KissMeData/115610/price/prices-20250401.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 02b4e9be1e Update 2025-04-29 2981 top30,price

2025-04-29 18:02:08 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250429	160812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1654	16	2	0.98	261879096	159730	92.43	1630	1698	1610	2125	1147	1638	1639.51	4.65	12547	1684	1661	1630	1607	1576	1672	1618	83	487	500	1110	1	1	16650253	275	-7.16	5.55	12	0.96	-231.00	298.00	4550	20250131	-63.65	1498	20250407	10.41	4550	-63.65	20250131	1498	10.41	20250407	4550	-63.65	20250131	1498	10.41	20250407	1.71	Y	115610	500	83 억	774689	N	N	4	N	N
3	20250429	150815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1661	23	2	1.40	253898606	154905	89.64	1630	1698	1610	2125	1147	1638	1639.06	4.65	11539	1684	1661	1630	1607	1576	1672	1618	83	487	500	1110	1	1	16650253	277	-7.19	5.57	12	0.93	-231.00	298.00	4550	20250131	-63.49	1498	20250407	10.88	4550	-63.49	20250131	1498	10.88	20250407	4550	-63.49	20250131	1498	10.88	20250407	1.71	Y	115610	500	83 억	774689	N	N	438	N	N
4	20250429	140817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1654	16	2	0.98	237422280	144954	83.88	1630	1698	1610	2125	1147	1638	1637.91	4.65	11952	1684	1661	1630	1607	1576	1672	1618	83	487	500	1110	1	1	16650253	275	-7.16	5.55	12	0.87	-231.00	298.00	4550	20250131	-63.65	1498	20250407	10.41	4550	-63.65	20250131	1498	10.41	20250407	4550	-63.65	20250131	1498	10.41	20250407	1.71	Y	115610	500	83 억	774689	N	N	438	N	N
5	20250429	130816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1642	4	2	0.24	145486833	89836	51.99	1630	1653	1610	2125	1147	1638	1619.47	4.65	-16768	1684	1661	1630	1607	1576	1672	1618	83	487	500	1110	1	1	16650253	273	-7.11	5.51	12	0.54	-231.00	298.00	4550	20250131	-63.91	1498	20250407	9.61	4550	-63.91	20250131	1498	9.61	20250407	4550	-63.91	20250131	1498	9.61	20250407	1.71	Y	115610	500	83 억	774689	N	N	438	N	N
6	20250429	120818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1621	-17	5	-1.04	135171582	83535	48.34	1630	1653	1610	2125	1147	1638	1618.14	4.65	-16543	1684	1661	1630	1607	1576	1672	1618	83	487	500	1110	1	1	16650253	270	-7.02	5.44	12	0.50	-231.00	298.00	4550	20250131	-64.37	1498	20250407	8.21	4550	-64.37	20250131	1498	8.21	20250407	4550	-64.37	20250131	1498	8.21	20250407	1.71	Y	115610	500	83 억	774689	N	N	438	N	N
7	20250429	110816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1620	-18	5	-1.10	131519621	81284	47.04	1630	1653	1610	2125	1147	1638	1618.03	4.65	-18260	1684	1661	1630	1607	1576	1672	1618	83	487	500	1110	1	1	16650253	270	-7.01	5.44	12	0.49	-231.00	298.00	4550	20250131	-64.40	1498	20250407	8.14	4550	-64.40	20250131	1498	8.14	20250407	4550	-64.40	20250131	1498	8.14	20250407	1.71	Y	115610	500	83 억	774689	N	N	438	N	N
8	20250429	100819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1611	-27	5	-1.65	94468780	58340	33.76	1630	1653	1610	2125	1147	1638	1619.28	4.65	-21740	1684	1661	1630	1607	1576	1672	1618	83	487	500	1110	1	1	16650253	268	-6.97	5.41	12	0.35	-231.00	298.00	4550	20250131	-64.59	1498	20250407	7.54	4550	-64.59	20250131	1498	7.54	20250407	4550	-64.59	20250131	1498	7.54	20250407	1.71	Y	115610	500	83 억	774689	N	N	438	N	N
9	20250429	090819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1628	-10	5	-0.61	21171150	13016	7.53	1630	1653	1618	2125	1147	1638	1626.55	4.65	3598	1684	1661	1630	1607	1576	1672	1618	83	487	500	1110	1	1	16650253	271	-7.05	5.46	12	0.08	-231.00	298.00	4550	20250131	-64.22	1498	20250407	8.68	4550	-64.22	20250131	1498	8.68	20250407	4550	-64.22	20250131	1498	8.68	20250407	1.71	Y	115610	500	83 억	774689	N	N	438	N	N
10	20250428	160811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1638	31	2	1.93	280902474	172157	171.91	1607	1653	1599	2085	1125	1607	1631.65	4.46	28929	1657	1631	1611	1585	1565	1645	1599	83	478	500	1090	1	1	16650253	273	-7.09	5.50	12	1.03	-231.00	298.00	4550	20250131	-64.00	1498	20250407	9.35	4550	-64.00	20250131	1498	9.35	20250407	4550	-64.00	20250131	1498	9.35	20250407	1.61	Y	115610	500	83 억	742652	N	N	438	N	N
11	20250428	150815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1641	34	2	2.12	270675744	165919	165.68	1607	1653	1599	2085	1125	1607	1631.37	4.46	30190	1657	1631	1611	1585	1565	1645	1599	83	478	500	1090	1	1	16650253	273	-7.10	5.51	12	1.00	-231.00	298.00	4550	20250131	-63.93	1498	20250407	9.55	4550	-63.93	20250131	1498	9.55	20250407	4550	-63.93	20250131	1498	9.55	20250407	1.61	Y	115610	500	83 억	742652	N	N	70	N	N
12	20250428	140814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1638	31	2	1.93	216040754	132590	132.40	1607	1653	1599	2085	1125	1607	1629.39	4.46	20103	1657	1631	1611	1585	1565	1645	1599	83	478	500	1090	1	1	16650253	273	-7.09	5.50	12	0.80	-231.00	298.00	4550	20250131	-64.00	1498	20250407	9.35	4550	-64.00	20250131	1498	9.35	20250407	4550	-64.00	20250131	1498	9.35	20250407	1.61	Y	115610	500	83 억	742652	N	N	70	N	N
13	20250428	130814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1645	38	2	2.36	165601772	101944	101.80	1607	1650	1599	2085	1125	1607	1624.44	4.46	8473	1657	1631	1611	1585	1565	1645	1599	83	478	500	1090	1	1	16650253	274	-7.12	5.52	12	0.61	-231.00	298.00	4550	20250131	-63.85	1498	20250407	9.81	4550	-63.85	20250131	1498	9.81	20250407	4550	-63.85	20250131	1498	9.81	20250407	1.61	Y	115610	500	83 억	742652	N	N	70	N	N
14	20250428	120812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1620	13	2	0.81	121478591	74939	74.83	1607	1650	1599	2085	1125	1607	1621.03	4.46	-3682	1657	1631	1611	1585	1565	1645	1599	83	478	500	1090	1	1	16650253	270	-7.01	5.44	12	0.45	-231.00	298.00	4550	20250131	-64.40	1498	20250407	8.14	4550	-64.40	20250131	1498	8.14	20250407	4550	-64.40	20250131	1498	8.14	20250407	1.61	Y	115610	500	83 억	742652	N	N	70	N	N
15	20250428	110813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1620	13	2	0.81	98804891	60993	60.91	1607	1650	1599	2085	1125	1607	1619.94	4.46	-6392	1657	1631	1611	1585	1565	1645	1599	83	478	500	1090	1	1	16650253	270	-7.01	5.44	12	0.37	-231.00	298.00	4550	20250131	-64.40	1498	20250407	8.14	4550	-64.40	20250131	1498	8.14	20250407	4550	-64.40	20250131	1498	8.14	20250407	1.61	Y	115610	500	83 억	742652	N	N	70	N	N
16	20250428	100811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1627	20	2	1.24	65121236	40105	40.05	1607	1650	1599	2085	1125	1607	1623.77	4.46	-9338	1657	1631	1611	1585	1565	1645	1599	83	478	500	1090	1	1	16650253	271	-7.04	5.46	12	0.24	-231.00	298.00	4550	20250131	-64.24	1498	20250407	8.61	4550	-64.24	20250131	1498	8.61	20250407	4550	-64.24	20250131	1498	8.61	20250407	1.61	Y	115610	500	83 억	742652	N	N	70	N	N
17	20250428	090814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1650	43	2	2.68	32641409	20022	19.99	1607	1650	1599	2085	1125	1607	1630.28	4.46	-7751	1657	1631	1611	1585	1565	1645	1599	83	478	500	1090	1	1	16650253	275	-7.14	5.54	12	0.12	-231.00	298.00	4550	20250131	-63.74	1498	20250407	10.15	4550	-63.74	20250131	1498	10.15	20250407	4550	-63.74	20250131	1498	10.15	20250407	1.61	Y	115610	500	83 억	742652	N	N	70	N	N
18	20250425	160810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1607	12	2	0.75	161662213	100139	32.50	1595	1637	1591	2070	1117	1595	1614.38	4.31	27075	1724	1659	1616	1551	1508	1638	1530	83	475	500	1080	1	1	16650253	268	-6.96	5.39	12	0.60	-231.00	298.00	4550	20250131	-64.68	1498	20250407	7.28	4550	-64.68	20250131	1498	7.28	20250407	4550	-64.68	20250131	1498	7.28	20250407	1.48	Y	115610	500	83 억	717098	N	N	70	N	N
19	20250425	150815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1598	3	2	0.19	156038613	96624	31.36	1595	1637	1591	2070	1117	1595	1614.91	4.31	26299	1724	1659	1616	1551	1508	1638	1530	83	475	500	1080	1	1	16650253	266	-6.92	5.36	12	0.58	-231.00	298.00	4550	20250131	-64.88	1498	20250407	6.68	4550	-64.88	20250131	1498	6.68	20250407	4550	-64.88	20250131	1498	6.68	20250407	1.48	Y	115610	500	83 억	717098	N	N	1702	N	N
20	20250425	140814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	5	2	0.31	145695932	90187	29.27	1595	1637	1591	2070	1117	1595	1615.49	4.31	27526	1724	1659	1616	1551	1508	1638	1530	83	475	500	1080	1	1	16650253	266	-6.93	5.37	12	0.54	-231.00	298.00	4550	20250131	-64.84	1498	20250407	6.81	4550	-64.84	20250131	1498	6.81	20250407	4550	-64.84	20250131	1498	6.81	20250407	1.48	Y	115610	500	83 억	717098	N	N	1702	N	N
21	20250425	130816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1620	25	2	1.57	129313148	79986	25.96	1595	1637	1591	2070	1117	1595	1616.70	4.31	26959	1724	1659	1616	1551	1508	1638	1530	83	475	500	1080	1	1	16650253	270	-7.01	5.44	12	0.48	-231.00	298.00	4550	20250131	-64.40	1498	20250407	8.14	4550	-64.40	20250131	1498	8.14	20250407	4550	-64.40	20250131	1498	8.14	20250407	1.48	Y	115610	500	83 억	717098	N	N	1702	N	N
22	20250425	120812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1625	30	2	1.88	124120174	76787	24.92	1595	1637	1591	2070	1117	1595	1616.42	4.31	28387	1724	1659	1616	1551	1508	1638	1530	83	475	500	1080	1	1	16650253	271	-7.03	5.45	12	0.46	-231.00	298.00	4550	20250131	-64.29	1498	20250407	8.48	4550	-64.29	20250131	1498	8.48	20250407	4550	-64.29	20250131	1498	8.48	20250407	1.48	Y	115610	500	83 억	717098	N	N	1702	N	N
23	20250425	110814	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1630	35	2	2.19	97373590	60387	19.60	1595	1630	1591	2070	1117	1595	1612.49	4.31	19793	1724	1659	1616	1551	1508	1638	1530	83	475	500	1080	1	1	16650253	271	-7.06	5.47	12	0.36	-231.00	298.00	4550	20250131	-64.18	1498	20250407	8.81	4550	-64.18	20250131	1498	8.81	20250407	4550	-64.18	20250131	1498	8.81	20250407	1.48	Y	115610	500	83 억	717098	N	N	1702	N	N
24	20250425	100813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	5	2	0.31	56298741	34983	11.35	1595	1626	1591	2070	1117	1595	1609.32	4.31	9041	1724	1659	1616	1551	1508	1638	1530	83	475	500	1080	1	1	16650253	266	-6.93	5.37	12	0.21	-231.00	298.00	4550	20250131	-64.84	1498	20250407	6.81	4550	-64.84	20250131	1498	6.81	20250407	4550	-64.84	20250131	1498	6.81	20250407	1.48	Y	115610	500	83 억	717098	N	N	1702	N	N
25	20250425	090817	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1609	14	2	0.88	11586721	7245	2.35	1595	1609	1591	2070	1117	1595	1599.27	4.31	1413	1724	1659	1616	1551	1508	1638	1530	83	475	500	1080	1	1	16650253	268	-6.97	5.40	12	0.04	-231.00	298.00	4550	20250131	-64.64	1498	20250407	7.41	4550	-64.64	20250131	1498	7.41	20250407	4550	-64.64	20250131	1498	7.41	20250407	1.48	Y	115610	500	83 억	717098	N	N	1702	N	N
26	20250424	160802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1595	2	2	0.13	495355792	308150	189.56	1600	1681	1573	2070	1116	1593	1607.52	3.93	63241	1663	1627	1599	1563	1535	1614	1550	83	477	500	1080	1	1	16650253	266	-6.90	5.35	12	1.85	-231.00	298.00	4550	20250131	-64.95	1498	20250407	6.48	4550	-64.95	20250131	1498	6.48	20250407	4550	-64.95	20250131	1498	6.48	20250407	1.47	Y	115610	500	83 억	653822	N	N	1702	N	N
27	20250424	150811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1592	-1	5	-0.06	478822753	297768	183.17	1600	1681	1573	2070	1116	1593	1608.04	3.93	60170	1663	1627	1599	1563	1535	1614	1550	83	477	500	1080	1	1	16650253	265	-6.89	5.34	12	1.79	-231.00	298.00	4550	20250131	-65.01	1498	20250407	6.28	4550	-65.01	20250131	1498	6.28	20250407	4550	-65.01	20250131	1498	6.28	20250407	1.47	Y	115610	500	83 억	653822	N	N	4459	N	N
28	20250424	140812	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1589	-4	5	-0.25	447362792	277938	170.97	1600	1681	1574	2070	1116	1593	1609.58	3.93	54857	1663	1627	1599	1563	1535	1614	1550	83	477	500	1080	1	1	16650253	265	-6.88	5.33	12	1.67	-231.00	298.00	4550	20250131	-65.08	1498	20250407	6.07	4550	-65.08	20250131	1498	6.07	20250407	4550	-65.08	20250131	1498	6.07	20250407	1.47	Y	115610	500	83 억	653822	N	N	4459	N	N
29	20250424	130811	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1597	4	2	0.25	402305290	249493	153.47	1600	1681	1574	2070	1116	1593	1612.49	3.93	53805	1663	1627	1599	1563	1535	1614	1550	83	477	500	1080	1	1	16650253	266	-6.91	5.36	12	1.50	-231.00	298.00	4550	20250131	-64.90	1498	20250407	6.61	4550	-64.90	20250131	1498	6.61	20250407	4550	-64.90	20250131	1498	6.61	20250407	1.47	Y	115610	500	83 억	653822	N	N	4459	N	N
30	20250424	120809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1583	-10	5	-0.63	384374899	238173	146.51	1600	1681	1574	2070	1116	1593	1613.85	3.93	57686	1663	1627	1599	1563	1535	1614	1550	83	477	500	1080	1	1	16650253	264	-6.85	5.31	12	1.43	-231.00	298.00	4550	20250131	-65.21	1498	20250407	5.67	4550	-65.21	20250131	1498	5.67	20250407	4550	-65.21	20250131	1498	5.67	20250407	1.47	Y	115610	500	83 억	653822	N	N	4459	N	N
31	20250424	110810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1609	16	2	1.00	278292550	171385	105.43	1600	1681	1584	2070	1116	1593	1623.79	3.93	55782	1663	1627	1599	1563	1535	1614	1550	83	477	500	1080	1	1	16650253	268	-6.97	5.40	12	1.03	-231.00	298.00	4550	20250131	-64.64	1498	20250407	7.41	4550	-64.64	20250131	1498	7.41	20250407	4550	-64.64	20250131	1498	7.41	20250407	1.47	Y	115610	500	83 억	653822	N	N	4459	N	N
32	20250424	100809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1617	24	2	1.51	212157346	129994	79.97	1600	1681	1584	2070	1116	1593	1632.05	3.93	42918	1663	1627	1599	1563	1535	1614	1550	83	477	500	1080	1	1	16650253	269	-7.00	5.43	12	0.78	-231.00	298.00	4550	20250131	-64.46	1498	20250407	7.94	4550	-64.46	20250131	1498	7.94	20250407	4550	-64.46	20250131	1498	7.94	20250407	1.47	Y	115610	500	83 억	653822	N	N	4459	N	N
33	20250424	090815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1599	6	2	0.38	23531621	14710	9.05	1600	1607	1597	2070	1116	1593	1599.70	3.93	10594	1663	1627	1599	1563	1535	1614	1550	83	477	500	1080	1	1	16650253	266	-6.92	5.37	12	0.09	-231.00	298.00	4550	20250131	-64.86	1498	20250407	6.74	4550	-64.86	20250131	1498	6.74	20250407	4550	-64.86	20250131	1498	6.74	20250407	1.47	Y	115610	500	83 억	653822	N	N	4459	N	N
34	20250423	160754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1593	-3	5	-0.19	258400830	162093	264.02	1596	1635	1571	2070	1118	1596	1594.15	3.88	7019	1624	1610	1591	1577	1558	1617	1584	83	474	500	1080	1	1	16650253	265	-6.90	5.35	12	0.97	-231.00	298.00	4550	20250131	-64.99	1498	20250407	6.34	4550	-64.99	20250131	1498	6.34	20250407	4550	-64.99	20250131	1498	6.34	20250407	1.44	Y	115610	500	83 억	646027	N	N	4459	N	N
35	20250423	150809	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1576	-20	5	-1.25	238405396	149529	243.55	1596	1635	1571	2070	1118	1596	1594.38	3.88	8827	1624	1610	1591	1577	1558	1617	1584	83	474	500	1080	1	1	16650253	262	-6.82	5.29	12	0.90	-231.00	298.00	4550	20250131	-65.36	1498	20250407	5.21	4550	-65.36	20250131	1498	5.21	20250407	4550	-65.36	20250131	1498	5.21	20250407	1.44	Y	115610	500	83 억	646027	N	N	1646	N	N
36	20250423	140808	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1581	-15	5	-0.94	185717553	116141	189.17	1596	1635	1580	2070	1118	1596	1599.07	3.88	1957	1624	1610	1591	1577	1558	1617	1584	83	474	500	1080	1	1	16650253	263	-6.84	5.31	12	0.70	-231.00	298.00	4550	20250131	-65.25	1498	20250407	5.54	4550	-65.25	20250131	1498	5.54	20250407	4550	-65.25	20250131	1498	5.54	20250407	1.44	Y	115610	500	83 억	646027	N	N	1646	N	N
37	20250423	130807	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1599	3	2	0.19	147289141	91901	149.69	1596	1635	1582	2070	1118	1596	1602.69	3.88	5	1624	1610	1591	1577	1558	1617	1584	83	474	500	1080	1	1	16650253	266	-6.92	5.37	12	0.55	-231.00	298.00	4550	20250131	-64.86	1498	20250407	6.74	4550	-64.86	20250131	1498	6.74	20250407	4550	-64.86	20250131	1498	6.74	20250407	1.44	Y	115610	500	83 억	646027	N	N	1646	N	N
38	20250423	120810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1591	-5	5	-0.31	118347045	73723	120.08	1596	1635	1582	2070	1118	1596	1605.29	3.88	2649	1624	1610	1591	1577	1558	1617	1584	83	474	500	1080	1	1	16650253	265	-6.89	5.34	12	0.44	-231.00	298.00	4550	20250131	-65.03	1498	20250407	6.21	4550	-65.03	20250131	1498	6.21	20250407	4550	-65.03	20250131	1498	6.21	20250407	1.44	Y	115610	500	83 억	646027	N	N	1646	N	N
39	20250423	110810	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1592	-4	5	-0.25	94588283	58762	95.71	1596	1635	1582	2070	1118	1596	1609.68	3.88	7556	1624	1610	1591	1577	1558	1617	1584	83	474	500	1080	1	1	16650253	265	-6.89	5.34	12	0.35	-231.00	298.00	4550	20250131	-65.01	1498	20250407	6.28	4550	-65.01	20250131	1498	6.28	20250407	4550	-65.01	20250131	1498	6.28	20250407	1.44	Y	115610	500	83 억	646027	N	N	1646	N	N
40	20250423	100813	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1609	13	2	0.81	55386152	34210	55.72	1596	1635	1596	2070	1118	1596	1619.00	3.88	8434	1624	1610	1591	1577	1558	1617	1584	83	474	500	1080	1	1	16650253	268	-6.97	5.40	12	0.21	-231.00	298.00	4550	20250131	-64.64	1498	20250407	7.41	4550	-64.64	20250131	1498	7.41	20250407	4550	-64.64	20250131	1498	7.41	20250407	1.44	Y	115610	500	83 억	646027	N	N	1646	N	N
41	20250423	090816	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1618	22	2	1.38	11689657	7269	11.84	1596	1634	1596	2070	1118	1596	1608.15	3.88	4112	1624	1610	1591	1577	1558	1617	1584	83	474	500	1080	1	1	16650253	269	-7.00	5.43	12	0.04	-231.00	298.00	4550	20250131	-64.44	1498	20250407	8.01	4550	-64.44	20250131	1498	8.01	20250407	4550	-64.44	20250131	1498	8.01	20250407	1.44	Y	115610	500	83 억	646027	N	N	1646	N	N
42	20250422	160751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1596	-7	5	-0.44	97763170	61394	34.14	1590	1605	1572	2080	1123	1603	1592.39	3.86	3097	1671	1637	1607	1573	1543	1622	1558	83	477	500	1090	1	1	16650253	266	-6.91	5.36	12	0.37	-231.00	298.00	4550	20250131	-64.92	1498	20250407	6.54	4550	-64.92	20250131	1498	6.54	20250407	4550	-64.92	20250131	1498	6.54	20250407	1.43	Y	115610	500	83 억	642713	N	N	1646	N	N
43	20250422	150806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1596	-7	5	-0.44	90470340	56818	31.59	1590	1605	1572	2080	1123	1603	1592.28	3.86	3313	1671	1637	1607	1573	1543	1622	1558	83	477	500	1090	1	1	16650253	266	-6.91	5.36	12	0.34	-231.00	298.00	4550	20250131	-64.92	1498	20250407	6.54	4550	-64.92	20250131	1498	6.54	20250407	4550	-64.92	20250131	1498	6.54	20250407	1.43	Y	115610	500	83 억	642713	N	N	374	N	N
44	20250422	140805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1602	-1	5	-0.06	64046760	40273	22.39	1590	1605	1572	2080	1123	1603	1590.32	3.86	-1832	1671	1637	1607	1573	1543	1622	1558	83	477	500	1090	1	1	16650253	267	-6.94	5.38	12	0.24	-231.00	298.00	4550	20250131	-64.79	1498	20250407	6.94	4550	-64.79	20250131	1498	6.94	20250407	4550	-64.79	20250131	1498	6.94	20250407	1.43	Y	115610	500	83 억	642713	N	N	374	N	N
45	20250422	130802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	-3	5	-0.19	54292535	34175	19.00	1590	1605	1572	2080	1123	1603	1588.66	3.86	-4366	1671	1637	1607	1573	1543	1622	1558	83	477	500	1090	1	1	16650253	266	-6.93	5.37	12	0.21	-231.00	298.00	4550	20250131	-64.84	1498	20250407	6.81	4550	-64.84	20250131	1498	6.81	20250407	4550	-64.84	20250131	1498	6.81	20250407	1.43	Y	115610	500	83 억	642713	N	N	374	N	N
46	20250422	120805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1594	-9	5	-0.56	35201741	22205	12.35	1590	1599	1572	2080	1123	1603	1585.31	3.86	-2896	1671	1637	1607	1573	1543	1622	1558	83	477	500	1090	1	1	16650253	265	-6.90	5.35	12	0.13	-231.00	298.00	4550	20250131	-64.97	1498	20250407	6.41	4550	-64.97	20250131	1498	6.41	20250407	4550	-64.97	20250131	1498	6.41	20250407	1.43	Y	115610	500	83 억	642713	N	N	374	N	N
47	20250422	110804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1599	-4	5	-0.25	29152790	18398	10.23	1590	1599	1572	2080	1123	1603	1584.56	3.86	-1696	1671	1637	1607	1573	1543	1622	1558	83	477	500	1090	1	1	16650253	266	-6.92	5.37	12	0.11	-231.00	298.00	4550	20250131	-64.86	1498	20250407	6.74	4550	-64.86	20250131	1498	6.74	20250407	4550	-64.86	20250131	1498	6.74	20250407	1.43	Y	115610	500	83 억	642713	N	N	374	N	N
48	20250422	100804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1585	-18	5	-1.12	21885784	13830	7.69	1590	1598	1572	2080	1123	1603	1582.49	3.86	-3493	1671	1637	1607	1573	1543	1622	1558	83	477	500	1090	1	1	16650253	264	-6.86	5.32	12	0.08	-231.00	298.00	4550	20250131	-65.16	1498	20250407	5.81	4550	-65.16	20250131	1498	5.81	20250407	4550	-65.16	20250131	1498	5.81	20250407	1.43	Y	115610	500	83 억	642713	N	N	374	N	N
49	20250422	090806	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1577	-26	5	-1.62	5645852	3572	1.99	1590	1591	1572	2080	1123	1603	1580.59	3.86	23	1671	1637	1607	1573	1543	1622	1558	83	477	500	1090	1	1	16650253	263	-6.83	5.29	12	0.02	-231.00	298.00	4550	20250131	-65.34	1498	20250407	5.27	4550	-65.34	20250131	1498	5.27	20250407	4550	-65.34	20250131	1498	5.27	20250407	1.43	Y	115610	500	83 억	642713	N	N	374	N	N
50	20250421	160748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1603	-2	5	-0.12	288028121	179480	105.42	1611	1641	1577	2085	1124	1605	1604.79	3.81	7793	1685	1644	1617	1576	1549	1631	1563	83	480	500	1090	1	1	16650253	267	-6.94	5.38	12	1.08	-231.00	298.00	4550	20250131	-64.77	1498	20250407	7.01	4550	-64.77	20250131	1498	7.01	20250407	4550	-64.77	20250131	1498	7.01	20250407	1.44	Y	115610	500	83 억	634779	N	N	374	N	N
51	20250421	150802	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1595	-10	5	-0.62	258676915	161198	94.68	1611	1641	1577	2085	1124	1605	1604.72	3.81	4946	1685	1644	1617	1576	1549	1631	1563	83	480	500	1090	1	1	16650253	266	-6.90	5.35	12	0.97	-231.00	298.00	4550	20250131	-64.95	1498	20250407	6.48	4550	-64.95	20250131	1498	6.48	20250407	4550	-64.95	20250131	1498	6.48	20250407	1.44	Y	115610	500	83 억	634779	N	N	12999	N	N
52	20250421	140801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1618	13	2	0.81	240469980	149789	87.98	1611	1641	1577	2085	1124	1605	1605.39	3.81	8875	1685	1644	1617	1576	1549	1631	1563	83	480	500	1090	1	1	16650253	269	-7.00	5.43	12	0.90	-231.00	298.00	4550	20250131	-64.44	1498	20250407	8.01	4550	-64.44	20250131	1498	8.01	20250407	4550	-64.44	20250131	1498	8.01	20250407	1.44	Y	115610	500	83 억	634779	N	N	12999	N	N
53	20250421	130801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1623	18	2	1.12	178516023	110911	65.14	1611	1641	1591	2085	1124	1605	1609.54	3.81	7473	1685	1644	1617	1576	1549	1631	1563	83	480	500	1090	1	1	16650253	270	-7.03	5.45	12	0.67	-231.00	298.00	4550	20250131	-64.33	1498	20250407	8.34	4550	-64.33	20250131	1498	8.34	20250407	4550	-64.33	20250131	1498	8.34	20250407	1.44	Y	115610	500	83 억	634779	N	N	12999	N	N
54	20250421	120801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1592	-13	5	-0.81	122384687	76296	44.81	1611	1629	1591	2085	1124	1605	1604.08	3.81	369	1685	1644	1617	1576	1549	1631	1563	83	480	500	1090	1	1	16650253	265	-6.89	5.34	12	0.46	-231.00	298.00	4550	20250131	-65.01	1498	20250407	6.28	4550	-65.01	20250131	1498	6.28	20250407	4550	-65.01	20250131	1498	6.28	20250407	1.44	Y	115610	500	83 억	634779	N	N	12999	N	N
55	20250421	110800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1606	1	2	0.06	115896475	72230	42.42	1611	1629	1591	2085	1124	1605	1604.55	3.81	2775	1685	1644	1617	1576	1549	1631	1563	83	480	500	1090	1	1	16650253	267	-6.95	5.39	12	0.43	-231.00	298.00	4550	20250131	-64.70	1498	20250407	7.21	4550	-64.70	20250131	1498	7.21	20250407	4550	-64.70	20250131	1498	7.21	20250407	1.44	Y	115610	500	83 억	634779	N	N	12999	N	N
56	20250421	100756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1608	3	2	0.19	67301589	41755	24.52	1611	1629	1591	2085	1124	1605	1611.82	3.81	5471	1685	1644	1617	1576	1549	1631	1563	83	480	500	1090	1	1	16650253	268	-6.96	5.40	12	0.25	-231.00	298.00	4550	20250131	-64.66	1498	20250407	7.34	4550	-64.66	20250131	1498	7.34	20250407	4550	-64.66	20250131	1498	7.34	20250407	1.44	Y	115610	500	83 억	634779	N	N	12999	N	N
57	20250421	090821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	-5	5	-0.31	22435704	13971	8.21	1611	1621	1591	2085	1124	1605	1605.88	3.81	-11182	1685	1644	1617	1576	1549	1631	1563	83	480	500	1090	1	1	16650253	266	-6.93	5.37	12	0.08	-231.00	298.00	4550	20250131	-64.84	1498	20250407	6.81	4550	-64.84	20250131	1498	6.81	20250407	4550	-64.84	20250131	1498	6.81	20250407	1.44	Y	115610	500	83 억	634779	N	N	12999	N	N
58	20250418	160747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1605	-53	5	-3.20	273298043	170213	57.89	1658	1658	1590	2155	1161	1658	1605.62	3.93	-19416	1804	1730	1640	1566	1476	1768	1604	83	497	500	1120	1	1	16650253	267	-6.95	5.39	12	1.02	-231.00	298.00	4550	20250131	-64.73	1498	20250407	7.14	4550	-64.73	20250131	1498	7.14	20250407	4550	-64.73	20250131	1498	7.14	20250407	1.45	Y	115610	500	83 억	654769	N	N	12999	N	N
59	20250418	150757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1603	-55	5	-3.32	256116730	159497	54.24	1658	1658	1590	2155	1161	1658	1605.78	3.93	-19544	1804	1730	1640	1566	1476	1768	1604	83	497	500	1120	1	1	16650253	267	-6.94	5.38	12	0.96	-231.00	298.00	4550	20250131	-64.77	1498	20250407	7.01	4550	-64.77	20250131	1498	7.01	20250407	4550	-64.77	20250131	1498	7.01	20250407	1.45	Y	115610	500	83 억	654769	N	N	16014	N	N
60	20250418	140800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1610	-48	5	-2.90	246794743	153678	52.26	1658	1658	1590	2155	1161	1658	1605.92	3.93	-15254	1804	1730	1640	1566	1476	1768	1604	83	497	500	1120	1	1	16650253	268	-6.97	5.40	12	0.92	-231.00	298.00	4550	20250131	-64.62	1498	20250407	7.48	4550	-64.62	20250131	1498	7.48	20250407	4550	-64.62	20250131	1498	7.48	20250407	1.45	Y	115610	500	83 억	654769	N	N	16014	N	N
61	20250418	130759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1610	-48	5	-2.90	193833052	120658	41.03	1658	1658	1590	2155	1161	1658	1606.47	3.93	-16134	1804	1730	1640	1566	1476	1768	1604	83	497	500	1120	1	1	16650253	268	-6.97	5.40	12	0.72	-231.00	298.00	4550	20250131	-64.62	1498	20250407	7.48	4550	-64.62	20250131	1498	7.48	20250407	4550	-64.62	20250131	1498	7.48	20250407	1.45	Y	115610	500	83 억	654769	N	N	16014	N	N
62	20250418	120756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1604	-54	5	-3.26	184892560	115093	39.14	1658	1658	1590	2155	1161	1658	1606.46	3.93	-15905	1804	1730	1640	1566	1476	1768	1604	83	497	500	1120	1	1	16650253	267	-6.94	5.38	12	0.69	-231.00	298.00	4550	20250131	-64.75	1498	20250407	7.08	4550	-64.75	20250131	1498	7.08	20250407	4550	-64.75	20250131	1498	7.08	20250407	1.45	Y	115610	500	83 억	654769	N	N	16014	N	N
63	20250418	110801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1614	-44	5	-2.65	162568017	101198	34.42	1658	1658	1590	2155	1161	1658	1606.44	3.93	-14351	1804	1730	1640	1566	1476	1768	1604	83	497	500	1120	1	1	16650253	269	-6.99	5.42	12	0.61	-231.00	298.00	4550	20250131	-64.53	1498	20250407	7.74	4550	-64.53	20250131	1498	7.74	20250407	4550	-64.53	20250131	1498	7.74	20250407	1.45	Y	115610	500	83 억	654769	N	N	16014	N	N
64	20250418	100800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	-58	5	-3.50	107508482	66830	22.73	1658	1658	1590	2155	1161	1658	1608.69	3.93	-15891	1804	1730	1640	1566	1476	1768	1604	83	497	500	1120	1	1	16650253	266	-6.93	5.37	12	0.40	-231.00	298.00	4550	20250131	-64.84	1498	20250407	6.81	4550	-64.84	20250131	1498	6.81	20250407	4550	-64.84	20250131	1498	6.81	20250407	1.45	Y	115610	500	83 억	654769	N	N	16014	N	N
65	20250418	090804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1626	-32	5	-1.93	13060837	7950	2.70	1658	1658	1620	2155	1161	1658	1642.87	3.93	-2168	1804	1730	1640	1566	1476	1768	1604	83	497	500	1120	1	1	16650253	271	-7.04	5.46	12	0.05	-231.00	298.00	4550	20250131	-64.26	1498	20250407	8.54	4550	-64.26	20250131	1498	8.54	20250407	4550	-64.26	20250131	1498	8.54	20250407	1.45	Y	115610	500	83 억	654769	N	N	16014	N	N
66	20250417	160753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1658	42	2	2.60	481649237	292969	199.28	1603	1714	1550	2100	1132	1616	1644.03	3.75	30142	1713	1664	1622	1573	1531	1643	1552	83	484	500	1090	1	1	16650253	276	-7.18	5.56	12	1.76	-231.00	298.00	4550	20250131	-63.56	1498	20250407	10.68	4550	-63.56	20250131	1498	10.68	20250407	4550	-63.56	20250131	1498	10.68	20250407	1.44	Y	115610	500	83 억	624422	N	N	16014	N	N
67	20250417	150800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1653	37	2	2.29	457764120	278491	189.43	1603	1714	1550	2100	1132	1616	1643.73	3.75	24461	1713	1664	1622	1573	1531	1643	1552	83	484	500	1090	1	1	16650253	275	-7.16	5.55	12	1.67	-231.00	298.00	4550	20250131	-63.67	1498	20250407	10.35	4550	-63.67	20250131	1498	10.35	20250407	4550	-63.67	20250131	1498	10.35	20250407	1.44	Y	115610	500	83 억	624422	N	N	8212	N	N
68	20250417	140803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1618	2	2	0.12	187161143	116435	79.20	1603	1671	1550	2100	1132	1616	1607.43	3.75	4929	1713	1664	1622	1573	1531	1643	1552	83	484	500	1090	1	1	16650253	269	-7.00	5.43	12	0.70	-231.00	298.00	4550	20250131	-64.44	1498	20250407	8.01	4550	-64.44	20250131	1498	8.01	20250407	4550	-64.44	20250131	1498	8.01	20250407	1.44	Y	115610	500	83 억	624422	N	N	8212	N	N
69	20250417	130801	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1611	-5	5	-0.31	136938437	85363	58.06	1603	1635	1550	2100	1132	1616	1604.19	3.75	11245	1713	1664	1622	1573	1531	1643	1552	83	484	500	1090	1	1	16650253	268	-6.97	5.41	12	0.51	-231.00	298.00	4550	20250131	-64.59	1498	20250407	7.54	4550	-64.59	20250131	1498	7.54	20250407	4550	-64.59	20250131	1498	7.54	20250407	1.44	Y	115610	500	83 억	624422	N	N	8212	N	N
70	20250417	120800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1611	-5	5	-0.31	131181256	81792	55.64	1603	1635	1550	2100	1132	1616	1603.84	3.75	11245	1713	1664	1622	1573	1531	1643	1552	83	484	500	1090	1	1	16650253	268	-6.97	5.41	12	0.49	-231.00	298.00	4550	20250131	-64.59	1498	20250407	7.54	4550	-64.59	20250131	1498	7.54	20250407	4550	-64.59	20250131	1498	7.54	20250407	1.44	Y	115610	500	83 억	624422	N	N	8212	N	N
71	20250417	110759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1607	-9	5	-0.56	103598549	64543	43.90	1603	1635	1550	2100	1132	1616	1605.11	3.75	8050	1713	1664	1622	1573	1531	1643	1552	83	484	500	1090	1	1	16650253	268	-6.96	5.39	12	0.39	-231.00	298.00	4550	20250131	-64.68	1498	20250407	7.28	4550	-64.68	20250131	1498	7.28	20250407	4550	-64.68	20250131	1498	7.28	20250407	1.44	Y	115610	500	83 억	624422	N	N	8212	N	N
72	20250417	100759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1606	-10	5	-0.62	88490601	55122	37.49	1603	1635	1550	2100	1132	1616	1605.36	3.75	11203	1713	1664	1622	1573	1531	1643	1552	83	484	500	1090	1	1	16650253	267	-6.95	5.39	12	0.33	-231.00	298.00	4550	20250131	-64.70	1498	20250407	7.21	4550	-64.70	20250131	1498	7.21	20250407	4550	-64.70	20250131	1498	7.21	20250407	1.44	Y	115610	500	83 억	624422	N	N	8212	N	N
73	20250417	090803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1634	18	2	1.11	13636810	8429	5.73	1603	1635	1603	2100	1132	1616	1617.84	3.75	7081	1713	1664	1622	1573	1531	1643	1552	83	484	500	1090	1	1	16650253	272	-7.07	5.48	12	0.05	-231.00	298.00	4550	20250131	-64.09	1498	20250407	9.08	4550	-64.09	20250131	1498	9.08	20250407	4550	-64.09	20250131	1498	9.08	20250407	1.44	Y	115610	500	83 억	624422	N	N	8212	N	N
74	20250416	160750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1616	-34	5	-2.06	237644268	147014	69.30	1650	1671	1580	2145	1155	1650	1616.47	3.82	-15812	1742	1696	1668	1622	1594	1682	1608	83	495	500	1120	1	1	16650253	269	-7.00	5.42	12	0.88	-231.00	298.00	4550	20250131	-64.48	1498	20250407	7.88	4550	-64.48	20250131	1498	7.88	20250407	4550	-64.48	20250131	1498	7.88	20250407	1.46	Y	115610	500	83 억	636546	N	N	8212	N	N
75	20250416	150759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1634	-16	5	-0.97	228583368	141428	66.67	1650	1671	1580	2145	1155	1650	1616.25	3.82	-16210	1742	1696	1668	1622	1594	1682	1608	83	495	500	1120	1	1	16650253	272	-7.07	5.48	12	0.85	-231.00	298.00	4550	20250131	-64.09	1498	20250407	9.08	4550	-64.09	20250131	1498	9.08	20250407	4550	-64.09	20250131	1498	9.08	20250407	1.46	Y	115610	500	83 억	636546	N	N	10298	N	N
76	20250416	140758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1650	0	3	0.00	210238722	130233	61.39	1650	1671	1580	2145	1155	1650	1614.33	3.82	-20991	1742	1696	1668	1622	1594	1682	1608	83	495	500	1120	1	1	16650253	275	-7.14	5.54	12	0.78	-231.00	298.00	4550	20250131	-63.74	1498	20250407	10.15	4550	-63.74	20250131	1498	10.15	20250407	4550	-63.74	20250131	1498	10.15	20250407	1.46	Y	115610	500	83 억	636546	N	N	10298	N	N
77	20250416	130757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1667	17	2	1.03	196427910	121855	57.44	1650	1671	1580	2145	1155	1650	1611.98	3.82	-23625	1742	1696	1668	1622	1594	1682	1608	83	495	500	1120	1	1	16650253	278	-7.22	5.59	12	0.73	-231.00	298.00	4550	20250131	-63.36	1498	20250407	11.28	4550	-63.36	20250131	1498	11.28	20250407	4550	-63.36	20250131	1498	11.28	20250407	1.46	Y	115610	500	83 억	636546	N	N	10298	N	N
78	20250416	120800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1642	-8	5	-0.48	178691975	111170	52.41	1650	1651	1580	2145	1155	1650	1607.38	3.82	-26021	1742	1696	1668	1622	1594	1682	1608	83	495	500	1120	1	1	16650253	273	-7.11	5.51	12	0.67	-231.00	298.00	4550	20250131	-63.91	1498	20250407	9.61	4550	-63.91	20250131	1498	9.61	20250407	4550	-63.91	20250131	1498	9.61	20250407	1.46	Y	115610	500	83 억	636546	N	N	10298	N	N
79	20250416	110758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1601	-49	5	-2.97	144047834	89803	42.33	1650	1650	1580	2145	1155	1650	1604.04	3.82	-30921	1742	1696	1668	1622	1594	1682	1608	83	495	500	1120	1	1	16650253	267	-6.93	5.37	12	0.54	-231.00	298.00	4550	20250131	-64.81	1498	20250407	6.88	4550	-64.81	20250131	1498	6.88	20250407	4550	-64.81	20250131	1498	6.88	20250407	1.46	Y	115610	500	83 억	636546	N	N	10298	N	N
80	20250416	100757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1594	-56	5	-3.39	97782582	60715	28.62	1650	1650	1588	2145	1155	1650	1610.52	3.82	-25141	1742	1696	1668	1622	1594	1682	1608	83	495	500	1120	1	1	16650253	265	-6.90	5.35	12	0.36	-231.00	298.00	4550	20250131	-64.97	1498	20250407	6.41	4550	-64.97	20250131	1498	6.41	20250407	4550	-64.97	20250131	1498	6.41	20250407	1.46	Y	115610	500	83 억	636546	N	N	10298	N	N
81	20250416	090804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1619	-31	5	-1.88	24529454	15053	7.10	1650	1650	1616	2145	1155	1650	1629.54	3.82	-2556	1742	1696	1668	1622	1594	1682	1608	83	495	500	1120	1	1	16650253	270	-7.01	5.43	12	0.09	-231.00	298.00	4550	20250131	-64.42	1498	20250407	8.08	4550	-64.42	20250131	1498	8.08	20250407	4550	-64.42	20250131	1498	8.08	20250407	1.46	Y	115610	500	83 억	636546	N	N	10298	N	N
82	20250415	160749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1650	-70	5	-4.07	351409506	210008	170.68	1714	1714	1640	2235	1204	1720	1673.33	3.91	-10179	1759	1739	1700	1680	1641	1749	1690	83	515	500	1160	1	1	16650253	275	-7.14	5.54	12	1.26	-231.00	298.00	4550	20250131	-63.74	1498	20250407	10.15	4550	-63.74	20250131	1498	10.15	20250407	4550	-63.74	20250131	1498	10.15	20250407	1.49	Y	115610	500	83 억	650364	N	N	10298	N	N
83	20250415	150756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1654	-66	5	-3.84	299071378	178284	144.90	1714	1714	1649	2235	1204	1720	1677.50	3.91	-7453	1759	1739	1700	1680	1641	1749	1690	83	515	500	1160	1	1	16650253	275	-7.16	5.55	12	1.07	-231.00	298.00	4550	20250131	-63.65	1498	20250407	10.41	4550	-63.65	20250131	1498	10.41	20250407	4550	-63.65	20250131	1498	10.41	20250407	1.49	Y	115610	500	83 억	650364	N	N	9733	N	N
84	20250415	140755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1692	-28	5	-1.63	222876639	132302	107.53	1714	1714	1653	2235	1204	1720	1684.61	3.91	-6799	1759	1739	1700	1680	1641	1749	1690	83	515	500	1160	1	1	16650253	282	-7.32	5.68	12	0.79	-231.00	298.00	4550	20250131	-62.81	1498	20250407	12.95	4550	-62.81	20250131	1498	12.95	20250407	4550	-62.81	20250131	1498	12.95	20250407	1.49	Y	115610	500	83 억	650364	N	N	9733	N	N
85	20250415	130757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1696	-24	5	-1.40	131307766	77599	63.07	1714	1714	1670	2235	1204	1720	1692.13	3.91	-1222	1759	1739	1700	1680	1641	1749	1690	83	515	500	1160	1	1	16650253	282	-7.34	5.69	12	0.47	-231.00	298.00	4550	20250131	-62.73	1498	20250407	13.22	4550	-62.73	20250131	1498	13.22	20250407	4550	-62.73	20250131	1498	13.22	20250407	1.49	Y	115610	500	83 억	650364	N	N	9733	N	N
86	20250415	120755	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1693	-27	5	-1.57	120161641	71028	57.73	1714	1714	1670	2235	1204	1720	1691.75	3.91	-4249	1759	1739	1700	1680	1641	1749	1690	83	515	500	1160	1	1	16650253	282	-7.33	5.68	12	0.43	-231.00	298.00	4550	20250131	-62.79	1498	20250407	13.02	4550	-62.79	20250131	1498	13.02	20250407	4550	-62.79	20250131	1498	13.02	20250407	1.49	Y	115610	500	83 억	650364	N	N	9733	N	N
87	20250415	110757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1704	-16	5	-0.93	69248260	41017	33.34	1714	1714	1670	2235	1204	1720	1688.28	3.91	-5272	1759	1739	1700	1680	1641	1749	1690	83	515	500	1160	1	1	16650253	284	-7.38	5.72	12	0.25	-231.00	298.00	4550	20250131	-62.55	1498	20250407	13.75	4550	-62.55	20250131	1498	13.75	20250407	4550	-62.55	20250131	1498	13.75	20250407	1.49	Y	115610	500	83 억	650364	N	N	9733	N	N
88	20250415	100756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1694	-26	5	-1.51	52258409	31021	25.21	1714	1714	1670	2235	1204	1720	1684.61	3.91	-7550	1759	1739	1700	1680	1641	1749	1690	83	515	500	1160	1	1	16650253	282	-7.33	5.68	12	0.19	-231.00	298.00	4550	20250131	-62.77	1498	20250407	13.08	4550	-62.77	20250131	1498	13.08	20250407	4550	-62.77	20250131	1498	13.08	20250407	1.49	Y	115610	500	83 억	650364	N	N	9733	N	N
89	20250415	090759	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1700	-20	5	-1.16	2283410	1342	1.09	1714	1714	1700	2235	1204	1720	1701.50	3.91	411	1759	1739	1700	1680	1641	1749	1690	83	515	500	1160	1	1	16650253	283	-7.36	5.70	12	0.01	-231.00	298.00	4550	20250131	-62.64	1498	20250407	13.48	4550	-62.64	20250131	1498	13.48	20250407	4550	-62.64	20250131	1498	13.48	20250407	1.49	Y	115610	500	83 억	650364	N	N	9733	N	N
90	20250414	160747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1720	60	2	3.61	207518698	122033	69.43	1670	1720	1661	2155	1162	1660	1700.50	3.81	15360	1756	1707	1656	1607	1556	1682	1582	83	495	500	1120	1	1	16650253	286	-7.45	5.77	12	0.73	-231.00	298.00	4550	20250131	-62.20	1498	20250407	14.82	4550	-62.20	20250131	1498	14.82	20250407	4550	-62.20	20250131	1498	14.82	20250407	1.31	Y	115610	500	83 억	635019	N	N	9733	N	N
91	20250414	150754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1711	51	2	3.07	166332120	98000	55.76	1670	1716	1661	2155	1162	1660	1697.27	3.81	5239	1756	1707	1656	1607	1556	1682	1582	83	495	500	1120	1	1	16650253	285	-7.41	5.74	12	0.59	-231.00	298.00	4550	20250131	-62.40	1498	20250407	14.22	4550	-62.40	20250131	1498	14.22	20250407	4550	-62.40	20250131	1498	14.22	20250407	1.31	Y	115610	500	83 억	635019	N	N	10753	N	N
92	20250414	140752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1701	41	2	2.47	127613794	75317	42.85	1670	1716	1661	2155	1162	1660	1694.36	3.81	-5052	1756	1707	1656	1607	1556	1682	1582	83	495	500	1120	1	1	16650253	283	-7.36	5.71	12	0.45	-231.00	298.00	4550	20250131	-62.62	1498	20250407	13.55	4550	-62.62	20250131	1498	13.55	20250407	4550	-62.62	20250131	1498	13.55	20250407	1.31	Y	115610	500	83 억	635019	N	N	10753	N	N
93	20250414	130750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1691	31	2	1.87	119219792	70362	40.03	1670	1716	1661	2155	1162	1660	1694.38	3.81	-2656	1756	1707	1656	1607	1556	1682	1582	83	495	500	1120	1	1	16650253	282	-7.32	5.67	12	0.42	-231.00	298.00	4550	20250131	-62.84	1498	20250407	12.88	4550	-62.84	20250131	1498	12.88	20250407	4550	-62.84	20250131	1498	12.88	20250407	1.31	Y	115610	500	83 억	635019	N	N	10753	N	N
94	20250414	120753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1687	27	2	1.63	105708974	62352	35.47	1670	1716	1661	2155	1162	1660	1695.36	3.81	-638	1756	1707	1656	1607	1556	1682	1582	83	495	500	1120	1	1	16650253	281	-7.30	5.66	12	0.37	-231.00	298.00	4550	20250131	-62.92	1498	20250407	12.62	4550	-62.92	20250131	1498	12.62	20250407	4550	-62.92	20250131	1498	12.62	20250407	1.31	Y	115610	500	83 억	635019	N	N	10753	N	N
95	20250414	110749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1686	26	2	1.57	97431606	57440	32.68	1670	1716	1661	2155	1162	1660	1696.23	3.81	96	1756	1707	1656	1607	1556	1682	1582	83	495	500	1120	1	1	16650253	281	-7.30	5.66	12	0.34	-231.00	298.00	4550	20250131	-62.95	1498	20250407	12.55	4550	-62.95	20250131	1498	12.55	20250407	4550	-62.95	20250131	1498	12.55	20250407	1.31	Y	115610	500	83 억	635019	N	N	10753	N	N
96	20250414	100751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1701	41	2	2.47	72408574	42690	24.29	1670	1716	1661	2155	1162	1660	1696.15	3.81	9233	1756	1707	1656	1607	1556	1682	1582	83	495	500	1120	1	1	16650253	283	-7.36	5.71	12	0.26	-231.00	298.00	4550	20250131	-62.62	1498	20250407	13.55	4550	-62.62	20250131	1498	13.55	20250407	4550	-62.62	20250131	1498	13.55	20250407	1.31	Y	115610	500	83 억	635019	N	N	10753	N	N
97	20250414	090752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1693	33	2	1.99	16509859	9783	5.57	1670	1706	1661	2155	1162	1660	1687.61	3.81	2668	1756	1707	1656	1607	1556	1682	1582	83	495	500	1120	1	1	16650253	282	-7.33	5.68	12	0.06	-231.00	298.00	4550	20250131	-62.79	1498	20250407	13.02	4550	-62.79	20250131	1498	13.02	20250407	4550	-62.79	20250131	1498	13.02	20250407	1.31	Y	115610	500	83 억	635019	N	N	10753	N	N
98	20250411	160743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1660	-41	5	-2.41	285832546	172954	80.63	1700	1705	1605	2210	1191	1701	1652.65	4.02	-34360	1806	1753	1662	1609	1518	1780	1636	83	509	500	1150	1	1	16650253	276	-7.19	5.57	12	1.04	-231.00	298.00	4550	20250131	-63.52	1498	20250407	10.81	4550	-63.52	20250131	1498	10.81	20250407	4550	-63.52	20250131	1498	10.81	20250407	1.29	Y	115610	500	83 억	669233	N	N	10753	N	N
99	20250411	150750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1657	-44	5	-2.59	273772770	165683	77.24	1700	1705	1605	2210	1191	1701	1652.39	4.02	-32451	1806	1753	1662	1609	1518	1780	1636	83	509	500	1150	1	1	16650253	276	-7.17	5.56	12	1.00	-231.00	298.00	4550	20250131	-63.58	1498	20250407	10.61	4550	-63.58	20250131	1498	10.61	20250407	4550	-63.58	20250131	1498	10.61	20250407	1.29	Y	115610	500	83 억	669233	N	N	12784	N	N
100	20250411	140749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1666	-35	5	-2.06	258850675	156715	73.06	1700	1705	1605	2210	1191	1701	1651.73	4.02	-27352	1806	1753	1662	1609	1518	1780	1636	83	509	500	1150	1	1	16650253	277	-7.21	5.59	12	0.94	-231.00	298.00	4550	20250131	-63.38	1498	20250407	11.21	4550	-63.38	20250131	1498	11.21	20250407	4550	-63.38	20250131	1498	11.21	20250407	1.29	Y	115610	500	83 억	669233	N	N	12784	N	N
101	20250411	130750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1664	-37	5	-2.18	245278907	148539	69.25	1700	1705	1605	2210	1191	1701	1651.28	4.02	-23423	1806	1753	1662	1609	1518	1780	1636	83	509	500	1150	1	1	16650253	277	-7.20	5.58	12	0.89	-231.00	298.00	4550	20250131	-63.43	1498	20250407	11.08	4550	-63.43	20250131	1498	11.08	20250407	4550	-63.43	20250131	1498	11.08	20250407	1.29	Y	115610	500	83 억	669233	N	N	12784	N	N
102	20250411	120751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1692	-9	5	-0.53	161967342	98336	45.85	1700	1705	1605	2210	1191	1701	1647.08	4.02	-27370	1806	1753	1662	1609	1518	1780	1636	83	509	500	1150	1	1	16650253	282	-7.32	5.68	12	0.59	-231.00	298.00	4550	20250131	-62.81	1498	20250407	12.95	4550	-62.81	20250131	1498	12.95	20250407	4550	-62.81	20250131	1498	12.95	20250407	1.29	Y	115610	500	83 억	669233	N	N	12784	N	N
103	20250411	110750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1672	-29	5	-1.70	147006662	89437	41.70	1700	1705	1605	2210	1191	1701	1643.69	4.02	-32529	1806	1753	1662	1609	1518	1780	1636	83	509	500	1150	1	1	16650253	278	-7.24	5.61	12	0.54	-231.00	298.00	4550	20250131	-63.25	1498	20250407	11.62	4550	-63.25	20250131	1498	11.62	20250407	4550	-63.25	20250131	1498	11.62	20250407	1.29	Y	115610	500	83 억	669233	N	N	12784	N	N
104	20250411	100752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1646	-55	5	-3.23	109294969	66540	31.02	1700	1705	1605	2210	1191	1701	1642.55	4.02	-28548	1806	1753	1662	1609	1518	1780	1636	83	509	500	1150	1	1	16650253	274	-7.13	5.52	12	0.40	-231.00	298.00	4550	20250131	-63.82	1498	20250407	9.88	4550	-63.82	20250131	1498	9.88	20250407	4550	-63.82	20250131	1498	9.88	20250407	1.29	Y	115610	500	83 억	669233	N	N	12784	N	N
105	20250411	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1701	0	3	0.00	9128700	5401	2.52	1700	1705	1679	2210	1191	1701	1690.19	4.02	-2436	1806	1753	1662	1609	1518	1780	1636	83	509	500	1150	1	1	16650253	283	-7.36	5.71	12	0.03	-231.00	298.00	4550	20250131	-62.62	1498	20250407	13.55	4550	-62.62	20250131	1498	13.55	20250407	4550	-62.62	20250131	1498	13.55	20250407	1.29	Y	115610	500	83 억	669233	N	N	12784	N	N
106	20250410	160746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1701	134	2	8.55	359826081	214496	140.61	1608	1715	1571	2035	1097	1567	1677.54	3.23	70148	1685	1625	1585	1525	1485	1606	1506	83	468	500	1060	1	1	16650253	283	-7.36	5.71	12	1.29	-231.00	298.00	4550	20250131	-62.62	1498	20250407	13.55	4550	-62.62	20250131	1498	13.55	20250407	4550	-62.62	20250131	1498	13.55	20250407	1.39	Y	115610	500	83 억	538620	N	N	12784	N	N
107	20250410	150749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1699	132	2	8.42	347956762	207512	136.04	1608	1715	1571	2035	1097	1567	1676.80	3.23	69813	1685	1625	1585	1525	1485	1606	1506	83	468	500	1060	1	1	16650253	283	-7.35	5.70	12	1.25	-231.00	298.00	4550	20250131	-62.66	1498	20250407	13.42	4550	-62.66	20250131	1498	13.42	20250407	4550	-62.66	20250131	1498	13.42	20250407	1.39	Y	115610	500	83 억	538620	N	N	15915	N	N
108	20250410	140747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1700	133	2	8.49	334128205	199379	130.70	1608	1715	1571	2035	1097	1567	1675.84	3.23	69082	1685	1625	1585	1525	1485	1606	1506	83	468	500	1060	1	1	16650253	283	-7.36	5.70	12	1.20	-231.00	298.00	4550	20250131	-62.64	1498	20250407	13.48	4550	-62.64	20250131	1498	13.48	20250407	4550	-62.64	20250131	1498	13.48	20250407	1.39	Y	115610	500	83 억	538620	N	N	15915	N	N
109	20250410	130747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1690	123	2	7.85	254213401	152430	99.93	1608	1705	1571	2035	1097	1567	1667.74	3.23	40724	1685	1625	1585	1525	1485	1606	1506	83	468	500	1060	1	1	16650253	281	-7.32	5.67	12	0.92	-231.00	298.00	4550	20250131	-62.86	1498	20250407	12.82	4550	-62.86	20250131	1498	12.82	20250407	4550	-62.86	20250131	1498	12.82	20250407	1.39	Y	115610	500	83 억	538620	N	N	15915	N	N
110	20250410	120747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1693	126	2	8.04	238327454	143027	93.76	1608	1705	1571	2035	1097	1567	1666.31	3.23	44051	1685	1625	1585	1525	1485	1606	1506	83	468	500	1060	1	1	16650253	282	-7.33	5.68	12	0.86	-231.00	298.00	4550	20250131	-62.79	1498	20250407	13.02	4550	-62.79	20250131	1498	13.02	20250407	4550	-62.79	20250131	1498	13.02	20250407	1.39	Y	115610	500	83 억	538620	N	N	15915	N	N
111	20250410	110746	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1698	131	2	8.36	209270390	125800	82.47	1608	1705	1571	2035	1097	1567	1663.52	3.23	49971	1685	1625	1585	1525	1485	1606	1506	83	468	500	1060	1	1	16650253	283	-7.35	5.70	12	0.76	-231.00	298.00	4550	20250131	-62.68	1498	20250407	13.35	4550	-62.68	20250131	1498	13.35	20250407	4550	-62.68	20250131	1498	13.35	20250407	1.39	Y	115610	500	83 억	538620	N	N	15915	N	N
112	20250410	100747	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1643	76	2	4.85	46850109	28912	18.95	1608	1645	1571	2035	1097	1567	1620.44	3.23	11188	1685	1625	1585	1525	1485	1606	1506	83	468	500	1060	1	1	16650253	274	-7.11	5.51	12	0.17	-231.00	298.00	4550	20250131	-63.89	1498	20250407	9.68	4550	-63.89	20250131	1498	9.68	20250407	4550	-63.89	20250131	1498	9.68	20250407	1.39	Y	115610	500	83 억	538620	N	N	15915	N	N
113	20250410	090750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1631	64	2	4.08	5036076	3104	2.03	1608	1645	1571	2035	1097	1567	1622.45	3.23	-809	1685	1625	1585	1525	1485	1606	1506	83	468	500	1060	1	1	16650253	272	-7.06	5.47	12	0.02	-231.00	298.00	4550	20250131	-64.15	1498	20250407	8.88	4550	-64.15	20250131	1498	8.88	20250407	4550	-64.15	20250131	1498	8.88	20250407	1.39	Y	115610	500	83 억	538620	N	N	15915	N	N
114	20250409	160742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1567	-22	5	-1.38	242471323	152356	124.24	1576	1645	1545	2065	1113	1589	1591.48	3.29	-22429	1647	1617	1569	1539	1491	1633	1555	83	476	500	1080	1	1	16650253	261	-6.78	5.26	12	0.92	-231.00	298.00	4550	20250131	-65.56	1498	20250407	4.61	4550	-65.56	20250131	1498	4.61	20250407	4550	-65.56	20250131	1498	4.61	20250407	1.29	Y	115610	500	83 억	548538	N	N	15915	N	N
115	20250409	150604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1563	-26	5	-1.64	232827843	146197	119.22	1576	1645	1545	2065	1113	1589	1592.56	3.29	-20824	1647	1617	1569	1539	1491	1633	1555	83	476	500	1080	1	1	16650253	260	-6.77	5.24	12	0.88	-231.00	298.00	4550	20250131	-65.65	1498	20250407	4.34	4550	-65.65	20250131	1498	4.34	20250407	4550	-65.65	20250131	1498	4.34	20250407	1.29	Y	115610	500	83 억	548538	N	N	0	N	N
116	20250409	140740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1545	-44	5	-2.77	206771561	129554	105.65	1576	1645	1545	2065	1113	1589	1596.03	3.29	-13257	1647	1617	1569	1539	1491	1633	1555	83	476	500	1080	1	1	16650253	257	-6.69	5.18	12	0.78	-231.00	298.00	4550	20250131	-66.04	1498	20250407	3.14	4550	-66.04	20250131	1498	3.14	20250407	4550	-66.04	20250131	1498	3.14	20250407	1.29	Y	115610	500	83 억	548538	N	N	0	N	N
117	20250409	130737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1588	-1	5	-0.06	171344184	107061	87.30	1576	1645	1560	2065	1113	1589	1600.44	3.29	-4110	1647	1617	1569	1539	1491	1633	1555	83	476	500	1080	1	1	16650253	264	-6.87	5.33	12	0.64	-231.00	298.00	4550	20250131	-65.10	1498	20250407	6.01	4550	-65.10	20250131	1498	6.01	20250407	4550	-65.10	20250131	1498	6.01	20250407	1.29	Y	115610	500	83 억	548538	N	N	0	N	N
118	20250409	120740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1597	8	2	0.50	157002159	98063	79.97	1576	1645	1560	2065	1113	1589	1601.03	3.29	575	1647	1617	1569	1539	1491	1633	1555	83	476	500	1080	1	1	16650253	266	-6.91	5.36	12	0.59	-231.00	298.00	4550	20250131	-64.90	1498	20250407	6.61	4550	-64.90	20250131	1498	6.61	20250407	4550	-64.90	20250131	1498	6.61	20250407	1.29	Y	115610	500	83 억	548538	N	N	0	N	N
119	20250409	110737	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1608	19	2	1.20	124927277	77958	63.57	1576	1645	1560	2065	1113	1589	1602.49	3.29	1564	1647	1617	1569	1539	1491	1633	1555	83	476	500	1080	1	1	16650253	268	-6.96	5.40	12	0.47	-231.00	298.00	4550	20250131	-64.66	1498	20250407	7.34	4550	-64.66	20250131	1498	7.34	20250407	4550	-64.66	20250131	1498	7.34	20250407	1.29	Y	115610	500	83 억	548538	N	N	0	N	N
120	20250409	100742	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1613	24	2	1.51	76128547	47552	38.78	1576	1645	1560	2065	1113	1589	1600.95	3.29	7747	1647	1617	1569	1539	1491	1633	1555	83	476	500	1080	1	1	16650253	269	-6.98	5.41	12	0.29	-231.00	298.00	4550	20250131	-64.55	1498	20250407	7.68	4550	-64.55	20250131	1498	7.68	20250407	4550	-64.55	20250131	1498	7.68	20250407	1.29	Y	115610	500	83 억	548538	N	N	0	N	N
121	20250409	090745	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1600	11	2	0.69	21953148	13863	11.30	1576	1600	1560	2065	1113	1589	1583.58	3.29	7564	1647	1617	1569	1539	1491	1633	1555	83	476	500	1080	1	1	16650253	266	-6.93	5.37	12	0.08	-231.00	298.00	4550	20250131	-64.84	1498	20250407	6.81	4550	-64.84	20250131	1498	6.81	20250407	4550	-64.84	20250131	1498	6.81	20250407	1.29	Y	115610	500	83 억	548538	N	N	0	N	N
122	20250408	160732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1589	49	2	3.18	190745723	121870	82.00	1542	1599	1521	2000	1078	1540	1565.16	3.05	40579	1722	1630	1564	1472	1406	1598	1440	83	460	500	1040	1	1	16650253	265	-6.88	5.33	12	0.73	-231.00	298.00	4550	20250131	-65.08	1498	20250407	6.07	4550	-65.08	20250131	1498	6.07	20250407	4550	-65.08	20250131	1498	6.07	20250407	1.46	N	115610	500	83 억	507659	N	N	26938	N	N
123	20250408	150738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1587	47	2	3.05	184429639	117894	79.32	1542	1599	1521	2000	1078	1540	1564.37	3.05	40264	1722	1630	1564	1472	1406	1598	1440	83	460	500	1040	1	1	16650253	264	-6.87	5.33	12	0.71	-231.00	298.00	4550	20250131	-65.12	1498	20250407	5.94	4550	-65.12	20250131	1498	5.94	20250407	4550	-65.12	20250131	1498	5.94	20250407	1.46	N	115610	500	83 억	507659	N	N	26938	N	N
124	20250408	140735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1595	55	2	3.57	179795003	114972	77.36	1542	1599	1521	2000	1078	1540	1563.82	3.05	39531	1722	1630	1564	1472	1406	1598	1440	83	460	500	1040	1	1	16650253	266	-6.90	5.35	12	0.69	-231.00	298.00	4550	20250131	-64.95	1498	20250407	6.48	4550	-64.95	20250131	1498	6.48	20250407	4550	-64.95	20250131	1498	6.48	20250407	1.46	N	115610	500	83 억	507659	N	N	26938	N	N
125	20250408	130733	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1586	46	2	2.99	143678810	92259	62.07	1542	1588	1521	2000	1078	1540	1557.34	3.05	32203	1722	1630	1564	1472	1406	1598	1440	83	460	500	1040	1	1	16650253	264	-6.87	5.32	12	0.55	-231.00	298.00	4550	20250131	-65.14	1498	20250407	5.87	4550	-65.14	20250131	1498	5.87	20250407	4550	-65.14	20250131	1498	5.87	20250407	1.46	N	115610	500	83 억	507659	N	N	26938	N	N
126	20250408	120736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1564	24	2	1.56	100086061	64593	43.46	1542	1581	1521	2000	1078	1540	1549.49	3.05	31880	1722	1630	1564	1472	1406	1598	1440	83	460	500	1040	1	1	16650253	260	-6.77	5.25	12	0.39	-231.00	298.00	4550	20250131	-65.63	1498	20250407	4.41	4550	-65.63	20250131	1498	4.41	20250407	4550	-65.63	20250131	1498	4.41	20250407	1.46	N	115610	500	83 억	507659	N	N	26938	N	N
127	20250408	110735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1558	18	2	1.17	75710256	48833	32.86	1542	1581	1521	2000	1078	1540	1550.39	3.05	22995	1722	1630	1564	1472	1406	1598	1440	83	460	500	1040	1	1	16650253	259	-6.74	5.23	12	0.29	-231.00	298.00	4550	20250131	-65.76	1498	20250407	4.01	4550	-65.76	20250131	1498	4.01	20250407	4550	-65.76	20250131	1498	4.01	20250407	1.46	N	115610	500	83 억	507659	N	N	26938	N	N
128	20250408	100736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1560	20	2	1.30	24166035	15515	10.44	1542	1581	1530	2000	1078	1540	1557.59	3.05	-2247	1722	1630	1564	1472	1406	1598	1440	83	460	500	1040	1	1	16650253	260	-6.75	5.23	12	0.09	-231.00	298.00	4550	20250131	-65.71	1498	20250407	4.14	4550	-65.71	20250131	1498	4.14	20250407	4550	-65.71	20250131	1498	4.14	20250407	1.46	N	115610	500	83 억	507659	N	N	26938	N	N
129	20250408	090738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1574	34	2	2.21	3032858	1943	1.31	1542	1575	1542	2000	1078	1540	1560.92	3.05	-383	1722	1630	1564	1472	1406	1598	1440	83	460	500	1040	1	1	16650253	262	-6.81	5.28	12	0.01	-231.00	298.00	4550	20250131	-65.41	1498	20250407	5.07	4550	-65.41	20250131	1498	5.07	20250407	4550	-65.41	20250131	1498	5.07	20250407	1.46	N	115610	500	83 억	507659	N	N	26938	N	N
130	20250407	160727	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1540	-110	5	-6.67	228312188	148582	107.74	1650	1656	1498	2145	1155	1650	1536.61	3.27	-52833	1773	1711	1631	1569	1489	1742	1600	83	495	500	1120	1	1	16650253	256	-6.67	5.17	12	0.89	-231.00	298.00	4550	20250131	-66.15	1498	20250407	2.80	4550	-66.15	20250131	1498	2.80	20250407	4550	-66.15	20250131	1498	2.80	20250407	1.46	Y	115610	500	83 억	544705	N	N	26938	N	N
131	20250407	150733	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1539	-111	5	-6.73	212632551	138427	100.38	1650	1656	1498	2145	1155	1650	1536.06	3.27	-44452	1773	1711	1631	1569	1489	1742	1600	83	495	500	1120	1	1	16650253	256	-6.66	5.16	12	0.83	-231.00	298.00	4550	20250131	-66.18	1498	20250407	2.74	4550	-66.18	20250131	1498	2.74	20250407	4550	-66.18	20250131	1498	2.74	20250407	1.46	Y	115610	500	83 억	544705	N	N	5348	N	N
132	20250407	140730	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1550	-100	5	-6.06	172601046	112418	81.52	1650	1656	1498	2145	1155	1650	1535.35	3.27	-40414	1773	1711	1631	1569	1489	1742	1600	83	495	500	1120	1	1	16650253	258	-6.71	5.20	12	0.68	-231.00	298.00	4550	20250131	-65.93	1498	20250407	3.47	4550	-65.93	20250131	1498	3.47	20250407	4550	-65.93	20250131	1498	3.47	20250407	1.46	Y	115610	500	83 억	544705	N	N	5348	N	N
133	20250407	130729	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1566	-84	5	-5.09	160120792	104375	75.69	1650	1656	1498	2145	1155	1650	1534.09	3.27	-38109	1773	1711	1631	1569	1489	1742	1600	83	495	500	1120	1	1	16650253	261	-6.78	5.26	12	0.63	-231.00	298.00	4550	20250131	-65.58	1498	20250407	4.54	4550	-65.58	20250131	1498	4.54	20250407	4550	-65.58	20250131	1498	4.54	20250407	1.46	Y	115610	500	83 억	544705	N	N	5348	N	N
134	20250407	120729	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1540	-110	5	-6.67	119316332	77843	56.45	1650	1656	1498	2145	1155	1650	1532.78	3.27	-39974	1773	1711	1631	1569	1489	1742	1600	83	495	500	1120	1	1	16650253	256	-6.67	5.17	12	0.47	-231.00	298.00	4550	20250131	-66.15	1498	20250407	2.80	4550	-66.15	20250131	1498	2.80	20250407	4550	-66.15	20250131	1498	2.80	20250407	1.46	Y	115610	500	83 억	544705	N	N	5348	N	N
135	20250407	110730	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1535	-115	5	-6.97	95235763	62059	45.00	1650	1656	1498	2145	1155	1650	1534.60	3.27	-38887	1773	1711	1631	1569	1489	1742	1600	83	495	500	1120	1	1	16650253	256	-6.65	5.15	12	0.37	-231.00	298.00	4550	20250131	-66.26	1498	20250407	2.47	4550	-66.26	20250131	1498	2.47	20250407	4550	-66.26	20250131	1498	2.47	20250407	1.46	Y	115610	500	83 억	544705	N	N	5348	N	N
136	20250407	100730	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1529	-121	5	-7.33	62714921	40699	29.51	1650	1656	1498	2145	1155	1650	1540.95	3.27	-22132	1773	1711	1631	1569	1489	1742	1600	83	495	500	1120	1	1	16650253	255	-6.62	5.13	12	0.24	-231.00	298.00	4550	20250131	-66.40	1498	20250407	2.07	4550	-66.40	20250131	1498	2.07	20250407	4550	-66.40	20250131	1498	2.07	20250407	1.46	Y	115610	500	83 억	544705	N	N	5348	N	N
137	20250407	090731	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1641	-9	5	-0.55	3330994	2029	1.47	1650	1656	1620	2145	1155	1650	1641.69	3.27	254	1773	1711	1631	1569	1489	1742	1600	83	495	500	1120	1	1	16650253	273	-7.10	5.51	12	0.01	-231.00	298.00	4550	20250131	-63.93	1533	20250403	7.05	4550	-63.93	20250131	1533	7.05	20250403	4550	-63.93	20250131	1533	7.05	20250403	1.46	Y	115610	500	83 억	544705	N	N	5348	N	N
138	20250404	160727	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1650	45	2	2.80	223517296	137906	80.69	1592	1693	1551	2085	1124	1605	1620.75	3.05	37470	1771	1687	1610	1526	1449	1730	1569	83	480	500	1090	1	1	16650253	275	-7.14	5.54	12	0.83	-231.00	298.00	4550	20250131	-63.74	1533	20250403	7.63	4550	-63.74	20250131	1533	7.63	20250403	4550	-63.74	20250131	1533	7.63	20250403	1.44	Y	115610	500	83 억	507360	N	N	5348	N	N
139	20250404	150734	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1615	10	2	0.62	206301287	127428	74.55	1592	1693	1551	2085	1124	1605	1618.96	3.05	38454	1771	1687	1610	1526	1449	1730	1569	83	480	500	1090	1	1	16650253	269	-6.99	5.42	12	0.77	-231.00	298.00	4550	20250131	-64.51	1533	20250403	5.35	4550	-64.51	20250131	1533	5.35	20250403	4550	-64.51	20250131	1533	5.35	20250403	1.44	Y	115610	500	83 억	507360	N	N	13535	N	N
140	20250404	140736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1615	10	2	0.62	192192750	118691	69.44	1592	1693	1551	2085	1124	1605	1619.27	3.05	31361	1771	1687	1610	1526	1449	1730	1569	83	480	500	1090	1	1	16650253	269	-6.99	5.42	12	0.71	-231.00	298.00	4550	20250131	-64.51	1533	20250403	5.35	4550	-64.51	20250131	1533	5.35	20250403	4550	-64.51	20250131	1533	5.35	20250403	1.44	Y	115610	500	83 억	507360	N	N	13535	N	N
141	20250404	130735	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1607	2	2	0.12	170329343	105146	61.52	1592	1693	1551	2085	1124	1605	1619.93	3.05	29500	1771	1687	1610	1526	1449	1730	1569	83	480	500	1090	1	1	16650253	268	-6.96	5.39	12	0.63	-231.00	298.00	4550	20250131	-64.68	1533	20250403	4.83	4550	-64.68	20250131	1533	4.83	20250403	4550	-64.68	20250131	1533	4.83	20250403	1.44	Y	115610	500	83 억	507360	N	N	13535	N	N
142	20250404	120729	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1628	23	2	1.43	167139214	103162	60.36	1592	1693	1551	2085	1124	1605	1620.16	3.05	28695	1771	1687	1610	1526	1449	1730	1569	83	480	500	1090	1	1	16650253	271	-7.05	5.46	12	0.62	-231.00	298.00	4550	20250131	-64.22	1533	20250403	6.20	4550	-64.22	20250131	1533	6.20	20250403	4550	-64.22	20250131	1533	6.20	20250403	1.44	Y	115610	500	83 억	507360	N	N	13535	N	N
143	20250404	110732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1666	61	2	3.80	69008627	42936	25.12	1592	1666	1551	2085	1124	1605	1607.24	3.05	16811	1771	1687	1610	1526	1449	1730	1569	83	480	500	1090	1	1	16650253	277	-7.21	5.59	12	0.26	-231.00	298.00	4550	20250131	-63.38	1533	20250403	8.68	4550	-63.38	20250131	1533	8.68	20250403	4550	-63.38	20250131	1533	8.68	20250403	1.44	Y	115610	500	83 억	507360	N	N	13535	N	N
144	20250404	100732	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1619	14	2	0.87	41999501	26469	15.49	1592	1619	1551	2085	1124	1605	1586.74	3.05	14184	1771	1687	1610	1526	1449	1730	1569	83	480	500	1090	1	1	16650253	270	-7.01	5.43	12	0.16	-231.00	298.00	4550	20250131	-64.42	1533	20250403	5.61	4550	-64.42	20250131	1533	5.61	20250403	4550	-64.42	20250131	1533	5.61	20250403	1.44	Y	115610	500	83 억	507360	N	N	13535	N	N
145	20250404	090736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1567	-38	5	-2.37	4690726	2983	1.75	1592	1604	1551	2085	1124	1605	1572.49	3.05	840	1771	1687	1610	1526	1449	1730	1569	83	480	500	1090	1	1	16650253	261	-6.78	5.26	12	0.02	-231.00	298.00	4550	20250131	-65.56	1533	20250403	2.22	4550	-65.56	20250131	1533	2.22	20250403	4550	-65.56	20250131	1533	2.22	20250403	1.44	Y	115610	500	83 억	507360	N	N	13535	N	N
146	20250403	160720	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1605	-25	5	-1.53	269581170	170919	181.46	1536	1694	1533	2115	1141	1630	1577.22	3.07	-4168	1834	1731	1676	1573	1518	1704	1546	83	485	500	1100	1	1	16650253	267	-6.95	5.39	12	1.03	-231.00	298.00	4550	20250131	-64.73	1533	20250403	4.70	4550	-64.73	20250131	1533	4.70	20250403	4550	-64.73	20250131	1533	4.70	20250403	1.53	Y	115610	500	83 억	511410	N	N	13535	N	N
147	20250403	150727	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1619	-11	5	-0.67	265103391	168119	178.49	1536	1694	1533	2115	1141	1630	1576.88	3.07	-5663	1834	1731	1676	1573	1518	1704	1546	83	485	500	1100	1	1	16650253	270	-7.01	5.43	12	1.01	-231.00	298.00	4550	20250131	-64.42	1533	20250403	5.61	4550	-64.42	20250131	1533	5.61	20250403	4550	-64.42	20250131	1533	5.61	20250403	1.53	Y	115610	500	83 억	511410	N	N	3019	N	N
148	20250403	140726	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1618	-12	5	-0.74	231557072	147069	156.14	1536	1694	1533	2115	1141	1630	1574.48	3.07	-8162	1834	1731	1676	1573	1518	1704	1546	83	485	500	1100	1	1	16650253	269	-7.00	5.43	12	0.88	-231.00	298.00	4550	20250131	-64.44	1533	20250403	5.54	4550	-64.44	20250131	1533	5.54	20250403	4550	-64.44	20250131	1533	5.54	20250403	1.53	Y	115610	500	83 억	511410	N	N	3019	N	N
149	20250403	130726	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1601	-29	5	-1.78	208281004	132456	140.63	1536	1694	1533	2115	1141	1630	1572.45	3.07	-9861	1834	1731	1676	1573	1518	1704	1546	83	485	500	1100	1	1	16650253	267	-6.93	5.37	12	0.80	-231.00	298.00	4550	20250131	-64.81	1533	20250403	4.44	4550	-64.81	20250131	1533	4.44	20250403	4550	-64.81	20250131	1533	4.44	20250403	1.53	Y	115610	500	83 억	511410	N	N	3019	N	N
150	20250403	120724	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1614	-16	5	-0.98	193615911	123375	130.99	1536	1694	1533	2115	1141	1630	1569.33	3.07	-8848	1834	1731	1676	1573	1518	1704	1546	83	485	500	1100	1	1	16650253	269	-6.99	5.42	12	0.74	-231.00	298.00	4550	20250131	-64.53	1533	20250403	5.28	4550	-64.53	20250131	1533	5.28	20250403	4550	-64.53	20250131	1533	5.28	20250403	1.53	Y	115610	500	83 억	511410	N	N	3019	N	N
151	20250403	110726	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1585	-45	5	-2.76	158507607	101852	108.14	1536	1598	1533	2115	1141	1630	1556.25	3.07	-7646	1834	1731	1676	1573	1518	1704	1546	83	485	500	1100	1	1	16650253	264	-6.86	5.32	12	0.61	-231.00	298.00	4550	20250131	-65.16	1533	20250403	3.39	4550	-65.16	20250131	1533	3.39	20250403	4550	-65.16	20250131	1533	3.39	20250403	1.53	Y	115610	500	83 억	511410	N	N	3019	N	N
152	20250403	100727	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1573	-57	5	-3.50	111161951	71634	76.05	1536	1577	1533	2115	1141	1630	1551.80	3.07	-4914	1834	1731	1676	1573	1518	1704	1546	83	485	500	1100	1	1	16650253	262	-6.81	5.28	12	0.43	-231.00	298.00	4550	20250131	-65.43	1533	20250403	2.61	4550	-65.43	20250131	1533	2.61	20250403	4550	-65.43	20250131	1533	2.61	20250403	1.53	Y	115610	500	83 억	511410	N	N	3019	N	N
153	20250403	090729	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	1558	-72	5	-4.42	27955370	18145	19.26	1536	1577	1536	2115	1141	1630	1540.67	3.07	1300	1834	1731	1676	1573	1518	1704	1546	83	485	500	1100	1	1	16650253	259	-6.74	5.23	12	0.11	-231.00	298.00	4550	20250131	-65.76	1536	20250403	1.43	4550	-65.76	20250131	1536	1.43	20250403	4550	-65.76	20250131	1536	1.43	20250403	1.53	Y	115610	500	83 억	511410	N	N	3019	N	N
154	20250402	160710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1630	-70	5	-4.12	153344691	92031	62.12	1748	1779	1621	2210	1190	1700	1666.31	3.26	-32061	1782	1740	1673	1631	1564	1762	1653	83	510	500	1150	1	1	16650253	271	-7.06	5.47	12	0.55	-231.00	298.00	4550	20250131	-64.18	1565	20250331	4.15	4550	-64.18	20250131	1565	4.15	20250331	4550	-64.18	20250131	1565	4.15	20250331	1.54	Y	115610	500	83 억	543589	N	N	3019	N	N
155	20250402	150711	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1644	-56	5	-3.29	145850755	87437	59.02	1748	1779	1621	2210	1190	1700	1668.07	3.26	-30073	1782	1740	1673	1631	1564	1762	1653	83	510	500	1150	1	1	16650253	274	-7.12	5.52	12	0.53	-231.00	298.00	4550	20250131	-63.87	1565	20250331	5.05	4550	-63.87	20250131	1565	5.05	20250331	4550	-63.87	20250131	1565	5.05	20250331	1.54	Y	115610	500	83 억	543589	N	N	0	N	N
156	20250402	140712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1642	-58	5	-3.41	129861642	77620	52.39	1748	1779	1621	2210	1190	1700	1673.04	3.26	-30292	1782	1740	1673	1631	1564	1762	1653	83	510	500	1150	1	1	16650253	273	-7.11	5.51	12	0.47	-231.00	298.00	4550	20250131	-63.91	1565	20250331	4.92	4550	-63.91	20250131	1565	4.92	20250331	4550	-63.91	20250131	1565	4.92	20250331	1.54	Y	115610	500	83 억	543589	N	N	0	N	N
157	20250402	130714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1652	-48	5	-2.82	113281177	67517	45.57	1748	1779	1621	2210	1190	1700	1677.82	3.26	-27016	1782	1740	1673	1631	1564	1762	1653	83	510	500	1150	1	1	16650253	275	-7.15	5.54	12	0.41	-231.00	298.00	4550	20250131	-63.69	1565	20250331	5.56	4550	-63.69	20250131	1565	5.56	20250331	4550	-63.69	20250131	1565	5.56	20250331	1.54	Y	115610	500	83 억	543589	N	N	0	N	N
158	20250402	120713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1663	-37	5	-2.18	94185851	55942	37.76	1748	1779	1621	2210	1190	1700	1683.63	3.26	-25878	1782	1740	1673	1631	1564	1762	1653	83	510	500	1150	1	1	16650253	277	-7.20	5.58	12	0.34	-231.00	298.00	4550	20250131	-63.45	1565	20250331	6.26	4550	-63.45	20250131	1565	6.26	20250331	4550	-63.45	20250131	1565	6.26	20250331	1.54	Y	115610	500	83 억	543589	N	N	0	N	N
159	20250402	110712	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1668	-32	5	-1.88	90876296	53957	36.42	1748	1779	1621	2210	1190	1700	1684.24	3.26	-24449	1782	1740	1673	1631	1564	1762	1653	83	510	500	1150	1	1	16650253	278	-7.22	5.60	12	0.32	-231.00	298.00	4550	20250131	-63.34	1565	20250331	6.58	4550	-63.34	20250131	1565	6.58	20250331	4550	-63.34	20250131	1565	6.58	20250331	1.54	Y	115610	500	83 억	543589	N	N	0	N	N
160	20250402	100710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1677	-23	5	-1.35	87845824	52139	35.19	1748	1779	1621	2210	1190	1700	1684.84	3.26	-23187	1782	1740	1673	1631	1564	1762	1653	83	510	500	1150	1	1	16650253	279	-7.26	5.63	12	0.31	-231.00	298.00	4550	20250131	-63.14	1565	20250331	7.16	4550	-63.14	20250131	1565	7.16	20250331	4550	-63.14	20250131	1565	7.16	20250331	1.54	Y	115610	500	83 억	543589	N	N	0	N	N
161	20250402	090718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1744	44	2	2.59	25922139	14893	10.05	1748	1779	1702	2210	1190	1700	1740.56	3.26	-6813	1782	1740	1673	1631	1564	1762	1653	83	510	500	1150	1	1	16650253	290	-7.55	5.85	12	0.09	-231.00	298.00	4550	20250131	-61.67	1565	20250331	11.44	4550	-61.67	20250131	1565	11.44	20250331	4550	-61.67	20250131	1565	11.44	20250331	1.54	Y	115610	500	83 억	543589	N	N	0	N	N
162	20250401	160718	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1700	95	2	5.92	246064916	147952	102.41	1606	1715	1606	2085	1124	1605	1663.14	2.85	69346	1890	1747	1656	1513	1422	1702	1468	83	480	500	1090	1	1	16650253	283	-7.36	5.70	12	0.89	-231.00	298.00	4550	20250131	-62.64	1565	20250331	8.63	4550	-62.64	20250131	1565	8.63	20250331	4550	-62.64	20250131	1565	8.63	20250331	1.54	Y	115610	500	83 억	474121	N	N	0	N	N
163	20250401	150716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1700	95	2	5.92	239473721	144069	99.72	1606	1715	1606	2085	1124	1605	1662.22	2.85	68903	1890	1747	1656	1513	1422	1702	1468	83	480	500	1090	1	1	16650253	283	-7.36	5.70	12	0.87	-231.00	298.00	4550	20250131	-62.64	1565	20250331	8.63	4550	-62.64	20250131	1565	8.63	20250331	4550	-62.64	20250131	1565	8.63	20250331	1.54	Y	115610	500	83 억	474121	N	N	0	N	N
164	20250401	140716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1674	69	2	4.30	225632707	135860	94.04	1606	1715	1606	2085	1124	1605	1660.77	2.85	63863	1890	1747	1656	1513	1422	1702	1468	83	480	500	1090	1	1	16650253	279	-7.25	5.62	12	0.82	-231.00	298.00	4550	20250131	-63.21	1565	20250331	6.96	4550	-63.21	20250131	1565	6.96	20250331	4550	-63.21	20250131	1565	6.96	20250331	1.54	Y	115610	500	83 억	474121	N	N	0	N	N
165	20250401	130717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1670	65	2	4.05	220452574	132770	91.90	1606	1715	1606	2085	1124	1605	1660.41	2.85	62230	1890	1747	1656	1513	1422	1702	1468	83	480	500	1090	1	1	16650253	278	-7.23	5.60	12	0.80	-231.00	298.00	4550	20250131	-63.30	1565	20250331	6.71	4550	-63.30	20250131	1565	6.71	20250331	4550	-63.30	20250131	1565	6.71	20250331	1.54	Y	115610	500	83 억	474121	N	N	0	N	N
166	20250401	120717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1673	68	2	4.24	205794506	123986	85.82	1606	1715	1606	2085	1124	1605	1659.82	2.85	62271	1890	1747	1656	1513	1422	1702	1468	83	480	500	1090	1	1	16650253	279	-7.24	5.61	12	0.74	-231.00	298.00	4550	20250131	-63.23	1565	20250331	6.90	4550	-63.23	20250131	1565	6.90	20250331	4550	-63.23	20250131	1565	6.90	20250331	1.54	Y	115610	500	83 억	474121	N	N	0	N	N
167	20250401	110704	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1687	82	2	5.11	190734848	114980	79.59	1606	1715	1606	2085	1124	1605	1658.85	2.85	61665	1890	1747	1656	1513	1422	1702	1468	83	480	500	1090	1	1	16650253	281	-7.30	5.66	12	0.69	-231.00	298.00	4550	20250131	-62.92	1565	20250331	7.80	4550	-62.92	20250131	1565	7.80	20250331	4550	-62.92	20250131	1565	7.80	20250331	1.54	Y	115610	500	83 억	474121	N	N	0	N	N
168	20250401	100706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1639	34	2	2.12	137625345	82492	57.10	1606	1715	1606	2085	1124	1605	1668.35	2.85	39189	1890	1747	1656	1513	1422	1702	1468	83	480	500	1090	1	1	16650253	273	-7.10	5.50	12	0.50	-231.00	298.00	4550	20250131	-63.98	1565	20250331	4.73	4550	-63.98	20250131	1565	4.73	20250331	4550	-63.98	20250131	1565	4.73	20250331	1.54	Y	115610	500	83 억	474121	N	N	0	N	N
169	20250401	090708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1642	37	2	2.31	9434595	5808	4.02	1606	1642	1606	2085	1124	1605	1624.41	2.85	2910	1890	1747	1656	1513	1422	1702	1468	83	480	500	1090	1	1	16650253	273	-7.11	5.51	12	0.03	-231.00	298.00	4550	20250131	-63.91	1565	20250331	4.92	4550	-63.91	20250131	1565	4.92	20250331	4550	-63.91	20250131	1565	4.92	20250331	1.54	Y	115610	500	83 억	474121	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History