KissMeData/340360/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-92	5	-4.69	1040834040	547396	94.59	1963	1965	1870	2550	1375	1963	1901.49	0.74	-77995	2027	1995	1958	1926	1889	2011	1942	44	587	100	1370	1	1	43951909	822	-14.39	7.28	12	1.25	-130.00	257.00	3550	20240507	-47.30	1341	20250319	39.52	2125	-11.95	20250124	1341	39.52	20250319	3550	-47.30	20240507	1341	39.52	20250319	2.72	Y	340360	100	43 억	323797	N	N	4208	N	00	N
3	20250430	151203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1902	-61	5	-3.11	898437097	471490	81.47	1963	1965	1876	2550	1375	1963	1905.53	0.74	-62171	2027	1995	1958	1926	1889	2011	1942	44	587	100	1370	1	1	43951909	836	-14.63	7.40	12	1.07	-130.00	257.00	3550	20240507	-46.42	1341	20250319	41.83	2125	-10.49	20250124	1341	41.83	20250319	3550	-46.42	20240507	1341	41.83	20250319	2.72	Y	340360	100	43 억	323797	N	N	5551	N	00	N
4	20250430	141204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1886	-77	5	-3.92	822258274	431293	74.53	1963	1965	1876	2550	1375	1963	1906.50	0.74	-54656	2027	1995	1958	1926	1889	2011	1942	44	587	100	1370	1	1	43951909	829	-14.51	7.34	12	0.98	-130.00	257.00	3550	20240507	-46.87	1341	20250319	40.64	2125	-11.25	20250124	1341	40.64	20250319	3550	-46.87	20240507	1341	40.64	20250319	2.72	Y	340360	100	43 억	323797	N	N	5551	N	00	N
5	20250430	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1899	-64	5	-3.26	615251494	321840	55.61	1963	1965	1876	2550	1375	1963	1911.67	0.74	-38640	2027	1995	1958	1926	1889	2011	1942	44	587	100	1370	1	1	43951909	835	-14.61	7.39	12	0.73	-130.00	257.00	3550	20240507	-46.51	1341	20250319	41.61	2125	-10.64	20250124	1341	41.61	20250319	3550	-46.51	20240507	1341	41.61	20250319	2.72	Y	340360	100	43 억	323797	N	N	5551	N	00	N
6	20250430	121205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1890	-73	5	-3.72	583220819	304938	52.69	1963	1965	1876	2550	1375	1963	1912.59	0.74	-33304	2027	1995	1958	1926	1889	2011	1942	44	587	100	1370	1	1	43951909	831	-14.54	7.35	12	0.69	-130.00	257.00	3550	20240507	-46.76	1341	20250319	40.94	2125	-11.06	20250124	1341	40.94	20250319	3550	-46.76	20240507	1341	40.94	20250319	2.72	Y	340360	100	43 억	323797	N	N	5551	N	00	N
7	20250430	111203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1900	-63	5	-3.21	434591030	226347	39.11	1963	1965	1893	2550	1375	1963	1920.02	0.74	-14854	2027	1995	1958	1926	1889	2011	1942	44	587	100	1370	1	1	43951909	835	-14.62	7.39	12	0.51	-130.00	257.00	3550	20240507	-46.48	1341	20250319	41.69	2125	-10.59	20250124	1341	41.69	20250319	3550	-46.48	20240507	1341	41.69	20250319	2.72	Y	340360	100	43 억	323797	N	N	5551	N	00	N
8	20250430	101206	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1916	-47	5	-2.39	347784160	180671	31.22	1963	1965	1900	2550	1375	1963	1924.96	0.74	-7126	2027	1995	1958	1926	1889	2011	1942	44	587	100	1370	1	1	43951909	842	-14.74	7.46	12	0.41	-130.00	257.00	3550	20240507	-46.03	1341	20250319	42.88	2125	-9.84	20250124	1341	42.88	20250319	3550	-46.03	20240507	1341	42.88	20250319	2.72	Y	340360	100	43 억	323797	N	N	5551	N	00	N
9	20250430	091209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1947	-16	5	-0.82	74975999	38523	6.66	1963	1963	1938	2550	1375	1963	1946.27	0.74	-4229	2027	1995	1958	1926	1889	2011	1942	44	587	100	1370	1	1	43951909	856	-14.98	7.58	12	0.09	-130.00	257.00	3550	20240507	-45.15	1341	20250319	45.19	2125	-8.38	20250124	1341	45.19	20250319	3550	-45.15	20240507	1341	45.19	20250319	2.72	Y	340360	100	43 억	323797	N	N	5551	N	00	N
10	20250429	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1963	25	2	1.29	1120365347	571835	47.31	1921	1990	1921	2515	1357	1938	1958.90	0.85	-49181	2144	2041	1967	1864	1790	2004	1827	44	577	100	1350	1	1	43951909	863	-15.10	7.64	12	1.30	-130.00	257.00	3550	20240507	-44.70	1341	20250319	46.38	2125	-7.62	20250124	1341	46.38	20250319	3550	-44.70	20240507	1341	46.38	20250319	2.60	Y	340360	100	43 억	372625	N	N	5551	N	00	N
11	20250429	151158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1958	20	2	1.03	990834932	505825	41.84	1921	1990	1921	2515	1357	1938	1958.85	0.85	-37789	2144	2041	1967	1864	1790	2004	1827	44	577	100	1350	1	1	43951909	861	-15.06	7.62	12	1.15	-130.00	257.00	3550	20240507	-44.85	1341	20250319	46.01	2125	-7.86	20250124	1341	46.01	20250319	3550	-44.85	20240507	1341	46.01	20250319	2.60	Y	340360	100	43 억	372625	N	N	14625	N	00	N
12	20250429	141201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1965	27	2	1.39	886634479	452691	37.45	1921	1990	1921	2515	1357	1938	1958.59	0.85	-14871	2144	2041	1967	1864	1790	2004	1827	44	577	100	1350	1	1	43951909	864	-15.12	7.65	12	1.03	-130.00	257.00	3550	20240507	-44.65	1341	20250319	46.53	2125	-7.53	20250124	1341	46.53	20250319	3550	-44.65	20240507	1341	46.53	20250319	2.60	Y	340360	100	43 억	372625	N	N	14625	N	00	N
13	20250429	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1959	21	2	1.08	875783121	447159	36.99	1921	1990	1921	2515	1357	1938	1958.55	0.85	-14382	2144	2041	1967	1864	1790	2004	1827	44	577	100	1350	1	1	43951909	861	-15.07	7.62	12	1.02	-130.00	257.00	3550	20240507	-44.82	1341	20250319	46.09	2125	-7.81	20250124	1341	46.09	20250319	3550	-44.82	20240507	1341	46.09	20250319	2.60	Y	340360	100	43 억	372625	N	N	14625	N	00	N
14	20250429	121201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1968	30	2	1.55	840809934	429343	35.52	1921	1990	1921	2515	1357	1938	1958.36	0.85	-10712	2144	2041	1967	1864	1790	2004	1827	44	577	100	1350	1	1	43951909	865	-15.14	7.66	12	0.98	-130.00	257.00	3550	20240507	-44.56	1341	20250319	46.76	2125	-7.39	20250124	1341	46.76	20250319	3550	-44.56	20240507	1341	46.76	20250319	2.60	Y	340360	100	43 억	372625	N	N	14625	N	00	N
15	20250429	111159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1960	22	2	1.14	789085289	402986	33.34	1921	1990	1921	2515	1357	1938	1958.10	0.85	-29154	2144	2041	1967	1864	1790	2004	1827	44	577	100	1350	1	1	43951909	861	-15.08	7.63	12	0.92	-130.00	257.00	3550	20240507	-44.79	1341	20250319	46.16	2125	-7.76	20250124	1341	46.16	20250319	3550	-44.79	20240507	1341	46.16	20250319	2.60	Y	340360	100	43 억	372625	N	N	14625	N	00	N
16	20250429	101202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	34	2	1.75	265495479	135253	11.19	1921	1990	1921	2515	1357	1938	1962.95	0.85	-8212	2144	2041	1967	1864	1790	2004	1827	44	577	100	1350	1	1	43951909	867	-15.17	7.67	12	0.31	-130.00	257.00	3550	20240507	-44.45	1341	20250319	47.05	2125	-7.20	20250124	1341	47.05	20250319	3550	-44.45	20240507	1341	47.05	20250319	2.60	Y	340360	100	43 억	372625	N	N	14625	N	00	N
17	20250429	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	36	2	1.86	146369264	74585	6.17	1921	1990	1921	2515	1357	1938	1962.45	0.85	-8633	2144	2041	1967	1864	1790	2004	1827	44	577	100	1350	1	1	43951909	868	-15.18	7.68	12	0.17	-130.00	257.00	3550	20240507	-44.39	1341	20250319	47.20	2125	-7.11	20250124	1341	47.20	20250319	3550	-44.39	20240507	1341	47.20	20250319	2.60	Y	340360	100	43 억	372625	N	N	14625	N	00	N
18	20250428	161152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1938	-46	5	-2.32	2344104430	1202651	106.79	1990	2070	1893	2575	1389	1984	1949.12	1.47	-280476	2094	2038	1944	1888	1794	2067	1917	44	591	100	1380	1	1	43951909	852	-14.91	7.54	12	2.74	-130.00	257.00	3550	20240507	-45.41	1341	20250319	44.52	2125	-8.80	20250124	1341	44.52	20250319	3550	-45.41	20240507	1341	44.52	20250319	2.53	Y	340360	100	43 억	645883	N	N	14625	N	00	N
19	20250428	151156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1938	-46	5	-2.32	2223234768	1140131	101.24	1990	2070	1893	2575	1389	1984	1949.98	1.47	-261381	2094	2038	1944	1888	1794	2067	1917	44	591	100	1380	1	1	43951909	852	-14.91	7.54	12	2.59	-130.00	257.00	3550	20240507	-45.41	1341	20250319	44.52	2125	-8.80	20250124	1341	44.52	20250319	3550	-45.41	20240507	1341	44.52	20250319	2.53	Y	340360	100	43 억	645883	N	N	2530	N	00	N
20	20250428	141157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1919	-65	5	-3.28	1997995184	1023181	90.85	1990	2070	1893	2575	1389	1984	1952.73	1.47	-219713	2094	2038	1944	1888	1794	2067	1917	44	591	100	1380	1	1	43951909	843	-14.76	7.47	12	2.33	-130.00	257.00	3550	20240507	-45.94	1341	20250319	43.10	2125	-9.69	20250124	1341	43.10	20250319	3550	-45.94	20240507	1341	43.10	20250319	2.53	Y	340360	100	43 억	645883	N	N	2530	N	00	N
21	20250428	131156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	-72	5	-3.63	1913171778	978745	86.91	1990	2070	1893	2575	1389	1984	1954.72	1.47	-208415	2094	2038	1944	1888	1794	2067	1917	44	591	100	1380	1	1	43951909	840	-14.71	7.44	12	2.23	-130.00	257.00	3550	20240507	-46.14	1341	20250319	42.58	2125	-10.02	20250124	1341	42.58	20250319	3550	-46.14	20240507	1341	42.58	20250319	2.53	Y	340360	100	43 억	645883	N	N	2530	N	00	N
22	20250428	121153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	-57	5	-2.87	1405194510	712328	63.25	1990	2070	1912	2575	1389	1984	1972.68	1.47	-183961	2094	2038	1944	1888	1794	2067	1917	44	591	100	1380	1	1	43951909	847	-14.82	7.50	12	1.62	-130.00	257.00	3550	20240507	-45.72	1341	20250319	43.70	2125	-9.32	20250124	1341	43.70	20250319	3550	-45.72	20240507	1341	43.70	20250319	2.53	Y	340360	100	43 억	645883	N	N	2530	N	00	N
23	20250428	111155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1943	-41	5	-2.07	1133457921	570811	50.69	1990	2070	1915	2575	1389	1984	1985.70	1.47	-150160	2094	2038	1944	1888	1794	2067	1917	44	591	100	1380	1	1	43951909	854	-14.95	7.56	12	1.30	-130.00	257.00	3550	20240507	-45.27	1341	20250319	44.89	2125	-8.56	20250124	1341	44.89	20250319	3550	-45.27	20240507	1341	44.89	20250319	2.53	Y	340360	100	43 억	645883	N	N	2530	N	00	N
24	20250428	101152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-48	5	-2.42	1058759258	532098	47.25	1990	2070	1915	2575	1389	1984	1989.78	1.47	-144388	2094	2038	1944	1888	1794	2067	1917	44	591	100	1380	1	1	43951909	851	-14.89	7.53	12	1.21	-130.00	257.00	3550	20240507	-45.46	1341	20250319	44.37	2125	-8.89	20250124	1341	44.37	20250319	3550	-45.46	20240507	1341	44.37	20250319	2.53	Y	340360	100	43 억	645883	N	N	2530	N	00	N
25	20250428	091155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1991	7	2	0.35	624178831	308617	27.40	1990	2070	1984	2575	1389	1984	2022.50	1.47	-59165	2094	2038	1944	1888	1794	2067	1917	44	591	100	1380	1	1	43951909	875	-15.32	7.75	12	0.70	-130.00	257.00	3550	20240507	-43.92	1341	20250319	48.47	2125	-6.31	20250124	1341	48.47	20250319	3550	-43.92	20240507	1341	48.47	20250319	2.53	Y	340360	100	43 억	645883	N	N	2530	N	00	N
26	20250425	161147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1984	139	2	7.53	2180113999	1117227	150.07	1870	2000	1850	2395	1292	1845	1951.34	0.76	317970	1885	1864	1829	1808	1773	1873	1817	44	550	100	1290	1	1	43951909	872	-15.26	7.72	12	2.54	-130.00	257.00	3550	20240507	-44.11	1341	20250319	47.95	2125	-6.64	20250124	1341	47.95	20250319	3550	-44.11	20240507	1341	47.95	20250319	2.54	Y	340360	100	43 억	334921	N	N	2530	N	00	N
27	20250425	151156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1982	137	2	7.43	2032139532	1042425	140.02	1870	2000	1850	2395	1292	1845	1949.43	0.76	318928	1885	1864	1829	1808	1773	1873	1817	44	550	100	1290	1	1	43951909	871	-15.25	7.71	12	2.37	-130.00	257.00	3550	20240507	-44.17	1341	20250319	47.80	2125	-6.73	20250124	1341	47.80	20250319	3550	-44.17	20240507	1341	47.80	20250319	2.54	Y	340360	100	43 억	334921	N	N	12866	N	00	N
28	20250425	141156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	145	2	7.86	1864150952	957490	128.61	1870	2000	1850	2395	1292	1845	1946.91	0.76	319340	1885	1864	1829	1808	1773	1873	1817	44	550	100	1290	1	1	43951909	875	-15.31	7.74	12	2.18	-130.00	257.00	3550	20240507	-43.94	1341	20250319	48.40	2125	-6.35	20250124	1341	48.40	20250319	3550	-43.94	20240507	1341	48.40	20250319	2.54	Y	340360	100	43 억	334921	N	N	12866	N	00	N
29	20250425	131157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1986	141	2	7.64	1560695964	805163	108.15	1870	1989	1850	2395	1292	1845	1938.36	0.76	289109	1885	1864	1829	1808	1773	1873	1817	44	550	100	1290	1	1	43951909	873	-15.28	7.73	12	1.83	-130.00	257.00	3550	20240507	-44.06	1341	20250319	48.10	2125	-6.54	20250124	1341	48.10	20250319	3550	-44.06	20240507	1341	48.10	20250319	2.54	Y	340360	100	43 억	334921	N	N	12866	N	00	N
30	20250425	121154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1959	114	2	6.18	1332823512	689931	92.67	1870	1970	1850	2395	1292	1845	1931.82	0.76	215451	1885	1864	1829	1808	1773	1873	1817	44	550	100	1290	1	1	43951909	861	-15.07	7.62	12	1.57	-130.00	257.00	3550	20240507	-44.82	1341	20250319	46.09	2125	-7.81	20250124	1341	46.09	20250319	3550	-44.82	20240507	1341	46.09	20250319	2.54	Y	340360	100	43 억	334921	N	N	12866	N	00	N
31	20250425	111155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	107	2	5.80	1218077079	631078	84.77	1870	1970	1850	2395	1292	1845	1930.15	0.76	184156	1885	1864	1829	1808	1773	1873	1817	44	550	100	1290	1	1	43951909	858	-15.02	7.60	12	1.44	-130.00	257.00	3550	20240507	-45.01	1341	20250319	45.56	2125	-8.14	20250124	1341	45.56	20250319	3550	-45.01	20240507	1341	45.56	20250319	2.54	Y	340360	100	43 억	334921	N	N	12866	N	00	N
32	20250425	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1924	79	2	4.28	664538868	347215	46.64	1870	1938	1850	2395	1292	1845	1913.91	0.76	63588	1885	1864	1829	1808	1773	1873	1817	44	550	100	1290	1	1	43951909	846	-14.80	7.49	12	0.79	-130.00	257.00	3550	20240507	-45.80	1341	20250319	43.48	2125	-9.46	20250124	1341	43.48	20250319	3550	-45.80	20240507	1341	43.48	20250319	2.54	Y	340360	100	43 억	334921	N	N	12866	N	00	N
33	20250425	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1935	90	2	4.88	334090834	174858	23.49	1870	1938	1850	2395	1292	1845	1910.64	0.76	33182	1885	1864	1829	1808	1773	1873	1817	44	550	100	1290	1	1	43951909	850	-14.88	7.53	12	0.40	-130.00	257.00	3550	20240507	-45.49	1341	20250319	44.30	2125	-8.94	20250124	1341	44.30	20250319	3550	-45.49	20240507	1341	44.30	20250319	2.54	Y	340360	100	43 억	334921	N	N	12866	N	00	N
34	20250424	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	28	2	1.54	1338438971	732449	115.53	1845	1850	1794	2360	1272	1817	1827.15	0.80	-13398	1881	1848	1814	1781	1747	1865	1798	44	543	100	1270	1	1	43951909	811	-14.19	7.18	12	1.67	-130.00	257.00	3550	20240507	-48.03	1341	20250319	37.58	2125	-13.18	20250124	1341	37.58	20250319	3550	-48.03	20240507	1341	37.58	20250319	2.53	Y	340360	100	43 억	349880	N	N	12866	N	00	N
35	20250424	151152	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1847	30	2	1.65	1245321102	681983	107.57	1845	1850	1794	2360	1272	1817	1826.03	0.80	-11769	1881	1848	1814	1781	1747	1865	1798	44	543	100	1270	1	1	43951909	812	-14.21	7.19	12	1.55	-130.00	257.00	3550	20240507	-47.97	1341	20250319	37.73	2125	-13.08	20250124	1341	37.73	20250319	3550	-47.97	20240507	1341	37.73	20250319	2.53	Y	340360	100	43 억	349880	N	N	14721	N	00	N
36	20250424	141151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1847	30	2	1.65	1025203655	562519	88.72	1845	1850	1794	2360	1272	1817	1822.52	0.80	8793	1881	1848	1814	1781	1747	1865	1798	44	543	100	1270	1	1	43951909	812	-14.21	7.19	12	1.28	-130.00	257.00	3550	20240507	-47.97	1341	20250319	37.73	2125	-13.08	20250124	1341	37.73	20250319	3550	-47.97	20240507	1341	37.73	20250319	2.53	Y	340360	100	43 억	349880	N	N	14721	N	00	N
37	20250424	131150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1813	-4	5	-0.22	819770922	450989	71.13	1845	1845	1794	2360	1272	1817	1817.72	0.80	-4011	1881	1848	1814	1781	1747	1865	1798	44	543	100	1270	1	1	43951909	797	-13.95	7.05	12	1.03	-130.00	257.00	3550	20240507	-48.93	1341	20250319	35.20	2125	-14.68	20250124	1341	35.20	20250319	3550	-48.93	20240507	1341	35.20	20250319	2.53	Y	340360	100	43 억	349880	N	N	14721	N	00	N
38	20250424	121148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	5	2	0.28	639472564	352161	55.54	1845	1845	1794	2360	1272	1817	1815.85	0.80	-8704	1881	1848	1814	1781	1747	1865	1798	44	543	100	1270	1	1	43951909	801	-14.02	7.09	12	0.80	-130.00	257.00	3550	20240507	-48.68	1341	20250319	35.87	2125	-14.26	20250124	1341	35.87	20250319	3550	-48.68	20240507	1341	35.87	20250319	2.53	Y	340360	100	43 억	349880	N	N	14721	N	00	N
39	20250424	111151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1808	-9	5	-0.50	601846001	331459	52.28	1845	1845	1794	2360	1272	1817	1815.75	0.80	-5008	1881	1848	1814	1781	1747	1865	1798	44	543	100	1270	1	1	43951909	795	-13.91	7.04	12	0.75	-130.00	257.00	3550	20240507	-49.07	1341	20250319	34.82	2125	-14.92	20250124	1341	34.82	20250319	3550	-49.07	20240507	1341	34.82	20250319	2.53	Y	340360	100	43 억	349880	N	N	14721	N	00	N
40	20250424	101147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1816	-1	5	-0.06	417325382	230154	36.30	1845	1845	1794	2360	1272	1817	1813.24	0.80	-22224	1881	1848	1814	1781	1747	1865	1798	44	543	100	1270	1	1	43951909	798	-13.97	7.07	12	0.52	-130.00	257.00	3550	20240507	-48.85	1341	20250319	35.42	2125	-14.54	20250124	1341	35.42	20250319	3550	-48.85	20240507	1341	35.42	20250319	2.53	Y	340360	100	43 억	349880	N	N	14721	N	00	N
41	20250424	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1817	0	3	0.00	87828656	48393	7.63	1845	1845	1794	2360	1272	1817	1814.90	0.80	-7522	1881	1848	1814	1781	1747	1865	1798	44	543	100	1270	1	1	43951909	799	-13.98	7.07	12	0.11	-130.00	257.00	3550	20240507	-48.82	1341	20250319	35.50	2125	-14.49	20250124	1341	35.50	20250319	3550	-48.82	20240507	1341	35.50	20250319	2.53	Y	340360	100	43 억	349880	N	N	14721	N	00	N
42	20250423	161127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1817	-11	5	-0.60	1144422444	633849	83.04	1809	1847	1780	2375	1280	1828	1805.51	0.98	-83591	1910	1869	1800	1759	1690	1834	1724	44	547	100	1270	1	1	43951909	799	-13.98	7.07	12	1.44	-130.00	257.00	3550	20240507	-48.82	1341	20250319	35.50	2125	-14.49	20250124	1341	35.50	20250319	3550	-48.82	20240507	1341	35.50	20250319	2.43	Y	340360	100	43 억	431271	N	N	14721	N	00	N
43	20250423	151148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1810	-18	5	-0.98	987693160	547465	71.73	1809	1847	1780	2375	1280	1828	1804.12	0.98	-71795	1910	1869	1800	1759	1690	1834	1724	44	547	100	1270	1	1	43951909	796	-13.92	7.04	12	1.25	-130.00	257.00	3550	20240507	-49.01	1341	20250319	34.97	2125	-14.82	20250124	1341	34.97	20250319	3550	-49.01	20240507	1341	34.97	20250319	2.43	Y	340360	100	43 억	431271	N	N	19709	N	00	N
44	20250423	141147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1791	-37	5	-2.02	637208238	352462	46.18	1809	1847	1787	2375	1280	1828	1807.88	0.98	-59221	1910	1869	1800	1759	1690	1834	1724	44	547	100	1270	1	1	43951909	787	-13.78	6.97	12	0.80	-130.00	257.00	3550	20240507	-49.55	1341	20250319	33.56	2125	-15.72	20250124	1341	33.56	20250319	3550	-49.55	20240507	1341	33.56	20250319	2.43	Y	340360	100	43 억	431271	N	N	19709	N	00	N
45	20250423	131145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1815	-13	5	-0.71	466003438	257168	33.69	1809	1847	1787	2375	1280	1828	1812.06	0.98	-61590	1910	1869	1800	1759	1690	1834	1724	44	547	100	1270	1	1	43951909	798	-13.96	7.06	12	0.59	-130.00	257.00	3550	20240507	-48.87	1341	20250319	35.35	2125	-14.59	20250124	1341	35.35	20250319	3550	-48.87	20240507	1341	35.35	20250319	2.43	Y	340360	100	43 억	431271	N	N	19709	N	00	N
46	20250423	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	-6	5	-0.33	414154816	228538	29.94	1809	1847	1787	2375	1280	1828	1812.19	0.98	-58224	1910	1869	1800	1759	1690	1834	1724	44	547	100	1270	1	1	43951909	801	-14.02	7.09	12	0.52	-130.00	257.00	3550	20240507	-48.68	1341	20250319	35.87	2125	-14.26	20250124	1341	35.87	20250319	3550	-48.68	20240507	1341	35.87	20250319	2.43	Y	340360	100	43 억	431271	N	N	19709	N	00	N
47	20250423	111150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1830	2	2	0.11	332971055	183908	24.09	1809	1847	1787	2375	1280	1828	1810.53	0.98	-44168	1910	1869	1800	1759	1690	1834	1724	44	547	100	1270	1	1	43951909	804	-14.08	7.12	12	0.42	-130.00	257.00	3550	20240507	-48.45	1341	20250319	36.47	2125	-13.88	20250124	1341	36.47	20250319	3550	-48.45	20240507	1341	36.47	20250319	2.43	Y	340360	100	43 억	431271	N	N	19709	N	00	N
48	20250423	101151	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1828	0	3	0.00	220720250	122195	16.01	1809	1847	1787	2375	1280	1828	1806.30	0.98	-21859	1910	1869	1800	1759	1690	1834	1724	44	547	100	1270	1	1	43951909	803	-14.06	7.11	12	0.28	-130.00	257.00	3550	20240507	-48.51	1341	20250319	36.32	2125	-13.98	20250124	1341	36.32	20250319	3550	-48.51	20240507	1341	36.32	20250319	2.43	Y	340360	100	43 억	431271	N	N	19709	N	00	N
49	20250423	091157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1828	0	3	0.00	58506901	32218	4.22	1809	1847	1808	2375	1280	1828	1815.97	0.98	-325	1910	1869	1800	1759	1690	1834	1724	44	547	100	1270	1	1	43951909	803	-14.06	7.11	12	0.07	-130.00	257.00	3550	20240507	-48.51	1341	20250319	36.32	2125	-13.98	20250124	1341	36.32	20250319	3550	-48.51	20240507	1341	36.32	20250319	2.43	Y	340360	100	43 억	431271	N	N	19709	N	00	N
50	20250422	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1828	-12	5	-0.65	1357949402	758406	71.37	1841	1841	1731	2390	1288	1840	1790.53	1.30	-143074	1920	1880	1830	1790	1740	1900	1810	44	550	100	1280	1	1	43951909	803	-14.06	7.11	12	1.73	-130.00	257.00	3550	20240507	-48.51	1341	20250319	36.32	2125	-13.98	20250124	1341	36.32	20250319	3550	-48.51	20240507	1341	36.32	20250319	2.17	Y	340360	100	43 억	570364	N	N	19709	N	00	N
51	20250422	151141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1822	-18	5	-0.98	1187919559	665141	62.59	1841	1841	1731	2390	1288	1840	1785.97	1.30	-136005	1920	1880	1830	1790	1740	1900	1810	44	550	100	1280	1	1	43951909	801	-14.02	7.09	12	1.51	-130.00	257.00	3550	20240507	-48.68	1341	20250319	35.87	2125	-14.26	20250124	1341	35.87	20250319	3550	-48.68	20240507	1341	35.87	20250319	2.17	Y	340360	100	43 억	570364	N	N	9254	N	00	N
52	20250422	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1769	-71	5	-3.86	933278727	522841	49.20	1841	1841	1731	2390	1288	1840	1785.01	1.30	-117623	1920	1880	1830	1790	1740	1900	1810	44	550	100	1280	1	1	43951909	778	-13.61	6.88	12	1.19	-130.00	257.00	3550	20240507	-50.17	1341	20250319	31.92	2125	-16.75	20250124	1341	31.92	20250319	3550	-50.17	20240507	1341	31.92	20250319	2.17	Y	340360	100	43 억	570364	N	N	9254	N	00	N
53	20250422	131138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1777	-63	5	-3.42	825899903	462061	43.48	1841	1841	1731	2390	1288	1840	1787.43	1.30	-105840	1920	1880	1830	1790	1740	1900	1810	44	550	100	1280	1	1	43951909	781	-13.67	6.91	12	1.05	-130.00	257.00	3550	20240507	-49.94	1341	20250319	32.51	2125	-16.38	20250124	1341	32.51	20250319	3550	-49.94	20240507	1341	32.51	20250319	2.17	Y	340360	100	43 억	570364	N	N	9254	N	00	N
54	20250422	121142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1767	-73	5	-3.97	789897494	441718	41.57	1841	1841	1731	2390	1288	1840	1788.24	1.30	-107615	1920	1880	1830	1790	1740	1900	1810	44	550	100	1280	1	1	43951909	777	-13.59	6.88	12	1.01	-130.00	257.00	3550	20240507	-50.23	1341	20250319	31.77	2125	-16.85	20250124	1341	31.77	20250319	3550	-50.23	20240507	1341	31.77	20250319	2.17	Y	340360	100	43 억	570364	N	N	9254	N	00	N
55	20250422	111140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1787	-53	5	-2.88	493217171	273230	25.71	1841	1841	1782	2390	1288	1840	1805.14	1.30	-93803	1920	1880	1830	1790	1740	1900	1810	44	550	100	1280	1	1	43951909	785	-13.75	6.95	12	0.62	-130.00	257.00	3550	20240507	-49.66	1341	20250319	33.26	2125	-15.91	20250124	1341	33.26	20250319	3550	-49.66	20240507	1341	33.26	20250319	2.17	Y	340360	100	43 억	570364	N	N	9254	N	00	N
56	20250422	101140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1813	-27	5	-1.47	343590330	190012	17.88	1841	1841	1782	2390	1288	1840	1808.26	1.30	-65185	1920	1880	1830	1790	1740	1900	1810	44	550	100	1280	1	1	43951909	797	-13.95	7.05	12	0.43	-130.00	257.00	3550	20240507	-48.93	1341	20250319	35.20	2125	-14.68	20250124	1341	35.20	20250319	3550	-48.93	20240507	1341	35.20	20250319	2.17	Y	340360	100	43 억	570364	N	N	9254	N	00	N
57	20250422	091143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1818	-22	5	-1.20	71038026	38995	3.67	1841	1841	1806	2390	1288	1840	1821.72	1.30	-18870	1920	1880	1830	1790	1740	1900	1810	44	550	100	1280	1	1	43951909	799	-13.98	7.07	12	0.09	-130.00	257.00	3550	20240507	-48.79	1341	20250319	35.57	2125	-14.45	20250124	1341	35.57	20250319	3550	-48.79	20240507	1341	35.57	20250319	2.17	Y	340360	100	43 억	570364	N	N	9254	N	00	N
58	20250421	161117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	75	2	4.25	1932393613	1052504	150.86	1795	1870	1780	2290	1236	1765	1836.00	1.31	-5846	1941	1852	1701	1612	1461	1897	1657	44	525	100	1230	1	1	43951909	809	-14.15	7.16	12	2.39	-130.00	257.00	3550	20240507	-48.17	1341	20250319	37.21	2125	-13.41	20250124	1341	37.21	20250319	3550	-48.17	20240507	1341	37.21	20250319	2.09	Y	340360	100	43 억	575747	N	N	9254	N	00	N
59	20250421	151137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1833	68	2	3.85	1863995252	1015275	145.53	1795	1870	1780	2290	1236	1765	1835.95	1.31	-3315	1941	1852	1701	1612	1461	1897	1657	44	525	100	1230	1	1	43951909	806	-14.10	7.13	12	2.31	-130.00	257.00	3550	20240507	-48.37	1341	20250319	36.69	2125	-13.74	20250124	1341	36.69	20250319	3550	-48.37	20240507	1341	36.69	20250319	2.09	Y	340360	100	43 억	575747	N	N	8842	N	00	N
60	20250421	141136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	70	2	3.97	1807661262	984486	141.11	1795	1870	1780	2290	1236	1765	1836.15	1.31	-366	1941	1852	1701	1612	1461	1897	1657	44	525	100	1230	1	1	43951909	807	-14.12	7.14	12	2.24	-130.00	257.00	3550	20240507	-48.31	1341	20250319	36.84	2125	-13.65	20250124	1341	36.84	20250319	3550	-48.31	20240507	1341	36.84	20250319	2.09	Y	340360	100	43 억	575747	N	N	8842	N	00	N
61	20250421	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1829	64	2	3.63	1697303805	924198	132.47	1795	1870	1780	2290	1236	1765	1836.52	1.31	6283	1941	1852	1701	1612	1461	1897	1657	44	525	100	1230	1	1	43951909	804	-14.07	7.12	12	2.10	-130.00	257.00	3550	20240507	-48.48	1341	20250319	36.39	2125	-13.93	20250124	1341	36.39	20250319	3550	-48.48	20240507	1341	36.39	20250319	2.09	Y	340360	100	43 억	575747	N	N	8842	N	00	N
62	20250421	121134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1831	66	2	3.74	1642740473	894354	128.19	1795	1870	1780	2290	1236	1765	1836.79	1.31	11977	1941	1852	1701	1612	1461	1897	1657	44	525	100	1230	1	1	43951909	805	-14.08	7.12	12	2.03	-130.00	257.00	3550	20240507	-48.42	1341	20250319	36.54	2125	-13.84	20250124	1341	36.54	20250319	3550	-48.42	20240507	1341	36.54	20250319	2.09	Y	340360	100	43 억	575747	N	N	8842	N	00	N
63	20250421	111133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1835	70	2	3.97	1506920027	820161	117.56	1795	1870	1780	2290	1236	1765	1837.35	1.31	15565	1941	1852	1701	1612	1461	1897	1657	44	525	100	1230	1	1	43951909	807	-14.12	7.14	12	1.87	-130.00	257.00	3550	20240507	-48.31	1341	20250319	36.84	2125	-13.65	20250124	1341	36.84	20250319	3550	-48.31	20240507	1341	36.84	20250319	2.09	Y	340360	100	43 억	575747	N	N	8842	N	00	N
64	20250421	101128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1854	89	2	5.04	1338885006	728814	104.47	1795	1870	1780	2290	1236	1765	1837.07	1.31	19679	1941	1852	1701	1612	1461	1897	1657	44	525	100	1230	1	1	43951909	815	-14.26	7.21	12	1.66	-130.00	257.00	3550	20240507	-47.77	1341	20250319	38.26	2125	-12.75	20250124	1341	38.26	20250319	3550	-47.77	20240507	1341	38.26	20250319	2.09	Y	340360	100	43 억	575747	N	N	8842	N	00	N
65	20250421	091207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1825	60	2	3.40	560117630	305141	43.74	1795	1870	1780	2290	1236	1765	1835.60	1.31	-22682	1941	1852	1701	1612	1461	1897	1657	44	525	100	1230	1	1	43951909	802	-14.04	7.10	12	0.69	-130.00	257.00	3550	20240507	-48.59	1341	20250319	36.09	2125	-14.12	20250124	1341	36.09	20250319	3550	-48.59	20240507	1341	36.09	20250319	2.09	Y	340360	100	43 억	575747	N	N	8842	N	00	N
66	20250418	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1765	105	2	6.33	1189607548	695000	89.59	1660	1790	1550	2155	1162	1660	1711.67	1.09	96845	1724	1692	1634	1602	1544	1705	1615	44	495	100	1160	1	1	43951909	776	-13.58	6.87	12	1.58	-130.00	257.00	3550	20240507	-50.28	1341	20250319	31.62	2125	-16.94	20250124	1341	31.62	20250319	3550	-50.28	20240507	1341	31.62	20250319	2.16	Y	340360	100	43 억	480147	N	N	8842	N	00	N
67	20250418	151131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	100	2	6.02	1093823103	640649	82.58	1660	1790	1550	2155	1162	1660	1707.37	1.09	90103	1724	1692	1634	1602	1544	1705	1615	44	495	100	1160	1	1	43951909	774	-13.54	6.85	12	1.46	-130.00	257.00	3550	20240507	-50.42	1341	20250319	31.25	2125	-17.18	20250124	1341	31.25	20250319	3550	-50.42	20240507	1341	31.25	20250319	2.16	Y	340360	100	43 억	480147	N	N	24424	N	00	N
68	20250418	141137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1779	119	2	7.17	877950545	517704	66.74	1660	1790	1550	2155	1162	1660	1695.85	1.09	87224	1724	1692	1634	1602	1544	1705	1615	44	495	100	1160	1	1	43951909	782	-13.68	6.92	12	1.18	-130.00	257.00	3550	20240507	-49.89	1341	20250319	32.66	2125	-16.28	20250124	1341	32.66	20250319	3550	-49.89	20240507	1341	32.66	20250319	2.16	Y	340360	100	43 억	480147	N	N	24424	N	00	N
69	20250418	131132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1707	47	2	2.83	476040618	289135	37.27	1660	1707	1550	2155	1162	1660	1646.43	1.09	14306	1724	1692	1634	1602	1544	1705	1615	44	495	100	1160	1	1	43951909	750	-13.13	6.64	12	0.66	-130.00	257.00	3550	20240507	-51.92	1341	20250319	27.29	2125	-19.67	20250124	1341	27.29	20250319	3550	-51.92	20240507	1341	27.29	20250319	2.16	Y	340360	100	43 억	480147	N	N	24424	N	00	N
70	20250418	121130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1676	16	2	0.96	348246987	213109	27.47	1660	1676	1550	2155	1162	1660	1634.13	1.09	-9763	1724	1692	1634	1602	1544	1705	1615	44	495	100	1160	1	1	43951909	737	-12.89	6.52	12	0.48	-130.00	257.00	3550	20240507	-52.79	1341	20250319	24.98	2125	-21.13	20250124	1341	24.98	20250319	3550	-52.79	20240507	1341	24.98	20250319	2.16	Y	340360	100	43 억	480147	N	N	24424	N	00	N
71	20250418	111134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1625	-35	5	-2.11	152066869	92390	11.91	1660	1660	1621	2155	1162	1660	1645.92	1.09	-18084	1724	1692	1634	1602	1544	1705	1615	44	495	100	1160	1	1	43951909	714	-12.50	6.32	12	0.21	-130.00	257.00	3550	20240507	-54.23	1341	20250319	21.18	2125	-23.53	20250124	1341	21.18	20250319	3550	-54.23	20240507	1341	21.18	20250319	2.16	Y	340360	100	43 억	480147	N	N	24424	N	00	N
72	20250418	101135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1657	-3	5	-0.18	119378139	72390	9.33	1660	1660	1625	2155	1162	1660	1649.10	1.09	-16494	1724	1692	1634	1602	1544	1705	1615	44	495	100	1160	1	1	43951909	728	-12.75	6.45	12	0.16	-130.00	257.00	3550	20240507	-53.32	1341	20250319	23.56	2125	-22.02	20250124	1341	23.56	20250319	3550	-53.32	20240507	1341	23.56	20250319	2.16	Y	340360	100	43 억	480147	N	N	24424	N	00	N
73	20250418	091142	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1643	-17	5	-1.02	23482247	14371	1.85	1660	1660	1625	2155	1162	1660	1634.00	1.09	-11398	1724	1692	1634	1602	1544	1705	1615	44	495	100	1160	1	1	43951909	722	-12.64	6.39	12	0.03	-130.00	257.00	3550	20240507	-53.72	1341	20250319	22.52	2125	-22.68	20250124	1341	22.52	20250319	3550	-53.72	20240507	1341	22.52	20250319	2.16	Y	340360	100	43 억	480147	N	N	24424	N	00	N
74	20250417	161123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1660	-11	5	-0.66	1261374426	774203	46.49	1660	1666	1576	2170	1170	1671	1629.22	1.34	-118596	1875	1773	1688	1586	1501	1824	1637	44	499	100	1160	1	1	43951909	730	-12.77	6.46	12	1.76	-130.00	257.00	3550	20240507	-53.24	1341	20250319	23.79	2125	-21.88	20250124	1341	23.79	20250319	3550	-53.24	20240507	1341	23.79	20250319	2.10	Y	340360	100	43 억	589030	N	N	24424	N	00	N
75	20250417	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1657	-14	5	-0.84	1158436680	712143	42.77	1660	1666	1576	2170	1170	1671	1626.69	1.34	-107529	1875	1773	1688	1586	1501	1824	1637	44	499	100	1160	1	1	43951909	728	-12.75	6.45	12	1.62	-130.00	257.00	3550	20240507	-53.32	1341	20250319	23.56	2125	-22.02	20250124	1341	23.56	20250319	3550	-53.32	20240507	1341	23.56	20250319	2.10	Y	340360	100	43 억	589030	N	N	25871	N	00	N
76	20250417	141137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	-41	5	-2.45	931318831	573360	34.43	1660	1666	1576	2170	1170	1671	1624.32	1.34	-101778	1875	1773	1688	1586	1501	1824	1637	44	499	100	1160	1	1	43951909	716	-12.54	6.34	12	1.30	-130.00	257.00	3550	20240507	-54.08	1341	20250319	21.55	2125	-23.29	20250124	1341	21.55	20250319	3550	-54.08	20240507	1341	21.55	20250319	2.10	Y	340360	100	43 억	589030	N	N	25871	N	00	N
77	20250417	131135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	-35	5	-2.09	800302497	492698	29.59	1660	1666	1576	2170	1170	1671	1624.33	1.34	-106159	1875	1773	1688	1586	1501	1824	1637	44	499	100	1160	1	1	43951909	719	-12.58	6.37	12	1.12	-130.00	257.00	3550	20240507	-53.92	1341	20250319	22.00	2125	-23.01	20250124	1341	22.00	20250319	3550	-53.92	20240507	1341	22.00	20250319	2.10	Y	340360	100	43 억	589030	N	N	25871	N	00	N
78	20250417	121135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1613	-58	5	-3.47	532845051	326546	19.61	1660	1666	1610	2170	1170	1671	1631.76	1.34	-65183	1875	1773	1688	1586	1501	1824	1637	44	499	100	1160	1	1	43951909	709	-12.41	6.28	12	0.74	-130.00	257.00	3550	20240507	-54.56	1341	20250319	20.28	2125	-24.09	20250124	1341	20.28	20250319	3550	-54.56	20240507	1341	20.28	20250319	2.10	Y	340360	100	43 억	589030	N	N	25871	N	00	N
79	20250417	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-36	5	-2.15	374803925	228807	13.74	1660	1666	1617	2170	1170	1671	1638.08	1.34	-69754	1875	1773	1688	1586	1501	1824	1637	44	499	100	1160	1	1	43951909	719	-12.58	6.36	12	0.52	-130.00	257.00	3550	20240507	-53.94	1341	20250319	21.92	2125	-23.06	20250124	1341	21.92	20250319	3550	-53.94	20240507	1341	21.92	20250319	2.10	Y	340360	100	43 억	589030	N	N	25871	N	00	N
80	20250417	101134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1641	-30	5	-1.80	246090836	149765	8.99	1660	1666	1629	2170	1170	1671	1643.18	1.34	-46646	1875	1773	1688	1586	1501	1824	1637	44	499	100	1160	1	1	43951909	721	-12.62	6.39	12	0.34	-130.00	257.00	3550	20240507	-53.77	1341	20250319	22.37	2125	-22.78	20250124	1341	22.37	20250319	3550	-53.77	20240507	1341	22.37	20250319	2.10	Y	340360	100	43 억	589030	N	N	25871	N	00	N
81	20250417	091138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1630	-41	5	-2.45	125325565	76233	4.58	1660	1666	1630	2170	1170	1671	1643.98	1.34	-20201	1875	1773	1688	1586	1501	1824	1637	44	499	100	1160	1	1	43951909	716	-12.54	6.34	12	0.17	-130.00	257.00	3550	20240507	-54.08	1341	20250319	21.55	2125	-23.29	20250124	1341	21.55	20250319	3550	-54.08	20240507	1341	21.55	20250319	2.10	Y	340360	100	43 억	589030	N	N	25871	N	00	N
82	20250416	161120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1671	33	2	2.01	2803990895	1664465	115.93	1643	1790	1603	2125	1147	1638	1684.62	1.71	-170618	1749	1693	1593	1537	1437	1721	1565	44	487	100	1140	1	1	43951909	734	-12.85	6.50	12	3.79	-130.00	257.00	3550	20240507	-52.93	1341	20250319	24.61	2125	-21.36	20250124	1341	24.61	20250319	3550	-52.93	20240507	1341	24.61	20250319	2.09	Y	340360	100	43 억	752100	N	N	25871	N	00	N
83	20250416	151134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1664	26	2	1.59	2630653022	1559917	108.65	1643	1790	1603	2125	1147	1638	1686.41	1.71	-129336	1749	1693	1593	1537	1437	1721	1565	44	487	100	1140	1	1	43951909	731	-12.80	6.47	12	3.55	-130.00	257.00	3550	20240507	-53.13	1341	20250319	24.09	2125	-21.69	20250124	1341	24.09	20250319	3550	-53.13	20240507	1341	24.09	20250319	2.09	Y	340360	100	43 억	752100	N	N	38417	N	00	N
84	20250416	141132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1662	24	2	1.47	2440899499	1445592	100.68	1643	1790	1603	2125	1147	1638	1688.51	1.71	-130957	1749	1693	1593	1537	1437	1721	1565	44	487	100	1140	1	1	43951909	730	-12.78	6.47	12	3.29	-130.00	257.00	3550	20240507	-53.18	1341	20250319	23.94	2125	-21.79	20250124	1341	23.94	20250319	3550	-53.18	20240507	1341	23.94	20250319	2.09	Y	340360	100	43 억	752100	N	N	38417	N	00	N
85	20250416	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1680	42	2	2.56	1586575041	926134	64.50	1643	1790	1610	2125	1147	1638	1713.12	1.71	-34664	1749	1693	1593	1537	1437	1721	1565	44	487	100	1140	1	1	43951909	738	-12.92	6.54	12	2.11	-130.00	257.00	3550	20240507	-52.68	1341	20250319	25.28	2125	-20.94	20250124	1341	25.28	20250319	3550	-52.68	20240507	1341	25.28	20250319	2.09	Y	340360	100	43 억	752100	N	N	38417	N	00	N
86	20250416	121133	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1737	99	2	6.04	1300979122	758286	52.81	1643	1790	1610	2125	1147	1638	1715.68	1.71	4901	1749	1693	1593	1537	1437	1721	1565	44	487	100	1140	1	1	43951909	763	-13.36	6.76	12	1.73	-130.00	257.00	3550	20240507	-51.07	1341	20250319	29.53	2125	-18.26	20250124	1341	29.53	20250319	3550	-51.07	20240507	1341	29.53	20250319	2.09	Y	340360	100	43 억	752100	N	N	38417	N	00	N
87	20250416	111132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1712	74	2	4.52	1099933772	641612	44.69	1643	1790	1610	2125	1147	1638	1714.33	1.71	-7700	1749	1693	1593	1537	1437	1721	1565	44	487	100	1140	1	1	43951909	752	-13.17	6.66	12	1.46	-130.00	257.00	3550	20240507	-51.77	1341	20250319	27.67	2125	-19.44	20250124	1341	27.67	20250319	3550	-51.77	20240507	1341	27.67	20250319	2.09	Y	340360	100	43 억	752100	N	N	38417	N	00	N
88	20250416	101131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	135	2	8.24	736061769	433634	30.20	1643	1773	1610	2125	1147	1638	1697.43	1.71	11066	1749	1693	1593	1537	1437	1721	1565	44	487	100	1140	1	1	43951909	779	-13.64	6.90	12	0.99	-130.00	257.00	3550	20240507	-50.06	1341	20250319	32.21	2125	-16.56	20250124	1341	32.21	20250319	3550	-50.06	20240507	1341	32.21	20250319	2.09	Y	340360	100	43 억	752100	N	N	38417	N	00	N
89	20250416	091139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1660	22	2	1.34	210434710	127867	8.91	1643	1668	1610	2125	1147	1638	1645.73	1.71	-12856	1749	1693	1593	1537	1437	1721	1565	44	487	100	1140	1	1	43951909	730	-12.77	6.46	12	0.29	-130.00	257.00	3550	20240507	-53.24	1341	20250319	23.79	2125	-21.88	20250124	1341	23.79	20250319	3550	-53.24	20240507	1341	23.79	20250319	2.09	Y	340360	100	43 억	752100	N	N	38417	N	00	N
90	20250415	161119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1638	117	2	7.69	2225679810	1430060	191.25	1521	1649	1493	1977	1065	1521	1556.32	1.03	312880	1551	1536	1507	1492	1463	1521	1477	44	456	100	1060	1	1	43951909	720	-12.60	6.37	12	3.25	-130.00	257.00	3550	20240507	-53.86	1341	20250319	22.15	2125	-22.92	20250124	1341	22.15	20250319	3550	-53.86	20240507	1341	22.15	20250319	2.04	Y	340360	100	43 억	453424	N	N	38417	N	00	N
91	20250415	151130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1628	107	2	7.03	2034586808	1312921	175.58	1521	1628	1493	1977	1065	1521	1549.66	1.03	309292	1551	1536	1507	1492	1463	1521	1477	44	456	100	1060	1	1	43951909	716	-12.52	6.33	12	2.99	-130.00	257.00	3550	20240507	-54.14	1341	20250319	21.40	2125	-23.39	20250124	1341	21.40	20250319	3550	-54.14	20240507	1341	21.40	20250319	2.04	Y	340360	100	43 억	453424	N	N	31783	N	00	N
92	20250415	141129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1545	24	2	1.58	1523356296	987610	132.08	1521	1570	1493	1977	1065	1521	1542.47	1.03	295738	1551	1536	1507	1492	1463	1521	1477	44	456	100	1060	1	1	43951909	679	-11.88	6.01	12	2.25	-130.00	257.00	3550	20240507	-56.48	1341	20250319	15.21	2125	-27.29	20250124	1341	15.21	20250319	3550	-56.48	20240507	1341	15.21	20250319	2.04	Y	340360	100	43 억	453424	N	N	31783	N	00	N
93	20250415	131130	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1561	40	2	2.63	1348113368	874429	116.94	1521	1570	1493	1977	1065	1521	1541.71	1.03	291917	1551	1536	1507	1492	1463	1521	1477	44	456	100	1060	1	1	43951909	686	-12.01	6.07	12	1.99	-130.00	257.00	3550	20240507	-56.03	1341	20250319	16.41	2125	-26.54	20250124	1341	16.41	20250319	3550	-56.03	20240507	1341	16.41	20250319	2.04	Y	340360	100	43 억	453424	N	N	31783	N	00	N
94	20250415	121126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1558	37	2	2.43	1280326454	830866	111.11	1521	1570	1493	1977	1065	1521	1540.95	1.03	293341	1551	1536	1507	1492	1463	1521	1477	44	456	100	1060	1	1	43951909	685	-11.98	6.06	12	1.89	-130.00	257.00	3550	20240507	-56.11	1341	20250319	16.18	2125	-26.68	20250124	1341	16.18	20250319	3550	-56.11	20240507	1341	16.18	20250319	2.04	Y	340360	100	43 억	453424	N	N	31783	N	00	N
95	20250415	111129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1552	31	2	2.04	1138845689	740260	99.00	1521	1570	1493	1977	1065	1521	1538.44	1.03	258438	1551	1536	1507	1492	1463	1521	1477	44	456	100	1060	1	1	43951909	682	-11.94	6.04	12	1.68	-130.00	257.00	3550	20240507	-56.28	1341	20250319	15.73	2125	-26.96	20250124	1341	15.73	20250319	3550	-56.28	20240507	1341	15.73	20250319	2.04	Y	340360	100	43 억	453424	N	N	31783	N	00	N
96	20250415	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	45	2	2.96	890358999	580891	77.68	1521	1566	1493	1977	1065	1521	1532.75	1.03	225176	1551	1536	1507	1492	1463	1521	1477	44	456	100	1060	1	1	43951909	688	-12.05	6.09	12	1.32	-130.00	257.00	3550	20240507	-55.89	1341	20250319	16.78	2125	-26.31	20250124	1341	16.78	20250319	3550	-55.89	20240507	1341	16.78	20250319	2.04	Y	340360	100	43 억	453424	N	N	31783	N	00	N
97	20250415	091132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	5	2	0.33	250588283	165096	22.08	1521	1537	1493	1977	1065	1521	1517.83	1.03	1902	1551	1536	1507	1492	1463	1521	1477	44	456	100	1060	1	1	43951909	671	-11.74	5.94	12	0.38	-130.00	257.00	3550	20240507	-57.01	1341	20250319	13.80	2125	-28.19	20250124	1341	13.80	20250319	3550	-57.01	20240507	1341	13.80	20250319	2.04	Y	340360	100	43 억	453424	N	N	31783	N	00	N
98	20250414	161115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1521	-1	5	-0.07	1100689548	735508	82.33	1522	1522	1478	1978	1066	1522	1496.50	0.85	27909	1624	1572	1501	1449	1378	1537	1414	44	456	100	1060	1	1	43951909	669	-11.70	5.92	12	1.67	-130.00	257.00	3550	20240507	-57.15	1341	20250319	13.42	2125	-28.42	20250124	1341	13.42	20250319	3550	-57.15	20240507	1341	13.42	20250319	1.99	Y	340360	100	43 억	375173	N	N	31783	N	00	N
99	20250414	151124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	-8	5	-0.53	953333791	638284	71.45	1522	1522	1478	1978	1066	1522	1493.59	0.85	30209	1624	1572	1501	1449	1378	1537	1414	44	456	100	1060	1	1	43951909	665	-11.65	5.89	12	1.45	-130.00	257.00	3550	20240507	-57.35	1341	20250319	12.90	2125	-28.75	20250124	1341	12.90	20250319	3550	-57.35	20240507	1341	12.90	20250319	1.99	Y	340360	100	43 억	375173	N	N	25706	N	00	N
100	20250414	141124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-41	5	-2.69	759418103	508976	56.97	1522	1522	1478	1978	1066	1522	1492.05	0.85	11570	1624	1572	1501	1449	1378	1537	1414	44	456	100	1060	1	1	43951909	651	-11.39	5.76	12	1.16	-130.00	257.00	3550	20240507	-58.28	1341	20250319	10.44	2125	-30.31	20250124	1341	10.44	20250319	3550	-58.28	20240507	1341	10.44	20250319	1.99	Y	340360	100	43 억	375173	N	N	25706	N	00	N
101	20250414	131121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1495	-27	5	-1.77	324011717	215263	24.10	1522	1522	1492	1978	1066	1522	1505.19	0.85	1023	1624	1572	1501	1449	1378	1537	1414	44	456	100	1060	1	1	43951909	657	-11.50	5.82	12	0.49	-130.00	257.00	3550	20240507	-57.89	1341	20250319	11.48	2125	-29.65	20250124	1341	11.48	20250319	3550	-57.89	20240507	1341	11.48	20250319	1.99	Y	340360	100	43 억	375173	N	N	25706	N	00	N
102	20250414	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-11	5	-0.72	242513678	160790	18.00	1522	1522	1495	1978	1066	1522	1508.26	0.85	-7505	1624	1572	1501	1449	1378	1537	1414	44	456	100	1060	1	1	43951909	664	-11.62	5.88	12	0.37	-130.00	257.00	3550	20240507	-57.44	1341	20250319	12.68	2125	-28.89	20250124	1341	12.68	20250319	3550	-57.44	20240507	1341	12.68	20250319	1.99	Y	340360	100	43 억	375173	N	N	25706	N	00	N
103	20250414	111118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1507	-15	5	-0.99	179267067	118795	13.30	1522	1522	1495	1978	1066	1522	1509.05	0.85	-9872	1624	1572	1501	1449	1378	1537	1414	44	456	100	1060	1	1	43951909	662	-11.59	5.86	12	0.27	-130.00	257.00	3550	20240507	-57.55	1341	20250319	12.38	2125	-29.08	20250124	1341	12.38	20250319	3550	-57.55	20240507	1341	12.38	20250319	1.99	Y	340360	100	43 억	375173	N	N	25706	N	00	N
104	20250414	101120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1520	-2	5	-0.13	152865878	101366	11.35	1522	1522	1495	1978	1066	1522	1508.06	0.85	-8595	1624	1572	1501	1449	1378	1537	1414	44	456	100	1060	1	1	43951909	668	-11.69	5.91	12	0.23	-130.00	257.00	3550	20240507	-57.18	1341	20250319	13.35	2125	-28.47	20250124	1341	13.35	20250319	3550	-57.18	20240507	1341	13.35	20250319	1.99	Y	340360	100	43 억	375173	N	N	25706	N	00	N
105	20250414	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1505	-17	5	-1.12	73102996	48507	5.43	1522	1522	1495	1978	1066	1522	1507.06	0.85	-9335	1624	1572	1501	1449	1378	1537	1414	44	456	100	1060	1	1	43951909	661	-11.58	5.86	12	0.11	-130.00	257.00	3550	20240507	-57.61	1341	20250319	12.23	2125	-29.18	20250124	1341	12.23	20250319	3550	-57.61	20240507	1341	12.23	20250319	1.99	Y	340360	100	43 억	375173	N	N	25706	N	00	N
106	20250411	161110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1522	-10	5	-0.65	1336670034	891965	156.03	1553	1553	1430	1991	1073	1532	1498.35	0.87	-5619	1596	1564	1536	1504	1476	1580	1520	44	459	100	1070	1	1	43951909	669	-11.71	5.92	12	2.03	-130.00	257.00	3550	20240507	-57.13	1341	20250319	13.50	2125	-28.38	20250124	1341	13.50	20250319	3550	-57.13	20240507	1341	13.50	20250319	1.81	Y	340360	100	43 억	380792	N	N	25706	N	00	N
107	20250411	151120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1498	-34	5	-2.22	1229349983	820933	143.60	1553	1553	1430	1991	1073	1532	1497.50	0.87	-4068	1596	1564	1536	1504	1476	1580	1520	44	459	100	1070	1	1	43951909	658	-11.52	5.83	12	1.87	-130.00	257.00	3550	20240507	-57.80	1341	20250319	11.71	2125	-29.51	20250124	1341	11.71	20250319	3550	-57.80	20240507	1341	11.71	20250319	1.81	Y	340360	100	43 억	380792	N	N	7921	N	00	N
108	20250411	141118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1441	-91	5	-5.94	897363861	595650	104.19	1553	1553	1436	1991	1073	1532	1506.53	0.87	-2244	1596	1564	1536	1504	1476	1580	1520	44	459	100	1070	1	1	43951909	633	-11.08	5.61	12	1.36	-130.00	257.00	3550	20240507	-59.41	1341	20250319	7.46	2125	-32.19	20250124	1341	7.46	20250319	3550	-59.41	20240507	1341	7.46	20250319	1.81	Y	340360	100	43 억	380792	N	N	7921	N	00	N
109	20250411	131120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1504	-28	5	-1.83	595710530	390203	68.26	1553	1553	1504	1991	1073	1532	1526.67	0.87	19739	1596	1564	1536	1504	1476	1580	1520	44	459	100	1070	1	1	43951909	661	-11.57	5.85	12	0.89	-130.00	257.00	3550	20240507	-57.63	1341	20250319	12.16	2125	-29.22	20250124	1341	12.16	20250319	3550	-57.63	20240507	1341	12.16	20250319	1.81	Y	340360	100	43 억	380792	N	N	7921	N	00	N
110	20250411	121121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1514	-18	5	-1.17	533141198	348775	61.01	1553	1553	1508	1991	1073	1532	1528.61	0.87	30811	1596	1564	1536	1504	1476	1580	1520	44	459	100	1070	1	1	43951909	665	-11.65	5.89	12	0.79	-130.00	257.00	3550	20240507	-57.35	1341	20250319	12.90	2125	-28.75	20250124	1341	12.90	20250319	3550	-57.35	20240507	1341	12.90	20250319	1.81	Y	340360	100	43 억	380792	N	N	7921	N	00	N
111	20250411	111120	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1531	-1	5	-0.07	355746732	232283	40.63	1553	1553	1518	1991	1073	1532	1531.52	0.87	34007	1596	1564	1536	1504	1476	1580	1520	44	459	100	1070	1	1	43951909	673	-11.78	5.96	12	0.53	-130.00	257.00	3550	20240507	-56.87	1341	20250319	14.17	2125	-27.95	20250124	1341	14.17	20250319	3550	-56.87	20240507	1341	14.17	20250319	1.81	Y	340360	100	43 억	380792	N	N	7921	N	00	N
112	20250411	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1536	4	2	0.26	113286115	73854	12.92	1553	1553	1518	1991	1073	1532	1533.92	0.87	12786	1596	1564	1536	1504	1476	1580	1520	44	459	100	1070	1	1	43951909	675	-11.82	5.98	12	0.17	-130.00	257.00	3550	20240507	-56.73	1341	20250319	14.54	2125	-27.72	20250124	1341	14.54	20250319	3550	-56.73	20240507	1341	14.54	20250319	1.81	Y	340360	100	43 억	380792	N	N	7921	N	00	N
113	20250411	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1533	1	2	0.07	24818721	16234	2.84	1553	1553	1518	1991	1073	1532	1528.81	0.87	-4583	1596	1564	1536	1504	1476	1580	1520	44	459	100	1070	1	1	43951909	674	-11.79	5.96	12	0.04	-130.00	257.00	3550	20240507	-56.82	1341	20250319	14.32	2125	-27.86	20250124	1341	14.32	20250319	3550	-56.82	20240507	1341	14.32	20250319	1.81	Y	340360	100	43 억	380792	N	N	7921	N	00	N
114	20250410	161114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	9	2	0.59	873273642	570653	37.22	1526	1568	1508	1979	1067	1523	1530.31	0.81	-19354	1649	1585	1506	1442	1363	1546	1403	44	456	100	1060	1	1	43951909	673	-11.78	5.96	12	1.30	-130.00	257.00	3550	20240507	-56.85	1341	20250319	14.24	2125	-27.91	20250124	1341	14.24	20250319	3550	-56.85	20240507	1341	14.24	20250319	1.73	Y	340360	100	43 억	355159	N	N	7921	N	00	N
115	20250410	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	7	2	0.46	823363242	538061	35.10	1526	1568	1508	1979	1067	1523	1530.25	0.81	-16817	1649	1585	1506	1442	1363	1546	1403	44	456	100	1060	1	1	43951909	672	-11.77	5.95	12	1.22	-130.00	257.00	3550	20240507	-56.90	1341	20250319	14.09	2125	-28.00	20250124	1341	14.09	20250319	3550	-56.90	20240507	1341	14.09	20250319	1.73	Y	340360	100	43 억	355159	N	N	18558	N	00	N
116	20250410	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	9	2	0.59	350406165	229312	14.96	1526	1568	1508	1979	1067	1523	1528.08	0.81	-12332	1649	1585	1506	1442	1363	1546	1403	44	456	100	1060	1	1	43951909	673	-11.78	5.96	12	0.52	-130.00	257.00	3550	20240507	-56.85	1341	20250319	14.24	2125	-27.91	20250124	1341	14.24	20250319	3550	-56.85	20240507	1341	14.24	20250319	1.73	Y	340360	100	43 억	355159	N	N	18558	N	00	N
117	20250410	131114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1528	5	2	0.33	310426234	203164	13.25	1526	1568	1508	1979	1067	1523	1527.97	0.81	-12708	1649	1585	1506	1442	1363	1546	1403	44	456	100	1060	1	1	43951909	672	-11.75	5.95	12	0.46	-130.00	257.00	3550	20240507	-56.96	1341	20250319	13.94	2125	-28.09	20250124	1341	13.94	20250319	3550	-56.96	20240507	1341	13.94	20250319	1.73	Y	340360	100	43 억	355159	N	N	18558	N	00	N
118	20250410	121115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	9	2	0.59	283986884	185807	12.12	1526	1568	1508	1979	1067	1523	1528.41	0.81	-6553	1649	1585	1506	1442	1363	1546	1403	44	456	100	1060	1	1	43951909	673	-11.78	5.96	12	0.42	-130.00	257.00	3550	20240507	-56.85	1341	20250319	14.24	2125	-27.91	20250124	1341	14.24	20250319	3550	-56.85	20240507	1341	14.24	20250319	1.73	Y	340360	100	43 억	355159	N	N	18558	N	00	N
119	20250410	111113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1527	4	2	0.26	252787155	165448	10.79	1526	1568	1508	1979	1067	1523	1527.90	0.81	-7177	1649	1585	1506	1442	1363	1546	1403	44	456	100	1060	1	1	43951909	671	-11.75	5.94	12	0.38	-130.00	257.00	3550	20240507	-56.99	1341	20250319	13.87	2125	-28.14	20250124	1341	13.87	20250319	3550	-56.99	20240507	1341	13.87	20250319	1.73	Y	340360	100	43 억	355159	N	N	18558	N	00	N
120	20250410	101115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1529	6	2	0.39	175210202	114409	7.46	1526	1568	1516	1979	1067	1523	1531.46	0.81	-5768	1649	1585	1506	1442	1363	1546	1403	44	456	100	1060	1	1	43951909	672	-11.76	5.95	12	0.26	-130.00	257.00	3550	20240507	-56.93	1341	20250319	14.02	2125	-28.05	20250124	1341	14.02	20250319	3550	-56.93	20240507	1341	14.02	20250319	1.73	Y	340360	100	43 억	355159	N	N	18558	N	00	N
121	20250410	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	3	2	0.20	75291340	48991	3.20	1526	1568	1516	1979	1067	1523	1536.93	0.81	7503	1649	1585	1506	1442	1363	1546	1403	44	456	100	1060	1	1	43951909	671	-11.74	5.94	12	0.11	-130.00	257.00	3550	20240507	-57.01	1341	20250319	13.80	2125	-28.19	20250124	1341	13.80	20250319	3550	-57.01	20240507	1341	13.80	20250319	1.73	Y	340360	100	43 억	355159	N	N	18558	N	00	N
122	20250409	161107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1523	-51	5	-3.24	2167642939	1449768	144.21	1540	1570	1427	2045	1102	1574	1495.10	1.05	-168650	1637	1605	1551	1519	1465	1578	1492	44	471	100	1100	1	1	43951909	669	-11.72	5.93	12	3.30	-130.00	257.00	3550	20240507	-57.10	1341	20250319	13.57	2125	-28.33	20250124	1341	13.57	20250319	3550	-57.10	20240507	1341	13.57	20250319	1.73	Y	340360	100	43 억	462104	N	N	18558	N	00	N
123	20250409	150917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1526	-48	5	-3.05	2129354632	1424601	141.71	1540	1570	1427	2045	1102	1574	1494.70	1.05	-160895	1637	1605	1551	1519	1465	1578	1492	44	471	100	1100	1	1	43951909	671	-11.74	5.94	12	3.24	-130.00	257.00	3550	20240507	-57.01	1341	20250319	13.80	2125	-28.19	20250124	1341	13.80	20250319	3550	-57.01	20240507	1341	13.80	20250319	1.73	Y	340360	100	43 억	462104	N	N	9264	N	00	N
124	20250409	141106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1535	-39	5	-2.48	1951688440	1307839	130.10	1540	1570	1427	2045	1102	1574	1492.30	1.05	-159492	1637	1605	1551	1519	1465	1578	1492	44	471	100	1100	1	1	43951909	675	-11.81	5.97	12	2.98	-130.00	257.00	3550	20240507	-56.76	1341	20250319	14.47	2125	-27.76	20250124	1341	14.47	20250319	3550	-56.76	20240507	1341	14.47	20250319	1.73	Y	340360	100	43 억	462104	N	N	9264	N	00	N
125	20250409	131100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1481	-93	5	-5.91	1092291013	724468	72.07	1540	1570	1478	2045	1102	1574	1507.71	1.05	-135011	1637	1605	1551	1519	1465	1578	1492	44	471	100	1100	1	1	43951909	651	-11.39	5.76	12	1.65	-130.00	257.00	3550	20240507	-58.28	1341	20250319	10.44	2125	-30.31	20250124	1341	10.44	20250319	3550	-58.28	20240507	1341	10.44	20250319	1.73	Y	340360	100	43 억	462104	N	N	9264	N	00	N
126	20250409	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-68	5	-4.32	744088068	490989	48.84	1540	1570	1480	2045	1102	1574	1515.49	1.05	-109876	1637	1605	1551	1519	1465	1578	1492	44	471	100	1100	1	1	43951909	662	-11.58	5.86	12	1.12	-130.00	257.00	3550	20240507	-57.58	1341	20250319	12.30	2125	-29.13	20250124	1341	12.30	20250319	3550	-57.58	20240507	1341	12.30	20250319	1.73	Y	340360	100	43 억	462104	N	N	9264	N	00	N
127	20250409	111100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1516	-58	5	-3.68	716615909	472785	47.03	1540	1570	1480	2045	1102	1574	1515.73	1.05	-108438	1637	1605	1551	1519	1465	1578	1492	44	471	100	1100	1	1	43951909	666	-11.66	5.90	12	1.08	-130.00	257.00	3550	20240507	-57.30	1341	20250319	13.05	2125	-28.66	20250124	1341	13.05	20250319	3550	-57.30	20240507	1341	13.05	20250319	1.73	Y	340360	100	43 억	462104	N	N	9264	N	00	N
128	20250409	101106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	-63	5	-4.00	318235027	211157	21.00	1540	1553	1480	2045	1102	1574	1507.10	1.05	-56888	1637	1605	1551	1519	1465	1578	1492	44	471	100	1100	1	1	43951909	664	-11.62	5.88	12	0.48	-130.00	257.00	3550	20240507	-57.44	1341	20250319	12.68	2125	-28.89	20250124	1341	12.68	20250319	3550	-57.44	20240507	1341	12.68	20250319	1.73	Y	340360	100	43 억	462104	N	N	9264	N	00	N
129	20250409	091110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1519	-55	5	-3.49	80958367	53143	5.29	1540	1553	1490	2045	1102	1574	1523.41	1.05	-18218	1637	1605	1551	1519	1465	1578	1492	44	471	100	1100	1	1	43951909	668	-11.68	5.91	12	0.12	-130.00	257.00	3550	20240507	-57.21	1341	20250319	13.27	2125	-28.52	20250124	1341	13.27	20250319	3550	-57.21	20240507	1341	13.27	20250319	1.73	Y	340360	100	43 억	462104	N	N	9264	N	00	N
130	20250408	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1574	-3	5	-0.19	1492561040	970708	131.99	1578	1583	1497	2050	1104	1577	1537.58	1.23	-160970	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	692	-12.11	6.12	12	2.21	-130.00	257.00	3550	20240507	-55.66	1341	20250319	17.38	2125	-25.93	20250124	1341	17.38	20250319	3550	-55.66	20240507	1341	17.38	20250319	1.73	Y	340360	100	43 억	540624	N	N	9264	N	00	N
131	20250408	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1575	-2	5	-0.13	1403939713	914345	124.32	1578	1583	1497	2050	1104	1577	1535.46	1.23	-149559	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	692	-12.12	6.13	12	2.08	-130.00	257.00	3550	20240507	-55.63	1341	20250319	17.45	2125	-25.88	20250124	1341	17.45	20250319	3550	-55.63	20240507	1341	17.45	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
132	20250408	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1562	-15	5	-0.95	1055317220	692968	94.22	1578	1580	1497	2050	1104	1577	1522.89	1.23	-135241	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	687	-12.02	6.08	12	1.58	-130.00	257.00	3550	20240507	-56.00	1341	20250319	16.48	2125	-26.49	20250124	1341	16.48	20250319	3550	-56.00	20240507	1341	16.48	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
133	20250408	131053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1544	-33	5	-2.09	972398993	639408	86.94	1578	1580	1497	2050	1104	1577	1520.78	1.23	-131271	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	679	-11.88	6.01	12	1.45	-130.00	257.00	3550	20240507	-56.51	1341	20250319	15.14	2125	-27.34	20250124	1341	15.14	20250319	3550	-56.51	20240507	1341	15.14	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
134	20250408	121059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	-47	5	-2.98	863121383	568060	77.24	1578	1580	1497	2050	1104	1577	1519.42	1.23	-126653	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	672	-11.77	5.95	12	1.29	-130.00	257.00	3550	20240507	-56.90	1341	20250319	14.09	2125	-28.00	20250124	1341	14.09	20250319	3550	-56.90	20240507	1341	14.09	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
135	20250408	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-71	5	-4.50	487637395	319231	43.41	1578	1580	1503	2050	1104	1577	1527.54	1.23	-94443	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	662	-11.58	5.86	12	0.73	-130.00	257.00	3550	20240507	-57.58	1341	20250319	12.30	2125	-29.13	20250124	1341	12.30	20250319	3550	-57.58	20240507	1341	12.30	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
136	20250408	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-52	5	-3.30	310456387	202340	27.51	1578	1580	1518	2050	1104	1577	1534.33	1.23	-81990	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	670	-11.73	5.93	12	0.46	-130.00	257.00	3550	20240507	-57.04	1341	20250319	13.72	2125	-28.24	20250124	1341	13.72	20250319	3550	-57.04	20240507	1341	13.72	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
137	20250408	091100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1546	-31	5	-1.97	59362778	38225	5.20	1578	1580	1536	2050	1104	1577	1552.98	1.23	-16312	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	679	-11.89	6.02	12	0.09	-130.00	257.00	3550	20240507	-56.45	1341	20250319	15.29	2125	-27.25	20250124	1341	15.29	20250319	3550	-56.45	20240507	1341	15.29	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
138	20250407	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1577	-11	5	-0.69	1134544708	733957	97.44	1588	1588	1516	2060	1112	1588	1545.79	1.53	-143257	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	693	-12.13	6.14	12	1.67	-130.00	257.00	3550	20240507	-55.58	1341	20250319	17.60	2125	-25.79	20250124	1341	17.60	20250319	3550	-55.58	20240507	1341	17.60	20250319	1.76	Y	340360	100	43 억	671981	N	N	2263	N	00	N
139	20250407	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1552	-36	5	-2.27	964298070	625395	83.03	1588	1588	1516	2060	1112	1588	1541.90	1.53	-102105	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	682	-11.94	6.04	12	1.42	-130.00	257.00	3550	20240507	-56.28	1341	20250319	15.73	2125	-26.96	20250124	1341	15.73	20250319	3550	-56.28	20240507	1341	15.73	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
140	20250407	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1535	-53	5	-3.34	726179279	470389	62.45	1588	1588	1516	2060	1112	1588	1543.78	1.53	-70930	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	675	-11.81	5.97	12	1.07	-130.00	257.00	3550	20240507	-56.76	1341	20250319	14.47	2125	-27.76	20250124	1341	14.47	20250319	3550	-56.76	20240507	1341	14.47	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
141	20250407	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1538	-50	5	-3.15	558524912	361799	48.03	1588	1588	1516	2060	1112	1588	1543.74	1.53	-61000	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	676	-11.83	5.98	12	0.82	-130.00	257.00	3550	20240507	-56.68	1341	20250319	14.69	2125	-27.62	20250124	1341	14.69	20250319	3550	-56.68	20240507	1341	14.69	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
142	20250407	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1538	-50	5	-3.15	256631010	165399	21.96	1588	1588	1538	2060	1112	1588	1551.59	1.53	-2644	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	676	-11.83	5.98	12	0.38	-130.00	257.00	3550	20240507	-56.68	1341	20250319	14.69	2125	-27.62	20250124	1341	14.69	20250319	3550	-56.68	20240507	1341	14.69	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
143	20250407	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1568	-20	5	-1.26	154391175	99395	13.20	1588	1588	1538	2060	1112	1588	1553.31	1.53	-19852	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	689	-12.06	6.10	12	0.23	-130.00	257.00	3550	20240507	-55.83	1341	20250319	16.93	2125	-26.21	20250124	1341	16.93	20250319	3550	-55.83	20240507	1341	16.93	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
144	20250407	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1560	-28	5	-1.76	108886165	70253	9.33	1588	1588	1538	2060	1112	1588	1549.91	1.53	-18843	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	686	-12.00	6.07	12	0.16	-130.00	257.00	3550	20240507	-56.06	1341	20250319	16.33	2125	-26.59	20250124	1341	16.33	20250319	3550	-56.06	20240507	1341	16.33	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
145	20250407	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1561	-27	5	-1.70	24356254	15565	2.07	1588	1588	1545	2060	1112	1588	1564.81	1.53	-7629	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	686	-12.01	6.07	12	0.04	-130.00	257.00	3550	20240507	-56.03	1341	20250319	16.41	2125	-26.54	20250124	1341	16.41	20250319	3550	-56.03	20240507	1341	16.41	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
146	20250404	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1588	18	2	1.15	1161058138	752068	126.40	1579	1588	1513	2040	1099	1570	1543.82	1.83	-132316	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	698	-12.22	6.18	12	1.71	-130.00	257.00	3550	20240507	-55.27	1341	20250319	18.42	2125	-25.27	20250124	1341	18.42	20250319	3550	-55.27	20240507	1341	18.42	20250319	1.85	Y	340360	100	43 억	803053	N	N	3872	N	00	N
147	20250404	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1554	-16	5	-1.02	960329833	624761	105.01	1579	1579	1513	2040	1099	1570	1537.12	1.83	-110950	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	683	-11.95	6.05	12	1.42	-130.00	257.00	3550	20240507	-56.23	1341	20250319	15.88	2125	-26.87	20250124	1341	15.88	20250319	3550	-56.23	20240507	1341	15.88	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
148	20250404	141058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	-30	5	-1.91	903365781	588013	98.83	1579	1579	1513	2040	1099	1570	1536.30	1.83	-106590	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	677	-11.85	5.99	12	1.34	-130.00	257.00	3550	20240507	-56.62	1341	20250319	14.84	2125	-27.53	20250124	1341	14.84	20250319	3550	-56.62	20240507	1341	14.84	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
149	20250404	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1531	-39	5	-2.48	851563002	554049	93.12	1579	1579	1519	2040	1099	1570	1536.98	1.83	-99615	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	673	-11.78	5.96	12	1.26	-130.00	257.00	3550	20240507	-56.87	1341	20250319	14.17	2125	-27.95	20250124	1341	14.17	20250319	3550	-56.87	20240507	1341	14.17	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
150	20250404	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1534	-36	5	-2.29	440448037	286288	48.12	1579	1579	1519	2040	1099	1570	1538.48	1.83	-63075	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	674	-11.80	5.97	12	0.65	-130.00	257.00	3550	20240507	-56.79	1341	20250319	14.39	2125	-27.81	20250124	1341	14.39	20250319	3550	-56.79	20240507	1341	14.39	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
151	20250404	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	-22	5	-1.40	369187978	239777	40.30	1579	1579	1522	2040	1099	1570	1539.71	1.83	-57281	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	680	-11.91	6.02	12	0.55	-130.00	257.00	3550	20240507	-56.39	1341	20250319	15.44	2125	-27.15	20250124	1341	15.44	20250319	3550	-56.39	20240507	1341	15.44	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
152	20250404	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	-20	5	-1.27	102760648	66623	11.20	1579	1579	1530	2040	1099	1570	1542.42	1.83	-12053	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	681	-11.92	6.03	12	0.15	-130.00	257.00	3550	20240507	-56.34	1341	20250319	15.59	2125	-27.06	20250124	1341	15.59	20250319	3550	-56.34	20240507	1341	15.59	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
153	20250404	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1556	-14	5	-0.89	48139796	31146	5.23	1579	1579	1530	2040	1099	1570	1545.62	1.83	-1639	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	684	-11.97	6.05	12	0.07	-130.00	257.00	3550	20240507	-56.17	1341	20250319	16.03	2125	-26.78	20250124	1341	16.03	20250319	3550	-56.17	20240507	1341	16.03	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
154	20250403	161035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1570	20	2	1.29	912707033	587389	152.63	1530	1576	1522	2015	1085	1550	1553.84	1.85	-10303	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	690	-12.08	6.11	12	1.34	-130.00	257.00	3550	20240507	-55.77	1341	20250319	17.08	2125	-26.12	20250124	1341	17.08	20250319	3550	-55.77	20240507	1341	17.08	20250319	1.87	Y	340360	100	43 억	814556	N	Y	3585	N	00	N
155	20250403	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1567	17	2	1.10	866299593	557793	144.94	1530	1576	1522	2015	1085	1550	1553.08	1.85	-8832	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	689	-12.05	6.10	12	1.27	-130.00	257.00	3550	20240507	-55.86	1341	20250319	16.85	2125	-26.26	20250124	1341	16.85	20250319	3550	-55.86	20240507	1341	16.85	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
156	20250403	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	16	2	1.03	764529124	492667	128.02	1530	1576	1522	2015	1085	1550	1551.82	1.85	3395	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	688	-12.05	6.09	12	1.12	-130.00	257.00	3550	20240507	-55.89	1341	20250319	16.78	2125	-26.31	20250124	1341	16.78	20250319	3550	-55.89	20240507	1341	16.78	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
157	20250403	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1553	3	2	0.19	621266295	401054	104.21	1530	1565	1522	2015	1085	1550	1549.08	1.85	-31894	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	683	-11.95	6.04	12	0.91	-130.00	257.00	3550	20240507	-56.25	1341	20250319	15.81	2125	-26.92	20250124	1341	15.81	20250319	3550	-56.25	20240507	1341	15.81	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
158	20250403	121039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1563	13	2	0.84	498796331	322578	83.82	1530	1565	1522	2015	1085	1550	1546.28	1.85	-29516	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	687	-12.02	6.08	12	0.73	-130.00	257.00	3550	20240507	-55.97	1341	20250319	16.55	2125	-26.45	20250124	1341	16.55	20250319	3550	-55.97	20240507	1341	16.55	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
159	20250403	111042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	0	3	0.00	182799882	119165	30.97	1530	1550	1522	2015	1085	1550	1534.01	1.85	-21796	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	681	-11.92	6.03	12	0.27	-130.00	257.00	3550	20240507	-56.34	1341	20250319	15.59	2125	-27.06	20250124	1341	15.59	20250319	3550	-56.34	20240507	1341	15.59	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
160	20250403	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1547	-3	5	-0.19	137356207	89635	23.29	1530	1550	1522	2015	1085	1550	1532.39	1.85	-14900	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	680	-11.90	6.02	12	0.20	-130.00	257.00	3550	20240507	-56.42	1341	20250319	15.36	2125	-27.20	20250124	1341	15.36	20250319	3550	-56.42	20240507	1341	15.36	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
161	20250403	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	-20	5	-1.29	23390670	15247	3.96	1530	1550	1525	2015	1085	1550	1534.12	1.85	-2936	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	672	-11.77	5.95	12	0.03	-130.00	257.00	3550	20240507	-56.90	1341	20250319	14.09	2125	-28.00	20250124	1341	14.09	20250319	3550	-56.90	20240507	1341	14.09	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
162	20250402	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	6	2	0.39	593806626	384240	75.80	1544	1567	1526	2005	1081	1544	1545.41	1.88	-12679	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	681	-11.92	6.03	12	0.87	-130.00	257.00	3550	20240507	-56.34	1341	20250319	15.59	2125	-27.06	20250124	1341	15.59	20250319	3550	-56.34	20240507	1341	15.59	20250319	1.80	Y	340360	100	43 억	827818	N	N	13853	N	00	N
163	20250402	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1545	1	2	0.06	430935347	279154	55.07	1544	1567	1526	2005	1081	1544	1543.72	1.88	-23879	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	679	-11.88	6.01	12	0.64	-130.00	257.00	3550	20240507	-56.48	1341	20250319	15.21	2125	-27.29	20250124	1341	15.21	20250319	3550	-56.48	20240507	1341	15.21	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
164	20250402	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1543	-1	5	-0.06	384055403	248743	49.07	1544	1567	1526	2005	1081	1544	1543.98	1.88	-16184	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	678	-11.87	6.00	12	0.57	-130.00	257.00	3550	20240507	-56.54	1341	20250319	15.06	2125	-27.39	20250124	1341	15.06	20250319	3550	-56.54	20240507	1341	15.06	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
165	20250402	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	6	2	0.39	298718533	193248	38.12	1544	1567	1526	2005	1081	1544	1545.78	1.88	-4705	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	681	-11.92	6.03	12	0.44	-130.00	257.00	3550	20240507	-56.34	1341	20250319	15.59	2125	-27.06	20250124	1341	15.59	20250319	3550	-56.34	20240507	1341	15.59	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
166	20250402	121022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1554	10	2	0.65	288785479	186824	36.85	1544	1567	1526	2005	1081	1544	1545.76	1.88	-2249	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	683	-11.95	6.05	12	0.43	-130.00	257.00	3550	20240507	-56.23	1341	20250319	15.88	2125	-26.87	20250124	1341	15.88	20250319	3550	-56.23	20240507	1341	15.88	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
167	20250402	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	4	2	0.26	272641174	176408	34.80	1544	1567	1526	2005	1081	1544	1545.51	1.88	-7542	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	680	-11.91	6.02	12	0.40	-130.00	257.00	3550	20240507	-56.39	1341	20250319	15.44	2125	-27.15	20250124	1341	15.44	20250319	3550	-56.39	20240507	1341	15.44	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
168	20250402	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1546	2	2	0.13	175667053	113553	22.40	1544	1567	1526	2005	1081	1544	1547.00	1.88	-11972	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	679	-11.89	6.02	12	0.26	-130.00	257.00	3550	20240507	-56.45	1341	20250319	15.29	2125	-27.25	20250124	1341	15.29	20250319	3550	-56.45	20240507	1341	15.29	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
169	20250402	091030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1565	21	2	1.36	71215051	45872	9.05	1544	1567	1535	2005	1081	1544	1552.47	1.88	-4384	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	688	-12.04	6.09	12	0.10	-130.00	257.00	3550	20240507	-55.92	1341	20250319	16.70	2125	-26.35	20250124	1341	16.70	20250319	3550	-55.92	20240507	1341	16.70	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
170	20250401	161031	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1544	17	2	1.11	772082807	504482	60.02	1501	1555	1480	1985	1069	1527	1530.45	1.98	-44250	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	679	-11.88	6.01	12	1.15	-130.00	257.00	3550	20240507	-56.51	1341	20250319	15.14	2125	-27.34	20250124	1341	15.14	20250319	3550	-56.51	20240507	1341	15.14	20250319	1.91	Y	340360	100	43 억	872384	N	N	13305	N	01	N
171	20250401	151029	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	5	2	0.33	663782518	433944	51.62	1501	1555	1480	1985	1069	1527	1529.65	1.98	-23568	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	673	-11.78	5.96	12	0.99	-130.00	257.00	3550	20240507	-56.85	1341	20250319	14.24	2125	-27.91	20250124	1341	14.24	20250319	3550	-56.85	20240507	1341	14.24	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
172	20250401	141030	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1533	6	2	0.39	578386367	378028	44.97	1501	1555	1480	1985	1069	1527	1530.01	1.98	-19392	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	674	-11.79	5.96	12	0.86	-130.00	257.00	3550	20240507	-56.82	1341	20250319	14.32	2125	-27.86	20250124	1341	14.32	20250319	3550	-56.82	20240507	1341	14.32	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
173	20250401	131030	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-2	5	-0.13	479927215	313847	37.34	1501	1555	1480	1985	1069	1527	1529.18	1.98	-8993	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	670	-11.73	5.93	12	0.71	-130.00	257.00	3550	20240507	-57.04	1341	20250319	13.72	2125	-28.24	20250124	1341	13.72	20250319	3550	-57.04	20240507	1341	13.72	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
174	20250401	121031	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-2	5	-0.13	420543391	274854	32.70	1501	1555	1480	1985	1069	1527	1530.06	1.98	-4260	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	670	-11.73	5.93	12	0.63	-130.00	257.00	3550	20240507	-57.04	1341	20250319	13.72	2125	-28.24	20250124	1341	13.72	20250319	3550	-57.04	20240507	1341	13.72	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
175	20250401	111017	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1549	22	2	1.44	236725930	155170	18.46	1501	1549	1480	1985	1069	1527	1525.59	1.98	4339	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	681	-11.92	6.03	12	0.35	-130.00	257.00	3550	20240507	-56.37	1341	20250319	15.51	2125	-27.11	20250124	1341	15.51	20250319	3550	-56.37	20240507	1341	15.51	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
176	20250401	101015	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1529	2	2	0.13	145836453	95790	11.40	1501	1540	1480	1985	1069	1527	1522.46	1.98	-2027	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	672	-11.76	5.95	12	0.22	-130.00	257.00	3550	20240507	-56.93	1341	20250319	14.02	2125	-28.05	20250124	1341	14.02	20250319	3550	-56.93	20240507	1341	14.02	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
177	20250401	091016	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1531	4	2	0.26	32896578	21836	2.60	1501	1532	1480	1985	1069	1527	1506.53	1.98	-2842	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	673	-11.78	5.96	12	0.05	-130.00	257.00	3550	20240507	-56.87	1341	20250319	14.17	2125	-27.95	20250124	1341	14.17	20250319	3550	-56.87	20240507	1341	14.17	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N

75 KiB Raw Blame History

75 KiB

Raw Blame History