4730	4675	4630	4575	4702	4602	122	1405	500	3370	5	1	24450761	1144	7.11	1.13	12	0.12	658.00	4153.00	8400	20240510	-44.29	3735	20250409	25.30	6250	-25.12	20250106	3735	25.30	20250409	8400	-44.29	20240510	3735	25.30	20250409	5.27	Y	085670	500	122 억		795163	N	N	606	N	00	N
31	20250425	110703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	0	3	0.00	89577245	19060	32.03	4720	4735	4665	6090	3280	4685	4699.75	3.25	0	-5465	4775	4730	4675	4630	4575	4702	4602	122	1405	500	3370	5	1	24450761	1146	7.12	1.13	12	0.08	658.00	4153.00	8400	20240510	-44.23	3735	20250409	25.44	6250	-25.04	20250106	3735	25.44	20250409	8400	-44.23	20240510	3735	25.44	20250409	5.27	Y	085670	500	122 억		795163	N	N	606	N	00	N
32	20250425	100703	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4715	30	2	0.64	60261890	12801	21.51	4720	4735	4695	6090	3280	4685	4707.59	3.25	0	-5720	4775	4730	4675	4630	4575	4702	4602	122	1405	500	3370	5	1	24450761	1153	7.17	1.14	12	0.05	658.00	4153.00	8400	20240510	-43.87	3735	20250409	26.24	6250	-24.56	20250106	3735	26.24	20250409	8400	-43.87	20240510	3735	26.24	20250409	5.27	Y	085670	500	122 억		795163	N	N	606	N	00	N
33	20250425	090705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4725	40	2	0.85	26497160	5630	9.46	4720	4725	4700	6090	3280	4685	4706.42	3.25	0	-3627	4775	4730	4675	4630	4575	4702	4602	122	1405	500	3370	5	1	24450761	1155	7.18	1.14	12	0.02	658.00	4153.00	8400	20240510	-43.75	3735	20250409	26.51	6250	-24.40	20250106	3735	26.51	20250409	8400	-43.75	20240510	3735	26.51	20250409	5.27	Y	085670	500	122 억		795163	N	N	606	N	00	N
34	20250424	160652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	-30	5	-0.64	277478529	59512	44.71	4710	4720	4620	6120	3305	4715	4662.56	3.23	0	5502	4878	4796	4698	4616	4518	4837	4657	122	1405	500	3390	5	1	24450761	1146	7.12	1.13	12	0.24	658.00	4153.00	8400	20240510	-44.23	3735	20250409	25.44	6250	-25.04	20250106	3735	25.44	20250409	8400	-44.23	20240510	3735	25.44	20250409	5.21	Y	085670	500	122 억		789856	N	N	606	N	00	N
35	20250424	150701	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4665	-50	5	-1.06	252525384	54171	40.70	4710	4720	4620	6120	3305	4715	4661.63	3.23	0	7083	4878	4796	4698	4616	4518	4837	4657	122	1405	500	3390	5	1	24450761	1141	7.09	1.12	12	0.22	658.00	4153.00	8400	20240510	-44.46	3735	20250409	24.90	6250	-25.36	20250106	3735	24.90	20250409	8400	-44.46	20240510	3735	24.90	20250409	5.21	Y	085670	500	122 억		789856	N	N	308	N	00	N
36	20250424	140702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4700	-15	5	-0.32	231705394	49710	37.34	4710	4720	4620	6120	3305	4715	4661.14	3.23	0	7436	4878	4796	4698	4616	4518	4837	4657	122	1405	500	3390	5	1	24450761	1149	7.14	1.13	12	0.20	658.00	4153.00	8400	20240510	-44.05	3735	20250409	25.84	6250	-24.80	20250106	3735	25.84	20250409	8400	-44.05	20240510	3735	25.84	20250409	5.21	Y	085670	500	122 억		789856	N	N	308	N	00	N
37	20250424	130700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4670	-45	5	-0.95	181444444	38985	29.29	4710	4720	4620	6120	3305	4715	4654.21	3.23	0	4292	4878	4796	4698	4616	4518	4837	4657	122	1405	500	3390	5	1	24450761	1142	7.10	1.12	12	0.16	658.00	4153.00	8400	20240510	-44.40	3735	20250409	25.03	6250	-25.28	20250106	3735	25.03	20250409	8400	-44.40	20240510	3735	25.03	20250409	5.21	Y	085670	500	122 억		789856	N	N	308	N	00	N
38	20250424	120659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4685	-30	5	-0.64	175891719	37795	28.39	4710	4720	4620	6120	3305	4715	4653.84	3.23	0	3560	4878	4796	4698	4616	4518	4837	4657	122	1405	500	3390	5	1	24450761	1146	7.12	1.13	12	0.15	658.00	4153.00	8400	20240510	-44.23	3735	20250409	25.44	6250	-25.04	20250106	3735	25.44	20250409	8400	-44.23	20240510	3735	25.44	20250409	5.21	Y	085670	500	122 억		789856	N	N	308	N	00	N
39	20250424	110659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4665	-50	5	-1.06	133477239	28671	21.54	4710	4720	4620	6120	3305	4715	4655.48	3.23	0	-1785	4878	4796	4698	4616	4518	4837	4657	122	1405	500	3390	5	1	24450761	1141	7.09	1.12	12	0.12	658.00	4153.00	8400	20240510	-44.46	3735	20250409	24.90	6250	-25.36	20250106	3735	24.90	20250409	8400	-44.46	20240510	3735	24.90	20250409	5.21	Y	085670	500	122 억		789856	N	N	308	N	00	N
40	20250424	100659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4650	-65	5	-1.38	97316719	20886	15.69	4710	4720	4620	6120	3305	4715	4659.42	3.23	0	3119	4878	4796	4698	4616	4518	4837	4657	122	1405	500	3390	5	1	24450761	1137	7.07	1.12	12	0.09	658.00	4153.00	8400	20240510	-44.64	3735	20250409	24.50	6250	-25.60	20250106	3735	24.50	20250409	8400	-44.64	20240510	3735	24.50	20250409	5.21	Y	085670	500	122 억		789856	N	N	308	N	00	N
41	20250424	090705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4720	5	2	0.11	16752430	3582	2.69	4710	4720	4620	6120	3305	4715	4676.84	3.23	0	185	4878	4796	4698	4616	4518	4837	4657	122	1405	500	3390	5	1	24450761	1154	7.17	1.14	12	0.01	658.00	4153.00	8400	20240510	-43.81	3735	20250409	26.37	6250	-24.48	20250106	3735	26.37	20250409	8400	-43.81	20240510	3735	26.37	20250409	5.21	Y	085670	500	122 억		789856	N	N	308	N	00	N
42	20250423	160646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4715	180	2	3.97	626433015	133114	368.96	4620	4780	4600	5890	3175	4535	4705.98	3.13	0	17656	4591	4562	4511	4482	4431	4577	4497	122	1355	500	3260	5	1	24450761	1153	7.17	1.14	12	0.54	658.00	4153.00	8400	20240510	-43.87	3735	20250409	26.24	6250	-24.56	20250106	3735	26.24	20250409	8400	-43.87	20240510	3735	26.24	20250409	5.18	Y	085670	500	122 억		766296	N	N	308	N	00	N
43	20250423	150659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4725	190	2	4.19	593333530	126089	349.49	4620	4780	4600	5890	3175	4535	4705.67	3.13	0	12553	4591	4562	4511	4482	4431	4577	4497	122	1355	500	3260	5	1	24450761	1155	7.18	1.14	12	0.52	658.00	4153.00	8400	20240510	-43.75	3735	20250409	26.51	6250	-24.40	20250106	3735	26.51	20250409	8400	-43.75	20240510	3735	26.51	20250409	5.18	Y	085670	500	122 억		766296	N	N	1193	N	00	N
44	20250423	140658	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4730	195	2	4.30	542945650	115402	319.87	4620	4780	4600	5890	3175	4535	4704.82	3.13	0	9686	4591	4562	4511	4482	4431	4577	4497	122	1355	500	3260	5	1	24450761	1157	7.19	1.14	12	0.47	658.00	4153.00	8400	20240510	-43.69	3735	20250409	26.64	6250	-24.32	20250106	3735	26.64	20250409	8400	-43.69	20240510	3735	26.64	20250409	5.18	Y	085670	500	122 억		766296	N	N	1193	N	00	N
45	20250423	130656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4700	165	2	3.64	462933640	98439	272.85	4620	4780	4600	5890	3175	4535	4702.75	3.13	0	5135	4591	4562	4511	4482	4431	4577	4497	122	1355	500	3260	5	1	24450761	1149	7.14	1.13	12	0.40	658.00	4153.00	8400	20240510	-44.05	3735	20250409	25.84	6250	-24.80	20250106	3735	25.84	20250409	8400	-44.05	20240510	3735	25.84	20250409	5.18	Y	085670	500	122 억		766296	N	N	1193	N	00	N
46	20250423	120659	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4710	175	2	3.86	438700275	93286	258.57	4620	4780	4600	5890	3175	4535	4702.75	3.13	0	5031	4591	4562	4511	4482	4431	4577	4497	122	1355	500	3260	5	1	24450761	1152	7.16	1.13	12	0.38	658.00	4153.00	8400	20240510	-43.93	3735	20250409	26.10	6250	-24.64	20250106	3735	26.10	20250409	8400	-43.93	20240510	3735	26.10	20250409	5.18	Y	085670	500	122 억		766296	N	N	1193	N	00	N
47	20250423	110700	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4710	175	2	3.86	400976910	85258	236.32	4620	4780	4600	5890	3175	4535	4703.10	3.13	0	2679	4591	4562	4511	4482	4431	4577	4497	122	1355	500	3260	5	1	24450761	1152	7.16	1.13	12	0.35	658.00	4153.00	8400	20240510	-43.93	3735	20250409	26.10	6250	-24.64	20250106	3735	26.10	20250409	8400	-43.93	20240510	3735	26.10	20250409	5.18	Y	085670	500	122 억		766296	N	N	1193	N	00	N
48	20250423	100702	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4700	165	2	3.64	282666365	60256	167.02	4620	4770	4600	5890	3175	4535	4691.09	3.13	0	-3747	4591	4562	4511	4482	4431	4577	4497	122	1355	500	3260	5	1	24450761	1149	7.14	1.13	12	0.25	658.00	4153.00	8400	20240510	-44.05	3735	20250409	25.84	6250	-24.80	20250106	3735	25.84	20250409	8400	-44.05	20240510	3735	25.84	20250409	5.18	Y	085670	500	122 억		766296	N	N	1193	N	00	N
49	20250423	090705	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4620	85	2	1.87	20744335	4494	12.46	4620	4630	4600	5890	3175	4535	4616.01	3.13	0	-802	4591	4562	4511	4482	4431	4577	4497	122	1355	500	3260	5	1	24450761	1130	7.02	1.11	12	0.02	658.00	4153.00	8400	20240510	-45.00	3735	20250409	23.69	6250	-26.08	20250106	3735	23.69	20250409	8400	-45.00	20240510	3735	23.69	20250409	5.18	Y	085670	500	122 억		766296	N	N	1193	N	00	N
50	20250422	160644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4535	0	3	0.00	162604310	36078	72.38	4490	4540	4460	5890	3175	4535	4507.02	3.14	0	-334	4635	4585	4530	4480	4425	4557	4452	122	1355	500	3260	5	1	24450761	1109	6.89	1.09	12	0.15	658.00	4153.00	8400	20240510	-46.01	3735	20250409	21.42	6250	-27.44	20250106	3735	21.42	20250409	8400	-46.01	20240510	3735	21.42	20250409	5.19	Y	085670	500	122 억		767037	N	N	1193	N	00	N
51	20250422	150656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4530	-5	5	-0.11	157577015	34969	70.16	4490	4540	4460	5890	3175	4535	4506.19	3.14	0	64	4635	4585	4530	4480	4425	4557	4452	122	1355	500	3260	5	1	24450761	1108	6.88	1.09	12	0.14	658.00	4153.00	8400	20240510	-46.07	3735	20250409	21.29	6250	-27.52	20250106	3735	21.29	20250409	8400	-46.07	20240510	3735	21.29	20250409	5.19	Y	085670	500	122 억		767037	N	N	1766	N	00	N
52	20250422	140656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4535	0	3	0.00	147416570	32727	65.66	4490	4540	4460	5890	3175	4535	4504.43	3.14	0	1025	4635	4585	4530	4480	4425	4557	4452	122	1355	500	3260	5	1	24450761	1109	6.89	1.09	12	0.13	658.00	4153.00	8400	20240510	-46.01	3735	20250409	21.42	6250	-27.44	20250106	3735	21.42	20250409	8400	-46.01	20240510	3735	21.42	20250409	5.19	Y	085670	500	122 억		767037	N	N	1766	N	00	N
53	20250422	130654	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4515	-20	5	-0.44	120850820	26854	53.88	4490	4535	4460	5890	3175	4535	4500.29	3.14	0	1193	4635	4585	4530	4480	4425	4557	4452	122	1355	500	3260	5	1	24450761	1104	6.86	1.09	12	0.11	658.00	4153.00	8400	20240510	-46.25	3735	20250409	20.88	6250	-27.76	20250106	3735	20.88	20250409	8400	-46.25	20240510	3735	20.88	20250409	5.19	Y	085670	500	122 억		767037	N	N	1766	N	00	N
54	20250422	120655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4525	-10	5	-0.22	99341515	22072	44.28	4490	4535	4460	5890	3175	4535	4500.79	3.14	0	1146	4635	4585	4530	4480	4425	4557	4452	122	1355	500	3260	5	1	24450761	1106	6.88	1.09	12	0.09	658.00	4153.00	8400	20240510	-46.13	3735	20250409	21.15	6250	-27.60	20250106	3735	21.15	20250409	8400	-46.13	20240510	3735	21.15	20250409	5.19	Y	085670	500	122 억		767037	N	N	1766	N	00	N
55	20250422	110655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4525	-10	5	-0.22	93717770	20827	41.78	4490	4535	4460	5890	3175	4535	4499.82	3.14	0	1570	4635	4585	4530	4480	4425	4557	4452	122	1355	500	3260	5	1	24450761	1106	6.88	1.09	12	0.09	658.00	4153.00	8400	20240510	-46.13	3735	20250409	21.15	6250	-27.60	20250106	3735	21.15	20250409	8400	-46.13	20240510	3735	21.15	20250409	5.19	Y	085670	500	122 억		767037	N	N	1766	N	00	N
56	20250422	100655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4515	-20	5	-0.44	50467790	11250	22.57	4490	4535	4460	5890	3175	4535	4486.03	3.14	0	-1792	4635	4585	4530	4480	4425	4557	4452	122	1355	500	3260	5	1	24450761	1104	6.86	1.09	12	0.05	658.00	4153.00	8400	20240510	-46.25	3735	20250409	20.88	6250	-27.76	20250106	3735	20.88	20250409	8400	-46.25	20240510	3735	20.88	20250409	5.19	Y	085670	500	122 억		767037	N	N	1766	N	00	N
57	20250422	090656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4520	-15	5	-0.33	7366030	1636	3.28	4490	4520	4490	5890	3175	4535	4502.46	3.14	0	1125	4635	4585	4530	4480	4425	4557	4452	122	1355	500	3260	5	1	24450761	1105	6.87	1.09	12	0.01	658.00	4153.00	8400	20240510	-46.19	3735	20250409	21.02	6250	-27.68	20250106	3735	21.02	20250409	8400	-46.19	20240510	3735	21.02	20250409	5.19	Y	085670	500	122 억		767037	N	N	1766	N	00	N
58	20250421	160641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4535	-40	5	-0.87	226112910	49845	80.66	4575	4580	4475	5940	3205	4575	4536.32	3.14	0	114	4675	4625	4555	4505	4435	4590	4470	122	1365	500	3290	5	1	24450761	1109	6.89	1.09	12	0.20	658.00	4153.00	8400	20240510	-46.01	3735	20250409	21.42	6250	-27.44	20250106	3735	21.42	20250409	8400	-46.01	20240510	3735	21.42	20250409	5.22	Y	085670	500	122 억		767030	N	N	1766	N	00	N
59	20250421	150653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4545	-30	5	-0.66	203391415	44833	72.55	4575	4580	4475	5940	3205	4575	4536.65	3.14	0	-761	4675	4625	4555	4505	4435	4590	4470	122	1365	500	3290	5	1	24450761	1111	6.91	1.09	12	0.18	658.00	4153.00	8400	20240510	-45.89	3735	20250409	21.69	6250	-27.28	20250106	3735	21.69	20250409	8400	-45.89	20240510	3735	21.69	20250409	5.22	Y	085670	500	122 억		767030	N	N	857	N	00	N
60	20250421	140653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4530	-45	5	-0.98	182854645	40297	65.21	4575	4580	4475	5940	3205	4575	4537.67	3.14	0	-1838	4675	4625	4555	4505	4435	4590	4470	122	1365	500	3290	5	1	24450761	1108	6.88	1.09	12	0.16	658.00	4153.00	8400	20240510	-46.07	3735	20250409	21.29	6250	-27.52	20250106	3735	21.29	20250409	8400	-46.07	20240510	3735	21.29	20250409	5.22	Y	085670	500	122 억		767030	N	N	857	N	00	N
61	20250421	130653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4525	-50	5	-1.09	166021210	36562	59.16	4575	4580	4475	5940	3205	4575	4540.81	3.14	0	-1532	4675	4625	4555	4505	4435	4590	4470	122	1365	500	3290	5	1	24450761	1106	6.88	1.09	12	0.15	658.00	4153.00	8400	20240510	-46.13	3735	20250409	21.15	6250	-27.60	20250106	3735	21.15	20250409	8400	-46.13	20240510	3735	21.15	20250409	5.22	Y	085670	500	122 억		767030	N	N	857	N	00	N
62	20250421	120652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4505	-70	5	-1.53	154924000	34098	55.18	4575	4580	4475	5940	3205	4575	4543.49	3.14	0	-2972	4675	4625	4555	4505	4435	4590	4470	122	1365	500	3290	5	1	24450761	1102	6.85	1.08	12	0.14	658.00	4153.00	8400	20240510	-46.37	3735	20250409	20.62	6250	-27.92	20250106	3735	20.62	20250409	8400	-46.37	20240510	3735	20.62	20250409	5.22	Y	085670	500	122 억		767030	N	N	857	N	00	N
63	20250421	110652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4560	-15	5	-0.33	103679310	22750	36.81	4575	4580	4520	5940	3205	4575	4557.33	3.14	0	-2588	4675	4625	4555	4505	4435	4590	4470	122	1365	500	3290	5	1	24450761	1115	6.93	1.10	12	0.09	658.00	4153.00	8400	20240510	-45.71	3735	20250409	22.09	6250	-27.04	20250106	3735	22.09	20250409	8400	-45.71	20240510	3735	22.09	20250409	5.22	Y	085670	500	122 억		767030	N	N	857	N	00	N
64	20250421	100647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4555	-20	5	-0.44	82179185	18022	29.16	4575	4580	4520	5940	3205	4575	4559.94	3.14	0	-448	4675	4625	4555	4505	4435	4590	4470	122	1365	500	3290	5	1	24450761	1114	6.92	1.10	12	0.07	658.00	4153.00	8400	20240510	-45.77	3735	20250409	21.95	6250	-27.12	20250106	3735	21.95	20250409	8400	-45.77	20240510	3735	21.95	20250409	5.22	Y	085670	500	122 억		767030	N	N	857	N	00	N
65	20250421	090709	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4565	-10	5	-0.22	16602955	3643	5.89	4575	4575	4520	5940	3205	4575	4557.50	3.14	0	-280	4675	4625	4555	4505	4435	4590	4470	122	1365	500	3290	5	1	24450761	1116	6.94	1.10	12	0.01	658.00	4153.00	8400	20240510	-45.65	3735	20250409	22.22	6250	-26.96	20250106	3735	22.22	20250409	8400	-45.65	20240510	3735	22.22	20250409	5.22	Y	085670	500	122 억		767030	N	N	857	N	00	N
66	20250418	160641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4575	-15	5	-0.33	281486517	61799	98.93	4600	4605	4485	5960	3215	4590	4554.87	3.14	0	-377	4713	4651	4583	4521	4453	4682	4552	122	1370	500	3300	5	1	24450761	1119	6.95	1.10	12	0.25	658.00	4153.00	8400	20240510	-45.54	3735	20250409	22.49	6250	-26.80	20250106	3735	22.49	20250409	8400	-45.54	20240510	3735	22.49	20250409	5.18	Y	085670	500	122 억		768003	N	N	857	N	00	N
67	20250418	150649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4575	-15	5	-0.33	277589207	60947	97.57	4600	4605	4485	5960	3215	4590	4554.60	3.14	0	-186	4713	4651	4583	4521	4453	4682	4552	122	1370	500	3300	5	1	24450761	1119	6.95	1.10	12	0.25	658.00	4153.00	8400	20240510	-45.54	3735	20250409	22.49	6250	-26.80	20250106	3735	22.49	20250409	8400	-45.54	20240510	3735	22.49	20250409	5.18	Y	085670	500	122 억		768003	N	N	1665	N	00	N
68	20250418	140652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	-20	5	-0.44	261624977	57455	91.98	4600	4605	4485	5960	3215	4590	4553.56	3.14	0	-564	4713	4651	4583	4521	4453	4682	4552	122	1370	500	3300	5	1	24450761	1117	6.95	1.10	12	0.23	658.00	4153.00	8400	20240510	-45.60	3735	20250409	22.36	6250	-26.88	20250106	3735	22.36	20250409	8400	-45.60	20240510	3735	22.36	20250409	5.18	Y	085670	500	122 억		768003	N	N	1665	N	00	N
69	20250418	130651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4545	-45	5	-0.98	222818662	48946	78.35	4600	4605	4485	5960	3215	4590	4552.34	3.14	0	-6377	4713	4651	4583	4521	4453	4682	4552	122	1370	500	3300	5	1	24450761	1111	6.91	1.09	12	0.20	658.00	4153.00	8400	20240510	-45.89	3735	20250409	21.69	6250	-27.28	20250106	3735	21.69	20250409	8400	-45.89	20240510	3735	21.69	20250409	5.18	Y	085670	500	122 억		768003	N	N	1665	N	00	N
70	20250418	120648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	-20	5	-0.44	204392572	44906	71.89	4600	4605	4485	5960	3215	4590	4551.56	3.14	0	-6588	4713	4651	4583	4521	4453	4682	4552	122	1370	500	3300	5	1	24450761	1117	6.95	1.10	12	0.18	658.00	4153.00	8400	20240510	-45.60	3735	20250409	22.36	6250	-26.88	20250106	3735	22.36	20250409	8400	-45.60	20240510	3735	22.36	20250409	5.18	Y	085670	500	122 억		768003	N	N	1665	N	00	N
71	20250418	110652	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4555	-35	5	-0.76	130741330	28777	46.07	4600	4605	4485	5960	3215	4590	4543.26	3.14	0	873	4713	4651	4583	4521	4453	4682	4552	122	1370	500	3300	5	1	24450761	1114	6.92	1.10	12	0.12	658.00	4153.00	8400	20240510	-45.77	3735	20250409	21.95	6250	-27.12	20250106	3735	21.95	20250409	8400	-45.77	20240510	3735	21.95	20250409	5.18	Y	085670	500	122 억		768003	N	N	1665	N	00	N
72	20250418	100651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4575	-15	5	-0.33	122157820	26886	43.04	4600	4605	4485	5960	3215	4590	4543.55	3.14	0	1634	4713	4651	4583	4521	4453	4682	4552	122	1370	500	3300	5	1	24450761	1119	6.95	1.10	12	0.11	658.00	4153.00	8400	20240510	-45.54	3735	20250409	22.49	6250	-26.80	20250106	3735	22.49	20250409	8400	-45.54	20240510	3735	22.49	20250409	5.18	Y	085670	500	122 억		768003	N	N	1665	N	00	N
73	20250418	090655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4545	-45	5	-0.98	18247505	3982	6.37	4600	4605	4545	5960	3215	4590	4582.50	3.14	0	-2277	4713	4651	4583	4521	4453	4682	4552	122	1370	500	3300	5	1	24450761	1111	6.91	1.09	12	0.02	658.00	4153.00	8400	20240510	-45.89	3735	20250409	21.69	6250	-27.28	20250106	3735	21.69	20250409	8400	-45.89	20240510	3735	21.69	20250409	5.18	Y	085670	500	122 억		768003	N	N	1665	N	00	N
74	20250417	160646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4590	40	2	0.88	284425045	62467	43.67	4545	4645	4515	5910	3185	4550	4553.18	3.15	0	-2615	4796	4672	4601	4477	4406	4637	4442	122	1360	500	3270	5	1	24450761	1122	6.98	1.11	12	0.26	658.00	4153.00	8400	20240510	-45.36	3735	20250409	22.89	6250	-26.56	20250106	3735	22.89	20250409	8400	-45.36	20240510	3735	22.89	20250409	5.20	Y	085670	500	122 억		769652	N	N	1665	N	00	N
75	20250417	150651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4555	5	2	0.11	274171240	60221	42.10	4545	4645	4515	5910	3185	4550	4552.75	3.15	0	-2387	4796	4672	4601	4477	4406	4637	4442	122	1360	500	3270	5	1	24450761	1114	6.92	1.10	12	0.25	658.00	4153.00	8400	20240510	-45.77	3735	20250409	21.95	6250	-27.12	20250106	3735	21.95	20250409	8400	-45.77	20240510	3735	21.95	20250409	5.20	Y	085670	500	122 억		769652	N	N	1213	N	00	N
76	20250417	140655	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4540	-10	5	-0.22	248635650	54608	38.17	4545	4645	4515	5910	3185	4550	4553.10	3.15	0	-4663	4796	4672	4601	4477	4406	4637	4442	122	1360	500	3270	5	1	24450761	1110	6.90	1.09	12	0.22	658.00	4153.00	8400	20240510	-45.95	3735	20250409	21.55	6250	-27.36	20250106	3735	21.55	20250409	8400	-45.95	20240510	3735	21.55	20250409	5.20	Y	085670	500	122 억		769652	N	N	1213	N	00	N
77	20250417	130653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4555	5	2	0.11	224168090	49239	34.42	4545	4645	4515	5910	3185	4550	4552.65	3.15	0	-1460	4796	4672	4601	4477	4406	4637	4442	122	1360	500	3270	5	1	24450761	1114	6.92	1.10	12	0.20	658.00	4153.00	8400	20240510	-45.77	3735	20250409	21.95	6250	-27.12	20250106	3735	21.95	20250409	8400	-45.77	20240510	3735	21.95	20250409	5.20	Y	085670	500	122 억		769652	N	N	1213	N	00	N
78	20250417	120651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	20	2	0.44	189079830	41564	29.06	4545	4645	4515	5910	3185	4550	4549.12	3.15	0	408	4796	4672	4601	4477	4406	4637	4442	122	1360	500	3270	5	1	24450761	1117	6.95	1.10	12	0.17	658.00	4153.00	8400	20240510	-45.60	3735	20250409	22.36	6250	-26.88	20250106	3735	22.36	20250409	8400	-45.60	20240510	3735	22.36	20250409	5.20	Y	085670	500	122 억		769652	N	N	1213	N	00	N
79	20250417	110650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4555	5	2	0.11	168170860	36979	25.85	4545	4645	4515	5910	3185	4550	4547.74	3.15	0	-333	4796	4672	4601	4477	4406	4637	4442	122	1360	500	3270	5	1	24450761	1114	6.92	1.10	12	0.15	658.00	4153.00	8400	20240510	-45.77	3735	20250409	21.95	6250	-27.12	20250106	3735	21.95	20250409	8400	-45.77	20240510	3735	21.95	20250409	5.20	Y	085670	500	122 억		769652	N	N	1213	N	00	N
80	20250417	100650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4560	10	2	0.22	123156670	27070	18.92	4545	4645	4515	5910	3185	4550	4549.56	3.15	0	4545	4796	4672	4601	4477	4406	4637	4442	122	1360	500	3270	5	1	24450761	1115	6.93	1.10	12	0.11	658.00	4153.00	8400	20240510	-45.71	3735	20250409	22.09	6250	-27.04	20250106	3735	22.09	20250409	8400	-45.71	20240510	3735	22.09	20250409	5.20	Y	085670	500	122 억		769652	N	N	1213	N	00	N
81	20250417	090653	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4630	80	2	1.76	57441075	12604	8.81	4545	4645	4520	5910	3185	4550	4557.37	3.15	0	3178	4796	4672	4601	4477	4406	4637	4442	122	1360	500	3270	5	1	24450761	1132	7.04	1.11	12	0.05	658.00	4153.00	8400	20240510	-44.88	3735	20250409	23.96	6250	-25.92	20250106	3735	23.96	20250409	8400	-44.88	20240510	3735	23.96	20250409	5.20	Y	085670	500	122 억		769652	N	N	1213	N	00	N
82	20250416	160643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4550	45	2	1.00	662608560	143048	117.44	4570	4725	4530	5850	3155	4505	4632.10	3.15	0	-78	4635	4570	4480	4415	4325	4602	4447	122	1345	500	3240	5	1	24450761	1113	6.91	1.10	12	0.59	658.00	4153.00	8400	20240510	-45.83	3735	20250409	21.82	6250	-27.20	20250106	3735	21.82	20250409	8400	-45.83	20240510	3735	21.82	20250409	5.21	Y	085670	500	122 억		770212	N	N	1213	N	00	N
83	20250416	150651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4570	65	2	1.44	650833685	140462	115.32	4570	4725	4530	5850	3155	4505	4633.55	3.15	0	-668	4635	4570	4480	4415	4325	4602	4447	122	1345	500	3240	5	1	24450761	1117	6.95	1.10	12	0.57	658.00	4153.00	8400	20240510	-45.60	3735	20250409	22.36	6250	-26.88	20250106	3735	22.36	20250409	8400	-45.60	20240510	3735	22.36	20250409	5.21	Y	085670	500	122 억		770212	N	N	1542	N	00	N
84	20250416	140650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4590	85	2	1.89	547915715	117930	96.82	4570	4725	4530	5850	3155	4505	4646.15	3.15	0	-6516	4635	4570	4480	4415	4325	4602	4447	122	1345	500	3240	5	1	24450761	1122	6.98	1.11	12	0.48	658.00	4153.00	8400	20240510	-45.36	3735	20250409	22.89	6250	-26.56	20250106	3735	22.89	20250409	8400	-45.36	20240510	3735	22.89	20250409	5.21	Y	085670	500	122 억		770212	N	N	1542	N	00	N
85	20250416	130649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4635	130	2	2.89	517835995	111404	91.46	4570	4725	4530	5850	3155	4505	4648.31	3.15	0	-5255	4635	4570	4480	4415	4325	4602	4447	122	1345	500	3240	5	1	24450761	1133	7.04	1.12	12	0.46	658.00	4153.00	8400	20240510	-44.82	3735	20250409	24.10	6250	-25.84	20250106	3735	24.10	20250409	8400	-44.82	20240510	3735	24.10	20250409	5.21	Y	085670	500	122 억		770212	N	N	1542	N	00	N
86	20250416	120651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4640	135	2	3.00	484914270	104300	85.63	4570	4725	4530	5850	3155	4505	4649.27	3.15	0	-7749	4635	4570	4480	4415	4325	4602	4447	122	1345	500	3240	5	1	24450761	1135	7.05	1.12	12	0.43	658.00	4153.00	8400	20240510	-44.76	3735	20250409	24.23	6250	-25.76	20250106	3735	24.23	20250409	8400	-44.76	20240510	3735	24.23	20250409	5.21	Y	085670	500	122 억		770212	N	N	1542	N	00	N
87	20250416	110650	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4695	190	2	4.22	424814040	91390	75.03	4570	4725	4530	5850	3155	4505	4648.41	3.15	0	-6761	4635	4570	4480	4415	4325	4602	4447	122	1345	500	3240	5	1	24450761	1148	7.14	1.13	12	0.37	658.00	4153.00	8400	20240510	-44.11	3735	20250409	25.70	6250	-24.88	20250106	3735	25.70	20250409	8400	-44.11	20240510	3735	25.70	20250409	5.21	Y	085670	500	122 억		770212	N	N	1542	N	00	N
88	20250416	100649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4640	135	2	3.00	164308090	35834	29.42	4570	4660	4530	5850	3155	4505	4585.32	3.15	0	-2044	4635	4570	4480	4415	4325	4602	4447	122	1345	500	3240	5	1	24450761	1135	7.05	1.12	12	0.15	658.00	4153.00	8400	20240510	-44.76	3735	20250409	24.23	6250	-25.76	20250106	3735	24.23	20250409	8400	-44.76	20240510	3735	24.23	20250409	5.21	Y	085670	500	122 억		770212	N	N	1542	N	00	N
89	20250416	090656	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4555	50	2	1.11	24702150	5424	4.45	4570	4570	4530	5850	3155	4505	4554.51	3.15	0	-1495	4635	4570	4480	4415	4325	4602	4447	122	1345	500	3240	5	1	24450761	1114	6.92	1.10	12	0.02	658.00	4153.00	8400	20240510	-45.77	3735	20250409	21.95	6250	-27.12	20250106	3735	21.95	20250409	8400	-45.77	20240510	3735	21.95	20250409	5.21	Y	085670	500	122 억		770212	N	N	1542	N	00	N
90	20250415	160642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4505	95	2	2.15	545091064	121807	71.78	4400	4545	4390	5730	3090	4410	4475.04	3.12	0	7128	4590	4500	4340	4250	4090	4545	4295	122	1320	500	3170	5	1	24450761	1102	6.85	1.08	12	0.50	658.00	4153.00	8400	20240510	-46.37	3735	20250409	20.62	6250	-27.92	20250106	3735	20.62	20250409	8400	-46.37	20240510	3735	20.62	20250409	5.19	Y	085670	500	122 억		762806	N	N	1542	N	00	N
91	20250415	150649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4525	115	2	2.61	531742684	118847	70.04	4400	4545	4390	5730	3090	4410	4474.18	3.12	0	7241	4590	4500	4340	4250	4090	4545	4295	122	1320	500	3170	5	1	24450761	1106	6.88	1.09	12	0.49	658.00	4153.00	8400	20240510	-46.13	3735	20250409	21.15	6250	-27.60	20250106	3735	21.15	20250409	8400	-46.13	20240510	3735	21.15	20250409	5.19	Y	085670	500	122 억		762806	N	N	433	N	00	N
92	20250415	140648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4520	110	2	2.49	464912279	104029	61.30	4400	4545	4390	5730	3090	4410	4469.06	3.12	0	3149	4590	4500	4340	4250	4090	4545	4295	122	1320	500	3170	5	1	24450761	1105	6.87	1.09	12	0.43	658.00	4153.00	8400	20240510	-46.19	3735	20250409	21.02	6250	-27.68	20250106	3735	21.02	20250409	8400	-46.19	20240510	3735	21.02	20250409	5.19	Y	085670	500	122 억		762806	N	N	433	N	00	N
93	20250415	130648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4520	110	2	2.49	404281989	90639	53.41	4400	4520	4390	5730	3090	4410	4460.35	3.12	0	6654	4590	4500	4340	4250	4090	4545	4295	122	1320	500	3170	5	1	24450761	1105	6.87	1.09	12	0.37	658.00	4153.00	8400	20240510	-46.19	3735	20250409	21.02	6250	-27.68	20250106	3735	21.02	20250409	8400	-46.19	20240510	3735	21.02	20250409	5.19	Y	085670	500	122 억		762806	N	N	433	N	00	N
94	20250415	120646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4500	90	2	2.04	327035034	73477	43.30	4400	4505	4390	5730	3090	4410	4450.85	3.12	0	9335	4590	4500	4340	4250	4090	4545	4295	122	1320	500	3170	5	1	24450761	1100	6.84	1.08	12	0.30	658.00	4153.00	8400	20240510	-46.43	3735	20250409	20.48	6250	-28.00	20250106	3735	20.48	20250409	8400	-46.43	20240510	3735	20.48	20250409	5.19	Y	085670	500	122 억		762806	N	N	433	N	00	N
95	20250415	110649	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4490	80	2	1.81	249717429	56291	33.17	4400	4495	4390	5730	3090	4410	4436.19	3.12	0	4480	4590	4500	4340	4250	4090	4545	4295	122	1320	500	3170	5	1	24450761	1098	6.82	1.08	12	0.23	658.00	4153.00	8400	20240510	-46.55	3735	20250409	20.21	6250	-28.16	20250106	3735	20.21	20250409	8400	-46.55	20240510	3735	20.21	20250409	5.19	Y	085670	500	122 억		762806	N	N	433	N	00	N
96	20250415	100648	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4445	35	2	0.79	156571884	35463	20.90	4400	4465	4390	5730	3090	4410	4415.08	3.12	0	-5616	4590	4500	4340	4250	4090	4545	4295	122	1320	500	3170	5	1	24450761	1087	6.76	1.07	12	0.15	658.00	4153.00	8400	20240510	-47.08	3735	20250409	19.01	6250	-28.88	20250106	3735	19.01	20250409	8400	-47.08	20240510	3735	19.01	20250409	5.19	Y	085670	500	122 억		762806	N	N	433	N	00	N
97	20250415	090651	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4410	0	3	0.00	58251290	13221	7.79	4400	4465	4400	5730	3090	4410	4405.97	3.12	0	4478	4590	4500	4340	4250	4090	4545	4295	122	1320	500	3170	5	1	24450761	1078	6.70	1.06	12	0.05	658.00	4153.00	8400	20240510	-47.50	3735	20250409	18.07	6250	-29.44	20250106	3735	18.07	20250409	8400	-47.50	20240510	3735	18.07	20250409	5.19	Y	085670	500	122 억		762806	N	N	433	N	00	N
98	20250414	160641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4410	240	2	5.76	738420415	169691	176.31	4300	4430	4180	5420	2920	4170	4351.55	2.99	0	31942	4303	4236	4103	4036	3903	4270	4070	122	1250	500	3000	5	1	24450761	1078	6.70	1.06	12	0.69	658.00	4153.00	8600	20240402	-48.72	3735	20250409	18.07	6250	-29.44	20250106	3735	18.07	20250409	8400	-47.50	20240510	3735	18.07	20250409	5.16	Y	085670	500	122 억		731338	N	N	433	N	00	N
99	20250414	150646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4400	230	2	5.52	708656255	162938	169.30	4300	4430	4180	5420	2920	4170	4349.24	2.99	0	32487	4303	4236	4103	4036	3903	4270	4070	122	1250	500	3000	5	1	24450761	1076	6.69	1.06	12	0.67	658.00	4153.00	8600	20240402	-48.84	3735	20250409	17.80	6250	-29.60	20250106	3735	17.80	20250409	8400	-47.62	20240510	3735	17.80	20250409	5.16	Y	085670	500	122 억		731338	N	N	3361	N	00	N
100	20250414	140644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4410	240	2	5.76	678929455	156180	162.27	4300	4430	4180	5420	2920	4170	4347.10	2.99	0	30169	4303	4236	4103	4036	3903	4270	4070	122	1250	500	3000	5	1	24450761	1078	6.70	1.06	12	0.64	658.00	4153.00	8600	20240402	-48.72	3735	20250409	18.07	6250	-29.44	20250106	3735	18.07	20250409	8400	-47.50	20240510	3735	18.07	20250409	5.16	Y	085670	500	122 억		731338	N	N	3361	N	00	N
101	20250414	130644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4415	245	2	5.88	660989220	152106	158.04	4300	4430	4180	5420	2920	4170	4345.58	2.99	0	31609	4303	4236	4103	4036	3903	4270	4070	122	1250	500	3000	5	1	24450761	1080	6.71	1.06	12	0.62	658.00	4153.00	8600	20240402	-48.66	3735	20250409	18.21	6250	-29.36	20250106	3735	18.21	20250409	8400	-47.44	20240510	3735	18.21	20250409	5.16	Y	085670	500	122 억		731338	N	N	3361	N	00	N
102	20250414	120646	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4375	205	2	4.92	466243595	107794	112.00	4300	4380	4180	5420	2920	4170	4325.32	2.99	0	17213	4303	4236	4103	4036	3903	4270	4070	122	1250	500	3000	5	1	24450761	1070	6.65	1.05	12	0.44	658.00	4153.00	8600	20240402	-49.13	3735	20250409	17.14	6250	-30.00	20250106	3735	17.14	20250409	8400	-47.92	20240510	3735	17.14	20250409	5.16	Y	085670	500	122 억		731338	N	N	3361	N	00	N
103	20250414	110642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4360	190	2	4.56	410120120	94940	98.64	4300	4380	4180	5420	2920	4170	4319.78	2.99	0	12078	4303	4236	4103	4036	3903	4270	4070	122	1250	500	3000	5	1	24450761	1066	6.63	1.05	12	0.39	658.00	4153.00	8600	20240402	-49.30	3735	20250409	16.73	6250	-30.24	20250106	3735	16.73	20250409	8400	-48.10	20240510	3735	16.73	20250409	5.16	Y	085670	500	122 억		731338	N	N	3361	N	00	N
104	20250414	100644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4350	180	2	4.32	365714635	84745	88.05	4300	4380	4180	5420	2920	4170	4315.47	2.99	0	15369	4303	4236	4103	4036	3903	4270	4070	122	1250	500	3000	5	1	24450761	1064	6.61	1.05	12	0.35	658.00	4153.00	8600	20240402	-49.42	3735	20250409	16.47	6250	-30.40	20250106	3735	16.47	20250409	8400	-48.21	20240510	3735	16.47	20250409	5.16	Y	085670	500	122 억		731338	N	N	3361	N	00	N
105	20250414	090645	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4255	85	2	2.04	81196545	19096	19.84	4300	4320	4180	5420	2920	4170	4252.02	2.99	0	-10456	4303	4236	4103	4036	3903	4270	4070	122	1250	500	3000	5	1	24450761	1040	6.47	1.02	12	0.08	658.00	4153.00	8600	20240402	-50.52	3735	20250409	13.92	6250	-31.92	20250106	3735	13.92	20250409	8400	-49.35	20240510	3735	13.92	20250409	5.16	Y	085670	500	122 억		731338	N	N	3361	N	00	N
106	20250411	160637	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4170	90	2	2.21	393377565	96245	84.68	3970	4170	3970	5300	2860	4080	4087.25	2.82	0	41924	4253	4166	4068	3981	3883	4210	4025	122	1220	500	2930	5	1	24450761	1020	6.34	1.00	12	0.39	658.00	4153.00	8810	20240401	-52.67	3735	20250409	11.65	6250	-33.28	20250106	3735	11.65	20250409	8400	-50.36	20240510	3735	11.65	20250409	5.17	Y	085670	500	122 억		689202	N	N	3361	N	00	N
107	20250411	150642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4155	75	2	1.84	370510515	90755	79.85	3970	4160	3970	5300	2860	4080	4082.54	2.82	0	41138	4253	4166	4068	3981	3883	4210	4025	122	1220	500	2930	5	1	24450761	1016	6.31	1.00	12	0.37	658.00	4153.00	8810	20240401	-52.84	3735	20250409	11.24	6250	-33.52	20250106	3735	11.24	20250409	8400	-50.54	20240510	3735	11.24	20250409	5.17	Y	085670	500	122 억		689202	N	N	1688	N	00	N
108	20250411	140641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4130	50	2	1.23	326760755	80202	70.56	3970	4160	3970	5300	2860	4080	4074.22	2.82	0	38675	4253	4166	4068	3981	3883	4210	4025	122	1220	500	2930	5	1	24450761	1010	6.28	0.99	12	0.33	658.00	4153.00	8810	20240401	-53.12	3735	20250409	10.58	6250	-33.92	20250106	3735	10.58	20250409	8400	-50.83	20240510	3735	10.58	20250409	5.17	Y	085670	500	122 억		689202	N	N	1688	N	00	N
109	20250411	130643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4150	70	2	1.72	278963890	68664	60.41	3970	4160	3970	5300	2860	4080	4062.74	2.82	0	38149	4253	4166	4068	3981	3883	4210	4025	122	1220	500	2930	5	1	24450761	1015	6.31	1.00	12	0.28	658.00	4153.00	8810	20240401	-52.89	3735	20250409	11.11	6250	-33.60	20250106	3735	11.11	20250409	8400	-50.60	20240510	3735	11.11	20250409	5.17	Y	085670	500	122 억		689202	N	N	1688	N	00	N
110	20250411	120644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4080	0	3	0.00	203200590	50201	44.17	3970	4100	3970	5300	2860	4080	4047.74	2.82	0	31631	4253	4166	4068	3981	3883	4210	4025	122	1220	500	2930	5	1	24450761	998	6.20	0.98	12	0.21	658.00	4153.00	8810	20240401	-53.69	3735	20250409	9.24	6250	-34.72	20250106	3735	9.24	20250409	8400	-51.43	20240510	3735	9.24	20250409	5.17	Y	085670	500	122 억		689202	N	N	1688	N	00	N
111	20250411	110643	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4055	-25	5	-0.61	141001295	34907	30.71	3970	4090	3970	5300	2860	4080	4039.34	2.82	0	17236	4253	4166	4068	3981	3883	4210	4025	122	1220	500	2930	5	1	24450761	991	6.16	0.98	12	0.14	658.00	4153.00	8810	20240401	-53.97	3735	20250409	8.57	6250	-35.12	20250106	3735	8.57	20250409	8400	-51.73	20240510	3735	8.57	20250409	5.17	Y	085670	500	122 억		689202	N	N	1688	N	00	N
112	20250411	100644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4050	-30	5	-0.74	108253595	26826	23.60	3970	4090	3970	5300	2860	4080	4035.40	2.82	0	12312	4253	4166	4068	3981	3883	4210	4025	122	1220	500	2930	5	1	24450761	990	6.16	0.98	12	0.11	658.00	4153.00	8810	20240401	-54.03	3735	20250409	8.43	6250	-35.20	20250106	3735	8.43	20250409	8400	-51.79	20240510	3735	8.43	20250409	5.17	Y	085670	500	122 억		689202	N	N	1688	N	00	N
113	20250411	090647	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4010	-70	5	-1.72	50830315	12654	11.13	3970	4070	3970	5300	2860	4080	4016.94	2.82	0	8216	4253	4166	4068	3981	3883	4210	4025	122	1220	500	2930	5	1	24450761	980	6.09	0.97	12	0.05	658.00	4153.00	8810	20240401	-54.48	3735	20250409	7.36	6250	-35.84	20250106	3735	7.36	20250409	8400	-52.26	20240510	3735	7.36	20250409	5.17	Y	085670	500	122 억		689202	N	N	1688	N	00	N
114	20250410	160640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4080	285	2	7.51	461448610	113662	66.95	3985	4155	3970	4930	2660	3795	4059.78	2.35	0	61810	3988	3891	3813	3716	3638	3852	3677	122	1135	500	2730	5	1	24450761	998	6.20	0.98	12	0.46	658.00	4153.00	9440	20240329	-56.78	3735	20250409	9.24	6250	-34.72	20250106	3735	9.24	20250409	8400	-51.43	20240510	3735	9.24	20250409	5.21	Y	085670	500	122 억		573539	N	N	1688	N	00	N
115	20250410	150642	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4145	350	2	9.22	411565770	101490	59.78	3985	4155	3970	4930	2660	3795	4055.23	2.35	0	53471	3988	3891	3813	3716	3638	3852	3677	122	1135	500	2730	5	1	24450761	1013	6.30	1.00	12	0.42	658.00	4153.00	9440	20240329	-56.09	3735	20250409	10.98	6250	-33.68	20250106	3735	10.98	20250409	8400	-50.65	20240510	3735	10.98	20250409	5.21	Y	085670	500	122 억		573539	N	N	18834	N	00	N
116	20250410	140641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4150	355	2	9.35	394006050	97234	57.27	3985	4150	3970	4930	2660	3795	4052.14	2.35	0	52005	3988	3891	3813	3716	3638	3852	3677	122	1135	500	2730	5	1	24450761	1015	6.31	1.00	12	0.40	658.00	4153.00	9440	20240329	-56.04	3735	20250409	11.11	6250	-33.60	20250106	3735	11.11	20250409	8400	-50.60	20240510	3735	11.11	20250409	5.21	Y	085670	500	122 억		573539	N	N	18834	N	00	N
117	20250410	130640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4110	315	2	8.30	367237015	90732	53.44	3985	4110	3970	4930	2660	3795	4047.49	2.35	0	49236	3988	3891	3813	3716	3638	3852	3677	122	1135	500	2730	5	1	24450761	1005	6.25	0.99	12	0.37	658.00	4153.00	9440	20240329	-56.46	3735	20250409	10.04	6250	-34.24	20250106	3735	10.04	20250409	8400	-51.07	20240510	3735	10.04	20250409	5.21	Y	085670	500	122 억		573539	N	N	18834	N	00	N
118	20250410	120641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4085	290	2	7.64	265055095	65746	38.73	3985	4090	3970	4930	2660	3795	4031.50	2.35	0	29022	3988	3891	3813	3716	3638	3852	3677	122	1135	500	2730	5	1	24450761	999	6.21	0.98	12	0.27	658.00	4153.00	9440	20240329	-56.73	3735	20250409	9.37	6250	-34.64	20250106	3735	9.37	20250409	8400	-51.37	20240510	3735	9.37	20250409	5.21	Y	085670	500	122 억		573539	N	N	18834	N	00	N
119	20250410	110640	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4070	275	2	7.25	221690085	55100	32.46	3985	4075	3970	4930	2660	3795	4023.41	2.35	0	19146	3988	3891	3813	3716	3638	3852	3677	122	1135	500	2730	5	1	24450761	995	6.19	0.98	12	0.23	658.00	4153.00	9440	20240329	-56.89	3735	20250409	8.97	6250	-34.88	20250106	3735	8.97	20250409	8400	-51.55	20240510	3735	8.97	20250409	5.21	Y	085670	500	122 억		573539	N	N	18834	N	00	N
120	20250410	100641	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4070	275	2	7.25	184225915	45871	27.02	3985	4070	3970	4930	2660	3795	4016.17	2.35	0	14239	3988	3891	3813	3716	3638	3852	3677	122	1135	500	2730	5	1	24450761	995	6.19	0.98	12	0.19	658.00	4153.00	9440	20240329	-56.89	3735	20250409	8.97	6250	-34.88	20250106	3735	8.97	20250409	8400	-51.55	20240510	3735	8.97	20250409	5.21	Y	085670	500	122 억		573539	N	N	18834	N	00	N
121	20250410	090644	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3990	195	2	5.14	27800180	6944	4.09	3985	4025	3985	4930	2660	3795	4003.48	2.35	0	2101	3988	3891	3813	3716	3638	3852	3677	122	1135	500	2730	5	1	24450761	976	6.06	0.96	12	0.03	658.00	4153.00	9440	20240329	-57.73	3735	20250409	6.83	6250	-36.16	20250106	3735	6.83	20250409	8400	-52.50	20240510	3735	6.83	20250409	5.21	Y	085670	500	122 억		573539	N	N	18834	N	00	N
122	20250409	160637	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3795	-120	5	-3.07	647411865	169770	166.74	3815	3910	3735	5080	2745	3915	3813.50	2.49	0	-40407	4118	4016	3948	3846	3778	3982	3812	122	1165	500	2810	5	1	24450761	928	5.77	0.91	12	0.69	658.00	4153.00	9440	20240329	-59.80	3735	20250409	1.61	6250	-39.28	20250106	3735	1.61	20250409	8400	-54.82	20240510	3735	1.61	20250409	5.18	Y	085670	500	122 억		609571	N	N	18834	N	00	N
123	20250409	150516	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3770	-145	5	-3.70	537562200	140529	138.02	3815	3910	3760	5080	2745	3915	3825.28	2.49	0	-44401	4118	4016	3948	3846	3778	3982	3812	122	1165	500	2810	5	1	24450761	922	5.73	0.91	12	0.57	658.00	4153.00	9440	20240329	-60.06	3760	20250409	0.27	6250	-39.68	20250106	3760	0.27	20250409	8400	-55.12	20240510	3760	0.27	20250409	5.18	Y	085670	500	122 억		609571	N	N	11441	N	00	N
124	20250409	140635	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3780	-135	5	-3.45	469934020	122611	120.42	3815	3910	3780	5080	2745	3915	3832.72	2.49	0	-38062	4118	4016	3948	3846	3778	3982	3812	122	1165	500	2810	5	1	24450761	924	5.74	0.91	12	0.50	658.00	4153.00	9440	20240329	-59.96	3780	20250409	0.00	6250	-39.52	20250106	3780	0.00	20250409	8400	-55.00	20240510	3780	0.00	20250409	5.18	Y	085670	500	122 억		609571	N	N	11441	N	00	N
125	20250409	130633	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3840	-75	5	-1.92	401970910	104755	102.88	3815	3910	3800	5080	2745	3915	3837.25	2.49	0	-28294	4118	4016	3948	3846	3778	3982	3812	122	1165	500	2810	5	1	24450761	939	5.84	0.92	12	0.43	658.00	4153.00	9440	20240329	-59.32	3800	20250409	1.05	6250	-38.56	20250106	3800	1.05	20250409	8400	-54.29	20240510	3800	1.05	20250409	5.18	Y	085670	500	122 억		609571	N	N	11441	N	00	N
126	20250409	120634	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3845	-70	5	-1.79	337516880	87903	86.33	3815	3910	3800	5080	2745	3915	3839.65	2.49	0	-21059	4118	4016	3948	3846	3778	3982	3812	122	1165	500	2810	5	1	24450761	940	5.84	0.93	12	0.36	658.00	4153.00	9440	20240329	-59.27	3800	20250409	1.18	6250	-38.48	20250106	3800	1.18	20250409	8400	-54.23	20240510	3800	1.18	20250409	5.18	Y	085670	500	122 억		609571	N	N	11441	N	00	N
127	20250409	110633	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3880	-35	5	-0.89	301617350	78622	77.22	3815	3910	3800	5080	2745	3915	3836.30	2.49	0	-14031	4118	4016	3948	3846	3778	3982	3812	122	1165	500	2810	5	1	24450761	949	5.90	0.93	12	0.32	658.00	4153.00	9440	20240329	-58.90	3800	20250409	2.11	6250	-37.92	20250106	3800	2.11	20250409	8400	-53.81	20240510	3800	2.11	20250409	5.18	Y	085670	500	122 억		609571	N	N	11441	N	00	N
128	20250409	100636	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3825	-90	5	-2.30	189327240	49438	48.55	3815	3910	3800	5080	2745	3915	3829.59	2.49	0	2003	4118	4016	3948	3846	3778	3982	3812	122	1165	500	2810	5	1	24450761	935	5.81	0.92	12	0.20	658.00	4153.00	9440	20240329	-59.48	3800	20250409	0.66	6250	-38.80	20250106	3800	0.66	20250409	8400	-54.46	20240510	3800	0.66	20250409	5.18	Y	085670	500	122 억		609571	N	N	11441	N	00	N
129	20250409	090639	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3890	-25	5	-0.64	80634510	21102	20.73	3815	3910	3815	5080	2745	3915	3821.18	2.49	0	4618	4118	4016	3948	3846	3778	3982	3812	122	1165	500	2810	5	1	24450761	951	5.91	0.94	12	0.09	658.00	4153.00	9440	20240329	-58.79	3815	20250409	1.97	6250	-37.76	20250106	3815	1.97	20250409	8400	-53.69	20240510	3815	1.97	20250409	5.18	Y	085670	500	122 억		609571	N	N	11441	N	00	N
130	20250408	160628	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3915	0	3	0.00	403532120	101819	47.93	4000	4050	3880	5080	2745	3915	3963.24	2.58	0	-21479	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	957	5.95	0.94	12	0.42	658.00	4153.00	9440	20240329	-58.53	3880	20250408	0.90	6250	-37.36	20250106	3880	0.90	20250408	8400	-53.39	20240510	3880	0.90	20250408	5.19	Y	085670	500	122 억		631027	N	N	11441	N	00	N
131	20250408	150633	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3930	15	2	0.38	396253325	99960	47.06	4000	4050	3880	5080	2745	3915	3964.12	2.58	0	-20951	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	961	5.97	0.95	12	0.41	658.00	4153.00	9440	20240329	-58.37	3880	20250408	1.29	6250	-37.12	20250106	3880	1.29	20250408	8400	-53.21	20240510	3880	1.29	20250408	5.19	Y	085670	500	122 억		631027	N	N	15619	N	00	N
132	20250408	140631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3920	5	2	0.13	347933330	87588	41.23	4000	4050	3910	5080	2745	3915	3972.39	2.58	0	-14995	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	958	5.96	0.94	12	0.36	658.00	4153.00	9440	20240329	-58.47	3900	20250407	0.51	6250	-37.28	20250106	3900	0.51	20250407	8400	-53.33	20240510	3900	0.51	20250407	5.19	Y	085670	500	122 억		631027	N	N	15619	N	00	N
133	20250408	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3950	35	2	0.89	273038030	68534	32.26	4000	4050	3940	5080	2745	3915	3983.98	2.58	0	-9902	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	966	6.00	0.95	12	0.28	658.00	4153.00	9440	20240329	-58.16	3900	20250407	1.28	6250	-36.80	20250106	3900	1.28	20250407	8400	-52.98	20240510	3900	1.28	20250407	5.19	Y	085670	500	122 억		631027	N	N	15619	N	00	N
134	20250408	120631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3955	40	2	1.02	245824050	61646	29.02	4000	4050	3940	5080	2745	3915	3987.67	2.58	0	-4303	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	967	6.01	0.95	12	0.25	658.00	4153.00	9440	20240329	-58.10	3900	20250407	1.41	6250	-36.72	20250106	3900	1.41	20250407	8400	-52.92	20240510	3900	1.41	20250407	5.19	Y	085670	500	122 억		631027	N	N	15619	N	00	N
135	20250408	110631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3995	80	2	2.04	200997565	50353	23.70	4000	4050	3950	5080	2745	3915	3991.77	2.58	0	5407	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	977	6.07	0.96	12	0.21	658.00	4153.00	9440	20240329	-57.68	3900	20250407	2.44	6250	-36.08	20250106	3900	2.44	20250407	8400	-52.44	20240510	3900	2.44	20250407	5.19	Y	085670	500	122 억		631027	N	N	15619	N	00	N
136	20250408	100631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3960	45	2	1.15	144768040	36225	17.05	4000	4050	3955	5080	2745	3915	3996.36	2.58	0	-192	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	968	6.02	0.95	12	0.15	658.00	4153.00	9440	20240329	-58.05	3900	20250407	1.54	6250	-36.64	20250106	3900	1.54	20250407	8400	-52.86	20240510	3900	1.54	20250407	5.19	Y	085670	500	122 억		631027	N	N	15619	N	00	N
137	20250408	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4010	95	2	2.43	28154795	7029	3.31	4000	4050	3980	5080	2745	3915	4005.52	2.58	0	-1459	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	980	6.09	0.97	12	0.03	658.00	4153.00	9440	20240329	-57.52	3900	20250407	2.82	6250	-35.84	20250106	3900	2.82	20250407	8400	-52.26	20240510	3900	2.82	20250407	5.19	Y	085670	500	122 억		631027	N	N	15619	N	00	N
138	20250407	160624	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	3915	-335	5	-7.88	844379455	212417	293.59	4020	4145	3900	5520	2975	4250	3975.13	2.95	0	-105310	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	957	5.95	0.94	12	0.87	658.00	4153.00	9440	20240329	-58.53	3900	20250407	0.38	6250	-37.36	20250106	3900	0.38	20250407	8400	-53.39	20240510	3900	0.38	20250407	5.25	Y	085670	500	122 억		722320	N	N	15619	N	00	N
139	20250407	150629	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	3920	-330	5	-7.76	768442190	192989	266.74	4020	4145	3920	5520	2975	4250	3981.79	2.95	0	-97984	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	958	5.96	0.94	12	0.79	658.00	4153.00	9440	20240329	-58.47	3920	20250407	0.00	6250	-37.28	20250106	3920	0.00	20250407	8400	-53.33	20240510	3920	0.00	20250407	5.25	Y	085670	500	122 억		722320	N	N	4322	N	00	N
140	20250407	140626	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	3935	-315	5	-7.41	707394100	177455	245.27	4020	4145	3930	5520	2975	4250	3986.33	2.95	0	-90542	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	962	5.98	0.95	12	0.73	658.00	4153.00	9440	20240329	-58.32	3930	20250407	0.13	6250	-37.04	20250106	3930	0.13	20250407	8400	-53.15	20240510	3930	0.13	20250407	5.25	Y	085670	500	122 억		722320	N	N	4322	N	00	N
141	20250407	130625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3975	-275	5	-6.47	561221130	140503	194.20	4020	4145	3960	5520	2975	4250	3994.37	2.95	0	-71216	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	972	6.04	0.96	12	0.57	658.00	4153.00	9440	20240329	-57.89	3955	20241209	0.51	6250	-36.40	20250106	3960	0.38	20250407	8400	-52.68	20240510	3955	0.51	20241209	5.25	Y	085670	500	122 억		722320	N	N	4322	N	00	N
142	20250407	120625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4000	-250	5	-5.88	453735215	113448	156.80	4020	4145	3960	5520	2975	4250	3999.50	2.95	0	-64516	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	978	6.08	0.96	12	0.46	658.00	4153.00	9440	20240329	-57.63	3955	20241209	1.14	6250	-36.00	20250106	3960	1.01	20250407	8400	-52.38	20240510	3955	1.14	20241209	5.25	Y	085670	500	122 억		722320	N	N	4322	N	00	N
143	20250407	110626	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4025	-225	5	-5.29	389550315	97414	134.64	4020	4145	3960	5520	2975	4250	3998.92	2.95	0	-51312	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	984	6.12	0.97	12	0.40	658.00	4153.00	9440	20240329	-57.36	3955	20241209	1.77	6250	-35.60	20250106	3960	1.64	20250407	8400	-52.08	20240510	3955	1.77	20241209	5.25	Y	085670	500	122 억		722320	N	N	4322	N	00	N
144	20250407	100626	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3980	-270	5	-6.35	319953560	80018	110.60	4020	4145	3960	5520	2975	4250	3998.52	2.95	0	-50150	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	973	6.05	0.96	12	0.33	658.00	4153.00	9440	20240329	-57.84	3955	20241209	0.63	6250	-36.32	20250106	3960	0.51	20250407	8400	-52.62	20240510	3955	0.63	20241209	5.25	Y	085670	500	122 억		722320	N	N	4322	N	00	N
145	20250407	090627	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4020	-230	5	-5.41	97732065	24316	33.61	4020	4145	3995	5520	2975	4250	4019.25	2.95	0	-6359	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	983	6.11	0.97	12	0.10	658.00	4153.00	9440	20240329	-57.42	3955	20241209	1.64	6250	-35.68	20250106	3995	0.63	20250407	8400	-52.14	20240510	3955	1.64	20241209	5.25	Y	085670	500	122 억		722320	N	N	4322	N	00	N
146	20250404	160624	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4250	50	2	1.19	304688726	72351	99.49	4150	4325	4110	5460	2940	4200	4211.25	3.00	0	-10206	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1039	6.46	1.02	12	0.30	658.00	4153.00	9440	20240329	-54.98	3955	20241209	7.46	6250	-32.00	20250106	4110	3.41	20250404	8400	-49.40	20240510	3955	7.46	20241209	5.26	Y	085670	500	122 억		732680	N	N	4322	N	00	N
147	20250404	150630	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4220	20	2	0.48	292201926	69399	95.43	4150	4325	4110	5460	2940	4200	4210.46	3.00	0	-10732	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1032	6.41	1.02	12	0.28	658.00	4153.00	9440	20240329	-55.30	3955	20241209	6.70	6250	-32.48	20250106	4110	2.68	20250404	8400	-49.76	20240510	3955	6.70	20241209	5.26	Y	085670	500	122 억		732680	N	N	5042	N	00	N
148	20250404	140631	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4150	-50	5	-1.19	262272151	62225	85.56	4150	4325	4110	5460	2940	4200	4214.90	3.00	0	-10623	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1015	6.31	1.00	12	0.25	658.00	4153.00	9440	20240329	-56.04	3955	20241209	4.93	6250	-33.60	20250106	4110	0.97	20250404	8400	-50.60	20240510	3955	4.93	20241209	5.26	Y	085670	500	122 억		732680	N	N	5042	N	00	N
149	20250404	130631	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4180	-20	5	-0.48	230379041	54562	75.03	4150	4325	4110	5460	2940	4200	4222.33	3.00	0	-3567	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1022	6.35	1.01	12	0.22	658.00	4153.00	9440	20240329	-55.72	3955	20241209	5.69	6250	-33.12	20250106	4110	1.70	20250404	8400	-50.24	20240510	3955	5.69	20241209	5.26	Y	085670	500	122 억		732680	N	N	5042	N	00	N
150	20250404	120625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4205	5	2	0.12	178037986	42045	57.81	4150	4325	4110	5460	2940	4200	4234.46	3.00	0	-3856	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1028	6.39	1.01	12	0.17	658.00	4153.00	9440	20240329	-55.46	3955	20241209	6.32	6250	-32.72	20250106	4110	2.31	20250404	8400	-49.94	20240510	3955	6.32	20241209	5.26	Y	085670	500	122 억		732680	N	N	5042	N	00	N
151	20250404	110629	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4265	65	2	1.55	138609536	32819	45.13	4150	4305	4110	5460	2940	4200	4223.45	3.00	0	-5962	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1043	6.48	1.03	12	0.13	658.00	4153.00	9440	20240329	-54.82	3955	20241209	7.84	6250	-31.76	20250106	4110	3.77	20250404	8400	-49.23	20240510	3955	7.84	20241209	5.26	Y	085670	500	122 억		732680	N	N	5042	N	00	N
152	20250404	100628	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4275	75	2	1.79	94351681	22420	30.83	4150	4305	4110	5460	2940	4200	4208.37	3.00	0	-5749	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1045	6.50	1.03	12	0.09	658.00	4153.00	9440	20240329	-54.71	3955	20241209	8.09	6250	-31.60	20250106	4110	4.01	20250404	8400	-49.11	20240510	3955	8.09	20241209	5.26	Y	085670	500	122 억		732680	N	N	5042	N	00	N
153	20250404	090631	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4145	-55	5	-1.31	9950141	2414	3.32	4150	4150	4110	5460	2940	4200	4121.85	3.00	0	-1058	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1013	6.30	1.00	12	0.01	658.00	4153.00	9440	20240329	-56.09	3955	20241209	4.80	6250	-33.68	20250106	4110	0.85	20250404	8400	-50.65	20240510	3955	4.80	20241209	5.26	Y	085670	500	122 억		732680	N	N	5042	N	00	N
154	20250403	160618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4200	-60	5	-1.41	303731310	72725	67.14	4150	4220	4115	5530	2985	4260	4176.43	3.04	0	-11065	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1027	6.38	1.01	12	0.30	658.00	4153.00	9440	20240329	-55.51	3955	20241209	6.19	6250	-32.80	20250106	4115	2.07	20250403	8400	-50.00	20240510	3955	6.19	20241209	5.30	Y	085670	500	122 억		743876	N	N	5042	N	00	N
155	20250403	150623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4185	-75	5	-1.76	277617470	66491	61.38	4150	4220	4115	5530	2985	4260	4175.26	3.04	0	-10177	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1023	6.36	1.01	12	0.27	658.00	4153.00	9440	20240329	-55.67	3955	20241209	5.82	6250	-33.04	20250106	4115	1.70	20250403	8400	-50.18	20240510	3955	5.82	20241209	5.30	Y	085670	500	122 억		743876	N	N	105	N	00	N
156	20250403	140623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4205	-55	5	-1.29	221672690	53130	49.05	4150	4220	4115	5530	2985	4260	4172.27	3.04	0	-1631	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1028	6.39	1.01	12	0.22	658.00	4153.00	9440	20240329	-55.46	3955	20241209	6.32	6250	-32.72	20250106	4115	2.19	20250403	8400	-49.94	20240510	3955	6.32	20241209	5.30	Y	085670	500	122 억		743876	N	N	105	N	00	N
157	20250403	130622	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4195	-65	5	-1.53	194587910	46676	43.09	4150	4220	4115	5530	2985	4260	4168.91	3.04	0	-1069	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1026	6.38	1.01	12	0.19	658.00	4153.00	9440	20240329	-55.56	3955	20241209	6.07	6250	-32.88	20250106	4115	1.94	20250403	8400	-50.06	20240510	3955	6.07	20241209	5.30	Y	085670	500	122 억		743876	N	N	105	N	00	N
158	20250403	120622	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4205	-55	5	-1.29	169126465	40608	37.49	4150	4220	4115	5530	2985	4260	4164.86	3.04	0	-1744	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1028	6.39	1.01	12	0.17	658.00	4153.00	9440	20240329	-55.46	3955	20241209	6.32	6250	-32.72	20250106	4115	2.19	20250403	8400	-49.94	20240510	3955	6.32	20241209	5.30	Y	085670	500	122 억		743876	N	N	105	N	00	N
159	20250403	110623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4220	-40	5	-0.94	150171390	36096	33.32	4150	4220	4115	5530	2985	4260	4160.33	3.04	0	651	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1032	6.41	1.02	12	0.15	658.00	4153.00	9440	20240329	-55.30	3955	20241209	6.70	6250	-32.48	20250106	4115	2.55	20250403	8400	-49.76	20240510	3955	6.70	20241209	5.30	Y	085670	500	122 억		743876	N	N	105	N	00	N
160	20250403	100624	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4160	-100	5	-2.35	84163560	20275	18.72	4150	4190	4115	5530	2985	4260	4151.10	3.04	0	1397	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1017	6.32	1.00	12	0.08	658.00	4153.00	9440	20240329	-55.93	3955	20241209	5.18	6250	-33.44	20250106	4115	1.09	20250403	8400	-50.48	20240510	3955	5.18	20241209	5.30	Y	085670	500	122 억		743876	N	N	105	N	00	N
161	20250403	090625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4135	-125	5	-2.93	23001225	5563	5.14	4150	4150	4120	5530	2985	4260	4134.68	3.04	0	-743	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1011	6.28	1.00	12	0.02	658.00	4153.00	9440	20240329	-56.20	3955	20241209	4.55	6250	-33.84	20250106	4120	0.36	20250403	8400	-50.77	20240510	3955	4.55	20241209	5.30	Y	085670	500	122 억		743876	N	N	105	N	00	N
162	20250402	160610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4260	-95	5	-2.18	465369917	108320	125.19	4345	4445	4255	5660	3050	4355	4296.27	3.17	0	-33967	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1042	6.47	1.03	12	0.44	658.00	4153.00	9440	20240329	-54.87	3955	20241209	7.71	6250	-31.84	20250106	4150	2.65	20250331	8600	-50.47	20240402	3955	7.71	20241209	5.38	Y	085670	500	122 억		775021	N	N	105	N	00	N
163	20250402	150611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4275	-80	5	-1.84	451500237	105065	121.43	4345	4445	4255	5660	3050	4355	4297.34	3.17	0	-33195	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1045	6.50	1.03	12	0.43	658.00	4153.00	9440	20240329	-54.71	3955	20241209	8.09	6250	-31.60	20250106	4150	3.01	20250331	8600	-50.29	20240402	3955	8.09	20241209	5.38	Y	085670	500	122 억		775021	N	N	3782	N	00	N
164	20250402	140611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4285	-70	5	-1.61	411016082	95572	110.45	4345	4445	4255	5660	3050	4355	4300.59	3.17	0	-33235	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1048	6.51	1.03	12	0.39	658.00	4153.00	9440	20240329	-54.61	3955	20241209	8.34	6250	-31.44	20250106	4150	3.25	20250331	8600	-50.17	20240402	3955	8.34	20241209	5.38	Y	085670	500	122 억		775021	N	N	3782	N	00	N
165	20250402	130612	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4325	-30	5	-0.69	276196767	64017	73.99	4345	4445	4275	5660	3050	4355	4314.43	3.17	0	-34009	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1057	6.57	1.04	12	0.26	658.00	4153.00	9440	20240329	-54.18	3955	20241209	9.36	6250	-30.80	20250106	4150	4.22	20250331	8600	-49.71	20240402	3955	9.36	20241209	5.38	Y	085670	500	122 억		775021	N	N	3782	N	00	N
166	20250402	120613	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4300	-55	5	-1.26	255789435	59266	68.50	4345	4445	4275	5660	3050	4355	4315.96	3.17	0	-32751	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1051	6.53	1.04	12	0.24	658.00	4153.00	9440	20240329	-54.45	3955	20241209	8.72	6250	-31.20	20250106	4150	3.61	20250331	8600	-50.00	20240402	3955	8.72	20241209	5.38	Y	085670	500	122 억		775021	N	N	3782	N	00	N
167	20250402	110611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4330	-25	5	-0.57	237968665	55130	63.71	4345	4445	4275	5660	3050	4355	4316.50	3.17	0	-30809	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1059	6.58	1.04	12	0.23	658.00	4153.00	9440	20240329	-54.13	3955	20241209	9.48	6250	-30.72	20250106	4150	4.34	20250331	8600	-49.65	20240402	3955	9.48	20241209	5.38	Y	085670	500	122 억		775021	N	N	3782	N	00	N
168	20250402	100610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4290	-65	5	-1.49	174672885	40435	46.73	4345	4445	4275	5660	3050	4355	4319.84	3.17	0	-31982	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1049	6.52	1.03	12	0.17	658.00	4153.00	9440	20240329	-54.56	3955	20241209	8.47	6250	-31.36	20250106	4150	3.37	20250331	8600	-50.12	20240402	3955	8.47	20241209	5.38	Y	085670	500	122 억		775021	N	N	3782	N	00	N
169	20250402	090616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4330	-25	5	-0.57	41632020	9527	11.01	4345	4445	4330	5660	3050	4355	4369.90	3.17	0	-5889	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1059	6.58	1.04	12	0.04	658.00	4153.00	9440	20240329	-54.13	3955	20241209	9.48	6250	-30.72	20250106	4150	4.34	20250331	8600	-49.65	20240402	3955	9.48	20241209	5.38	Y	085670	500	122 억		775021	N	N	3782	N	00	N
170	20250401	160616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4355	175	2	4.19	372968081	86526	65.16	4200	4370	4200	5430	2930	4180	4310.20	3.08	0	23099	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1065	6.62	1.05	12	0.35	658.00	4153.00	9440	20240329	-53.87	3955	20241209	10.11	6250	-30.32	20250106	4150	4.94	20250331	8810	-50.57	20240401	3955	10.11	20241209	5.40	Y	085670	500	122 억		752087	N	N	3782	N	00	N
171	20250401	150615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4345	165	2	3.95	354007776	82159	61.87	4200	4370	4200	5430	2930	4180	4308.81	3.08	0	23318	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1062	6.60	1.05	12	0.34	658.00	4153.00	9440	20240329	-53.97	3955	20241209	9.86	6250	-30.48	20250106	4150	4.70	20250331	8810	-50.68	20240401	3955	9.86	20241209	5.40	Y	085670	500	122 억		752087	N	N	4090	N	00	N
172	20250401	140615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4345	165	2	3.95	320761651	74493	56.10	4200	4370	4200	5430	2930	4180	4305.93	3.08	0	21205	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1062	6.60	1.05	12	0.30	658.00	4153.00	9440	20240329	-53.97	3955	20241209	9.86	6250	-30.48	20250106	4150	4.70	20250331	8810	-50.68	20240401	3955	9.86	20241209	5.40	Y	085670	500	122 억		752087	N	N	4090	N	00	N
173	20250401	130615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4330	150	2	3.59	285280131	66320	49.94	4200	4370	4200	5430	2930	4180	4301.57	3.08	0	21457	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1059	6.58	1.04	12	0.27	658.00	4153.00	9440	20240329	-54.13	3955	20241209	9.48	6250	-30.72	20250106	4150	4.34	20250331	8810	-50.85	20240401	3955	9.48	20241209	5.40	Y	085670	500	122 억		752087	N	N	4090	N	00	N
174	20250401	120616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4340	160	2	3.83	245485686	57151	43.04	4200	4365	4200	5430	2930	4180	4295.39	3.08	0	22655	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1061	6.60	1.05	12	0.23	658.00	4153.00	9440	20240329	-54.03	3955	20241209	9.73	6250	-30.56	20250106	4150	4.58	20250331	8810	-50.74	20240401	3955	9.73	20241209	5.40	Y	085670	500	122 억		752087	N	N	4090	N	00	N
175	20250401	110608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4330	150	2	3.59	188402775	44000	33.13	4200	4345	4200	5430	2930	4180	4281.88	3.08	0	14458	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1059	6.58	1.04	12	0.18	658.00	4153.00	9440	20240329	-54.13	3955	20241209	9.48	6250	-30.72	20250106	4150	4.34	20250331	8810	-50.85	20240401	3955	9.48	20241209	5.40	Y	085670	500	122 억		752087	N	N	4090	N	00	N
176	20250401	100607	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4270	90	2	2.15	96600220	22646	17.05	4200	4315	4200	5430	2930	4180	4265.66	3.08	0	1094	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1044	6.49	1.03	12	0.09	658.00	4153.00	9440	20240329	-54.77	3955	20241209	7.96	6250	-31.68	20250106	4150	2.89	20250331	8810	-51.53	20240401	3955	7.96	20241209	5.40	Y	085670	500	122 억		752087	N	N	4090	N	00	N
177	20250401	090608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4285	105	2	2.51	31174010	7328	5.52	4200	4315	4200	5430	2930	4180	4254.10	3.08	0	-499	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1048	6.51	1.03	12	0.03	658.00	4153.00	9440	20240329	-54.61	3955	20241209	8.34	6250	-31.44	20250106	4150	3.25	20250331	8810	-51.36	20240401	3955	8.34	20241209	5.40	Y	085670	500	122 억		752087	N	N	4090	N	00	N