KissMeData/027040/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

67 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	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250430	160357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
3	20250430	150400	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
4	20250430	140400	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
5	20250430	130401	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
6	20250430	120402	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
7	20250430	110400	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
8	20250430	100402	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
9	20250430	090401	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
10	20250429	160356	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
11	20250429	150359	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
12	20250429	140359	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
13	20250429	130400	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
14	20250429	120359	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
15	20250429	110359	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
16	20250429	100400	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
17	20250429	090400	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
18	20250428	160356	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
19	20250428	150359	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
20	20250428	140358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
21	20250428	130358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
22	20250428	120357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
23	20250428	110358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
24	20250428	100357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
25	20250428	090358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
26	20250425	160357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
27	20250425	150358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
28	20250425	140359	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
29	20250425	130400	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
30	20250425	120358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
31	20250425	110359	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
32	20250425	100358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
33	20250425	090359	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
34	20250424	160352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
35	20250424	150357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
36	20250424	140357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
37	20250424	130356	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
38	20250424	120357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
39	20250424	110357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
40	20250424	100357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
41	20250424	090358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
42	20250423	160349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
43	20250423	150357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
44	20250423	140357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
45	20250423	130354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
46	20250423	120357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
47	20250423	110357	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
48	20250423	100358	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
49	20250423	090400	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
50	20250422	160349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
51	20250422	150355	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
52	20250422	140355	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
53	20250422	130354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
54	20250422	120355	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
55	20250422	110354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
56	20250422	100354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
57	20250422	090355	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
58	20250421	160347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
59	20250421	150353	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
60	20250421	140353	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
61	20250421	130354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
62	20250421	120353	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
63	20250421	110354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
64	20250421	100351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
65	20250421	090402	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
66	20250418	160347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
67	20250418	150351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
68	20250418	140353	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
69	20250418	130352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
70	20250418	120351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
71	20250418	110352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
72	20250418	100352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
73	20250418	090354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	388	20240829	-47.42	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
74	20250417	160350	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	391	20240405	-47.83	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
75	20250417	150353	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	391	20240405	-47.83	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
76	20250417	140354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	391	20240405	-47.83	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
77	20250417	130354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	391	20240405	-47.83	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
78	20250417	120352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	391	20240405	-47.83	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
79	20250417	110352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	391	20240405	-47.83	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
80	20250417	100352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	391	20240405	-47.83	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
81	20250417	090354	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	391	20240405	-47.83	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
82	20250416	160348	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240404	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
83	20250416	150353	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240404	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
84	20250416	140352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240404	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
85	20250416	130351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240404	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
86	20250416	120352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240404	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
87	20250416	110351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240404	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
88	20250416	100351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240404	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
89	20250416	090355	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240404	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
90	20250415	160348	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240403	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
91	20250415	150351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240403	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
92	20250415	140351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240403	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
93	20250415	130351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240403	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
94	20250415	120350	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240403	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
95	20250415	110351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240403	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
96	20250415	100351	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240403	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
97	20250415	090352	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	204	204	204	204	204	204	204	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	392	20240403	-47.96	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
98	20250414	160347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	210	207	201	198	192	208	199	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	393	20240402	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
99	20250414	150349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	210	207	201	198	192	208	199	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	393	20240402	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
100	20250414	140349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	210	207	201	198	192	208	199	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	393	20240402	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
101	20250414	130349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	210	207	201	198	192	208	199	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	393	20240402	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
102	20250414	120350	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	210	207	201	198	192	208	199	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	393	20240402	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
103	20250414	110347	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	210	207	201	198	192	208	199	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	393	20240402	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
104	20250414	100349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	210	207	201	198	192	208	199	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	393	20240402	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
105	20250414	090349	58	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	0	3	0.00	0	0	0.00	0	0	0	265	143	204	0.00	0.63	0	210	207	201	198	192	208	199	348	61	500	1	1	69588847	142	-5.23	0.94	12	0.00	-39.00	216.00	393	20240402	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	436111	N	N	N	N
106	20250411	160345	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	204	2	2	0.99	54655550	275642	55.62	195	204	195	262	142	202	198.28	0.65	-16305	208	204	198	194	188	207	197	348	60	500	1	1	69588847	142	-5.23	0.94	12	0.40	-39.00	216.00	393	20240401	-48.09	185	20241209	10.27	337	-39.47	20250110	192	6.25	20250409	388	-47.42	20240829	185	10.27	20241209	Y	027040	500	347 억	452416	N	N	N	N
107	20250411	150348	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	199	-3	5	-1.49	41175140	208749	42.12	195	201	195	262	142	202	197.25	0.65	-25797	208	204	198	194	188	207	197	348	60	500	1	1	69588847	138	-5.10	0.92	12	0.30	-39.00	216.00	393	20240401	-49.36	185	20241209	7.57	337	-40.95	20250110	192	3.65	20250409	388	-48.71	20240829	185	7.57	20241209	Y	027040	500	347 억	452416	N	N	N	N
108	20250411	140348	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	198	-4	5	-1.98	29228903	148552	29.97	195	200	195	262	142	202	196.76	0.65	-26885	208	204	198	194	188	207	197	348	60	500	1	1	69588847	138	-5.08	0.92	12	0.21	-39.00	216.00	393	20240401	-49.62	185	20241209	7.03	337	-41.25	20250110	192	3.12	20250409	388	-48.97	20240829	185	7.03	20241209	Y	027040	500	347 억	452416	N	N	N	N
109	20250411	130349	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	197	-5	5	-2.48	22678723	115474	23.30	195	200	195	262	142	202	196.40	0.65	-19189	208	204	198	194	188	207	197	348	60	500	1	1	69588847	137	-5.05	0.91	12	0.17	-39.00	216.00	393	20240401	-49.87	185	20241209	6.49	337	-41.54	20250110	192	2.60	20250409	388	-49.23	20240829	185	6.49	20241209	Y	027040	500	347 억	452416	N	N	N	N
110	20250411	120349	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	196	-6	5	-2.97	17974793	91530	18.47	195	200	195	262	142	202	196.38	0.65	-21637	208	204	198	194	188	207	197	348	60	500	1	1	69588847	136	-5.03	0.91	12	0.13	-39.00	216.00	393	20240401	-50.13	185	20241209	5.95	337	-41.84	20250110	192	2.08	20250409	388	-49.48	20240829	185	5.95	20241209	Y	027040	500	347 억	452416	N	N	N	N
111	20250411	110347	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	195	-7	5	-3.47	13753423	70150	14.15	195	200	195	262	142	202	196.06	0.65	-19957	208	204	198	194	188	207	197	348	60	500	1	1	69588847	136	-5.00	0.90	12	0.10	-39.00	216.00	393	20240401	-50.38	185	20241209	5.41	337	-42.14	20250110	192	1.56	20250409	388	-49.74	20240829	185	5.41	20241209	Y	027040	500	347 억	452416	N	N	N	N
112	20250411	100348	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	197	-5	5	-2.48	9051944	46147	9.31	195	200	195	262	142	202	196.15	0.65	-14552	208	204	198	194	188	207	197	348	60	500	1	1	69588847	137	-5.05	0.91	12	0.07	-39.00	216.00	393	20240401	-49.87	185	20241209	6.49	337	-41.54	20250110	192	2.60	20250409	388	-49.23	20240829	185	6.49	20241209	Y	027040	500	347 억	452416	N	N	N	N
113	20250411	090350	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	197	-5	5	-2.48	441336	2245	0.45	195	197	195	262	142	202	196.59	0.65	-576	208	204	198	194	188	207	197	348	60	500	1	1	69588847	137	-5.05	0.91	12	0.00	-39.00	216.00	393	20240401	-49.87	185	20241209	6.49	337	-41.54	20250110	192	2.60	20250409	388	-49.23	20240829	185	6.49	20241209	Y	027040	500	347 억	452416	N	N	N	N
114	20250410	160346	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	202	8	2	4.12	96744712	495620	124.33	194	202	192	252	136	194	195.20	0.59	43297	210	202	197	189	184	199	186	348	58	500	1	1	69588847	141	-5.18	0.94	12	0.71	-39.00	216.00	397	20240329	-49.12	185	20241209	9.19	337	-40.06	20250110	192	5.21	20250410	388	-47.94	20240829	185	9.19	20241209	Y	027040	500	347 억	409119	N	N	N	N
115	20250410	150348	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	196	2	2	1.03	93262581	478204	119.96	194	200	192	252	136	194	195.03	0.59	42236	210	202	197	189	184	199	186	348	58	500	1	1	69588847	136	-5.03	0.91	12	0.69	-39.00	216.00	397	20240329	-50.63	185	20241209	5.95	337	-41.84	20250110	192	2.08	20250410	388	-49.48	20240829	185	5.95	20241209	Y	027040	500	347 억	409119	N	N	N	N
116	20250410	140347	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	195	1	2	0.52	87145255	446811	112.09	194	200	192	252	136	194	195.04	0.59	50054	210	202	197	189	184	199	186	348	58	500	1	1	69588847	136	-5.00	0.90	12	0.64	-39.00	216.00	397	20240329	-50.88	185	20241209	5.41	337	-42.14	20250110	192	1.56	20250410	388	-49.74	20240829	185	5.41	20241209	Y	027040	500	347 억	409119	N	N	N	N
117	20250410	130347	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	196	2	2	1.03	83503226	428022	107.37	194	200	192	252	136	194	195.09	0.59	45776	210	202	197	189	184	199	186	348	58	500	1	1	69588847	136	-5.03	0.91	12	0.62	-39.00	216.00	397	20240329	-50.63	185	20241209	5.95	337	-41.84	20250110	192	2.08	20250410	388	-49.48	20240829	185	5.95	20241209	Y	027040	500	347 억	409119	N	N	N	N
118	20250410	120348	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	199	5	2	2.58	68694506	352155	88.34	194	200	192	252	136	194	195.07	0.59	28245	210	202	197	189	184	199	186	348	58	500	1	1	69588847	138	-5.10	0.92	12	0.51	-39.00	216.00	397	20240329	-49.87	185	20241209	7.57	337	-40.95	20250110	192	3.65	20250410	388	-48.71	20240829	185	7.57	20241209	Y	027040	500	347 억	409119	N	N	N	N
119	20250410	110347	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	194	0	3	0.00	56544089	290306	72.83	194	200	192	252	136	194	194.77	0.59	-4882	210	202	197	189	184	199	186	348	58	500	1	1	69588847	135	-4.97	0.90	12	0.42	-39.00	216.00	397	20240329	-51.13	185	20241209	4.86	337	-42.43	20250110	192	1.04	20250410	388	-50.00	20240829	185	4.86	20241209	Y	027040	500	347 억	409119	N	N	N	N
120	20250410	100347	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	194	0	3	0.00	43249915	221679	55.61	194	200	193	252	136	194	195.10	0.59	6212	210	202	197	189	184	199	186	348	58	500	1	1	69588847	135	-4.97	0.90	12	0.32	-39.00	216.00	397	20240329	-51.13	185	20241209	4.86	337	-42.43	20250110	192	1.04	20250409	388	-50.00	20240829	185	4.86	20241209	Y	027040	500	347 억	409119	N	N	N	N
121	20250410	090349	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	200	6	2	3.09	8523202	43934	11.02	194	200	194	252	136	194	194.00	0.59	0	210	202	197	189	184	199	186	348	58	500	1	1	69588847	139	-5.13	0.93	12	0.06	-39.00	216.00	397	20240329	-49.62	185	20241209	8.11	337	-40.65	20250110	192	4.17	20250409	388	-48.45	20240829	185	8.11	20241209	Y	027040	500	347 억	409119	N	N	N	N
122	20250409	160346	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	194	-11	5	-5.37	78163170	396636	214.49	205	205	192	266	144	205	197.07	0.66	-50837	215	210	207	202	199	209	201	348	61	500	1	1	69588847	135	-4.97	0.90	12	0.57	-39.00	216.00	400	20240328	-51.50	185	20241209	4.86	337	-42.43	20250110	192	1.04	20250409	388	-50.00	20240829	185	4.86	20241209	Y	027040	500	347 억	459956	N	N	N	N
123	20250409	150312	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	195	-10	5	-4.88	75828263	384644	208.01	205	205	192	266	144	205	197.14	0.66	-46284	215	210	207	202	199	209	201	348	61	500	1	1	69588847	136	-5.00	0.90	12	0.55	-39.00	216.00	400	20240328	-51.25	185	20241209	5.41	337	-42.14	20250110	192	1.56	20250409	388	-49.74	20240829	185	5.41	20241209	Y	027040	500	347 억	459956	N	N	N	N
124	20250409	140344	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	195	-10	5	-4.88	66066154	334184	180.72	205	205	192	266	144	205	197.69	0.66	-48176	215	210	207	202	199	209	201	348	61	500	1	1	69588847	136	-5.00	0.90	12	0.48	-39.00	216.00	400	20240328	-51.25	185	20241209	5.41	337	-42.14	20250110	192	1.56	20250409	388	-49.74	20240829	185	5.41	20241209	Y	027040	500	347 억	459956	N	N	N	N
125	20250409	130343	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	200	-5	5	-2.44	38397429	192170	103.92	205	205	198	266	144	205	199.81	0.66	-20990	215	210	207	202	199	209	201	348	61	500	1	1	69588847	139	-5.13	0.93	12	0.28	-39.00	216.00	400	20240328	-50.00	185	20241209	8.11	337	-40.65	20250110	198	1.01	20250409	388	-48.45	20240829	185	8.11	20241209	Y	027040	500	347 억	459956	N	N	N	N
126	20250409	120344	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	201	-4	5	-1.95	21008712	104932	56.75	205	205	198	266	144	205	200.21	0.66	1380	215	210	207	202	199	209	201	348	61	500	1	1	69588847	140	-5.15	0.93	12	0.15	-39.00	216.00	400	20240328	-49.75	185	20241209	8.65	337	-40.36	20250110	198	1.52	20250409	388	-48.20	20240829	185	8.65	20241209	Y	027040	500	347 억	459956	N	N	N	N
127	20250409	110343	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	200	-5	5	-2.44	20737563	103583	56.02	205	205	198	266	144	205	200.20	0.66	1380	215	210	207	202	199	209	201	348	61	500	1	1	69588847	139	-5.13	0.93	12	0.15	-39.00	216.00	400	20240328	-50.00	185	20241209	8.11	337	-40.65	20250110	198	1.01	20250409	388	-48.45	20240829	185	8.11	20241209	Y	027040	500	347 억	459956	N	N	N	N
128	20250409	100345	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	201	-4	5	-1.95	19613817	97990	52.99	205	205	198	266	144	205	200.16	0.66	6526	215	210	207	202	199	209	201	348	61	500	1	1	69588847	140	-5.15	0.93	12	0.14	-39.00	216.00	400	20240328	-49.75	185	20241209	8.65	337	-40.36	20250110	198	1.52	20250409	388	-48.20	20240829	185	8.65	20241209	Y	027040	500	347 억	459956	N	N	N	N
129	20250409	090345	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	199	-6	5	-2.93	7150378	35826	19.37	205	205	198	266	144	205	199.59	0.66	7794	215	210	207	202	199	209	201	348	61	500	1	1	69588847	138	-5.10	0.92	12	0.05	-39.00	216.00	400	20240328	-50.25	185	20241209	7.57	337	-40.95	20250110	198	0.51	20250409	388	-48.71	20240829	185	7.57	20241209	Y	027040	500	347 억	459956	N	N	N	N
130	20250408	160341	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	205	-1	5	-0.49	38273404	184917	62.68	205	212	204	267	145	206	206.98	0.58	53638	223	214	210	201	197	212	199	348	61	500	1	1	69588847	143	-5.26	0.95	12	0.27	-39.00	216.00	400	20240328	-48.75	185	20241209	10.81	337	-39.17	20250110	202	1.49	20250321	388	-47.16	20240829	185	10.81	20241209	Y	027040	500	347 억	406318	N	N	N	N
131	20250408	150343	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	207	1	2	0.49	35549931	171677	58.19	205	212	204	267	145	206	207.07	0.58	52745	223	214	210	201	197	212	199	348	61	500	1	1	69588847	144	-5.31	0.96	12	0.25	-39.00	216.00	400	20240328	-48.25	185	20241209	11.89	337	-38.58	20250110	202	2.48	20250321	388	-46.65	20240829	185	11.89	20241209	Y	027040	500	347 억	406318	N	N	N	N
132	20250408	140342	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	207	1	2	0.49	34745879	167800	56.88	205	212	204	267	145	206	207.07	0.58	53225	223	214	210	201	197	212	199	348	61	500	1	1	69588847	144	-5.31	0.96	12	0.24	-39.00	216.00	400	20240328	-48.25	185	20241209	11.89	337	-38.58	20250110	202	2.48	20250321	388	-46.65	20240829	185	11.89	20241209	Y	027040	500	347 억	406318	N	N	N	N
133	20250408	130342	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	208	2	2	0.97	29011365	140061	47.47	205	212	204	267	145	206	207.13	0.58	54543	223	214	210	201	197	212	199	348	61	500	1	1	69588847	145	-5.33	0.96	12	0.20	-39.00	216.00	400	20240328	-48.00	185	20241209	12.43	337	-38.28	20250110	202	2.97	20250321	388	-46.39	20240829	185	12.43	20241209	Y	027040	500	347 억	406318	N	N	N	N
134	20250408	120343	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	211	5	2	2.43	26871004	129823	44.00	205	212	204	267	145	206	206.98	0.58	54643	223	214	210	201	197	212	199	348	61	500	1	1	69588847	147	-5.41	0.98	12	0.19	-39.00	216.00	400	20240328	-47.25	185	20241209	14.05	337	-37.39	20250110	202	4.46	20250321	388	-45.62	20240829	185	14.05	20241209	Y	027040	500	347 억	406318	N	N	N	N
135	20250408	110342	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	211	5	2	2.43	26498335	128044	43.40	205	212	204	267	145	206	206.95	0.58	54022	223	214	210	201	197	212	199	348	61	500	1	1	69588847	147	-5.41	0.98	12	0.18	-39.00	216.00	400	20240328	-47.25	185	20241209	14.05	337	-37.39	20250110	202	4.46	20250321	388	-45.62	20240829	185	14.05	20241209	Y	027040	500	347 억	406318	N	N	N	N
136	20250408	100343	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	207	1	2	0.49	16398822	79519	26.95	205	212	204	267	145	206	206.23	0.58	47651	223	214	210	201	197	212	199	348	61	500	1	1	69588847	144	-5.31	0.96	12	0.11	-39.00	216.00	400	20240328	-48.25	185	20241209	11.89	337	-38.58	20250110	202	2.48	20250321	388	-46.65	20240829	185	11.89	20241209	Y	027040	500	347 억	406318	N	N	N	N
137	20250408	090344	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	205	-1	5	-0.49	10206432	49608	16.81	205	208	205	267	145	206	205.74	0.58	43994	223	214	210	201	197	212	199	348	61	500	1	1	69588847	143	-5.26	0.95	12	0.07	-39.00	216.00	400	20240328	-48.75	185	20241209	10.81	337	-39.17	20250110	202	1.49	20250321	388	-47.16	20240829	185	10.81	20241209	Y	027040	500	347 억	406318	N	N	N	N
138	20250407	160339	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	206	-12	5	-5.50	62884323	295024	94.81	216	219	206	283	153	218	213.15	0.58	2227	232	224	216	208	200	229	213	348	65	500	1	1	69588847	143	-5.28	0.95	12	0.42	-39.00	216.00	400	20240328	-48.50	185	20241209	11.35	337	-38.87	20250110	202	1.98	20250321	388	-46.91	20240829	185	11.35	20241209	Y	027040	500	347 억	403991	N	N	N	N
139	20250407	150342	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-8	5	-3.67	54154414	253032	81.32	216	219	210	283	153	218	214.02	0.58	13955	232	224	216	208	200	229	213	348	65	500	1	1	69588847	146	-5.38	0.97	12	0.36	-39.00	216.00	400	20240328	-47.50	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	388	-45.88	20240829	185	13.51	20241209	Y	027040	500	347 억	403991	N	N	N	N
140	20250407	140341	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	-5	5	-2.29	27934958	129073	41.48	216	219	211	283	153	218	216.43	0.58	9220	232	224	216	208	200	229	213	348	65	500	1	1	69588847	148	-5.46	0.99	12	0.19	-39.00	216.00	400	20240328	-46.75	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	388	-45.10	20240829	185	15.14	20241209	Y	027040	500	347 억	403991	N	N	N	N
141	20250407	130339	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	218	0	3	0.00	23337838	107799	34.64	216	218	211	283	153	218	216.49	0.58	7804	232	224	216	208	200	229	213	348	65	500	1	1	69588847	152	-5.59	1.01	12	0.15	-39.00	216.00	400	20240328	-45.50	185	20241209	17.84	337	-35.31	20250110	202	7.92	20250321	388	-43.81	20240829	185	17.84	20241209	Y	027040	500	347 억	403991	N	N	N	N
142	20250407	120340	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	-3	5	-1.38	21725401	100392	32.26	216	218	211	283	153	218	216.41	0.58	7741	232	224	216	208	200	229	213	348	65	500	1	1	69588847	150	-5.51	1.00	12	0.14	-39.00	216.00	400	20240328	-46.25	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	388	-44.59	20240829	185	16.22	20241209	Y	027040	500	347 억	403991	N	N	N	N
143	20250407	110340	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	-5	5	-2.29	19790535	91330	29.35	216	218	211	283	153	218	216.69	0.58	5289	232	224	216	208	200	229	213	348	65	500	1	1	69588847	148	-5.46	0.99	12	0.13	-39.00	216.00	400	20240328	-46.75	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	388	-45.10	20240829	185	15.14	20241209	Y	027040	500	347 억	403991	N	N	N	N
144	20250407	100341	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	-6	5	-2.75	18151056	83606	26.87	216	218	211	283	153	218	217.10	0.58	3827	232	224	216	208	200	229	213	348	65	500	1	1	69588847	148	-5.44	0.98	12	0.12	-39.00	216.00	400	20240328	-47.00	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	388	-45.36	20240829	185	14.59	20241209	Y	027040	500	347 억	403991	N	N	N	N
145	20250407	090340	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	218	0	3	0.00	13218456	60641	19.49	216	218	216	283	153	218	217.98	0.58	83	232	224	216	208	200	229	213	348	65	500	1	1	69588847	152	-5.59	1.01	12	0.09	-39.00	216.00	400	20240328	-45.50	185	20241209	17.84	337	-35.31	20250110	202	7.92	20250321	388	-43.81	20240829	185	17.84	20241209	Y	027040	500	347 억	403991	N	N	N	N
146	20250404	160340	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	218	4	2	1.87	66892133	311172	215.17	210	224	208	278	150	214	214.97	0.64	-39908	220	217	213	210	206	218	211	348	64	500	1	1	69588847	152	-5.59	1.01	12	0.45	-39.00	216.00	400	20240328	-45.50	185	20241209	17.84	337	-35.31	20250110	202	7.92	20250321	392	-44.39	20240404	185	17.84	20241209	Y	027040	500	347 억	443899	N	N	N	N
147	20250404	150342	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	221	7	2	3.27	66789415	310705	214.85	210	224	208	278	150	214	214.96	0.64	-39805	220	217	213	210	206	218	211	348	64	500	1	1	69588847	154	-5.67	1.02	12	0.45	-39.00	216.00	400	20240328	-44.75	185	20241209	19.46	337	-34.42	20250110	202	9.41	20250321	392	-43.62	20240404	185	19.46	20241209	Y	027040	500	347 억	443899	N	N	N	N
148	20250404	140343	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	-2	5	-0.93	43314504	203800	140.92	210	216	208	278	150	214	212.53	0.64	-42494	220	217	213	210	206	218	211	348	64	500	1	1	69588847	148	-5.44	0.98	12	0.29	-39.00	216.00	400	20240328	-47.00	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	392	-45.92	20240404	185	14.59	20241209	Y	027040	500	347 억	443899	N	N	N	N
149	20250404	130343	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	-1	5	-0.47	38107797	179298	123.98	210	216	208	278	150	214	212.54	0.64	-42564	220	217	213	210	206	218	211	348	64	500	1	1	69588847	148	-5.46	0.99	12	0.26	-39.00	216.00	400	20240328	-46.75	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	392	-45.66	20240404	185	15.14	20241209	Y	027040	500	347 억	443899	N	N	N	N
150	20250404	120340	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	0	3	0.00	35533563	167176	115.60	210	216	208	278	150	214	212.55	0.64	-39968	220	217	213	210	206	218	211	348	64	500	1	1	69588847	149	-5.49	0.99	12	0.24	-39.00	216.00	400	20240328	-46.50	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	392	-45.41	20240404	185	15.68	20241209	Y	027040	500	347 억	443899	N	N	N	N
151	20250404	110341	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	-2	5	-0.93	29806439	140196	96.94	210	216	208	278	150	214	212.61	0.64	-26634	220	217	213	210	206	218	211	348	64	500	1	1	69588847	148	-5.44	0.98	12	0.20	-39.00	216.00	400	20240328	-47.00	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	392	-45.92	20240404	185	14.59	20241209	Y	027040	500	347 억	443899	N	N	N	N
152	20250404	100342	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	-1	5	-0.47	20551642	96657	66.84	210	216	208	278	150	214	212.62	0.64	-13424	220	217	213	210	206	218	211	348	64	500	1	1	69588847	148	-5.46	0.99	12	0.14	-39.00	216.00	400	20240328	-46.75	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	392	-45.66	20240404	185	15.14	20241209	Y	027040	500	347 억	443899	N	N	N	N
153	20250404	090342	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	208	-6	5	-2.80	2615048	12498	8.64	210	210	208	278	150	214	209.24	0.64	-3235	220	217	213	210	206	218	211	348	64	500	1	1	69588847	145	-5.33	0.96	12	0.02	-39.00	216.00	400	20240328	-48.00	185	20241209	12.43	337	-38.28	20250110	202	2.97	20250321	392	-46.94	20240404	185	12.43	20241209	Y	027040	500	347 억	443899	N	N	N	N
154	20250403	160336	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	-1	5	-0.47	30831838	144617	55.52	210	216	209	279	151	215	213.20	0.68	-26649	223	219	217	213	211	218	212	348	64	500	1	1	69588847	149	-5.49	0.99	12	0.21	-39.00	216.00	406	20240322	-47.29	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	392	-45.41	20240403	185	15.68	20241209	Y	027040	500	347 억	470533	N	N	N	N
155	20250403	150339	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	0	3	0.00	26032576	122190	46.91	210	216	209	279	151	215	213.05	0.68	-23214	223	219	217	213	211	218	212	348	64	500	1	1	69588847	150	-5.51	1.00	12	0.18	-39.00	216.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	392	-45.15	20240403	185	16.22	20241209	Y	027040	500	347 억	470533	N	N	N	N
156	20250403	140338	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	-1	5	-0.47	25782772	121023	46.46	210	216	209	279	151	215	213.04	0.68	-23214	223	219	217	213	211	218	212	348	64	500	1	1	69588847	149	-5.49	0.99	12	0.17	-39.00	216.00	406	20240322	-47.29	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	392	-45.41	20240403	185	15.68	20241209	Y	027040	500	347 억	470533	N	N	N	N
157	20250403	130339	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	-1	5	-0.47	24961767	117187	44.99	210	216	209	279	151	215	213.01	0.68	-19520	223	219	217	213	211	218	212	348	64	500	1	1	69588847	149	-5.49	0.99	12	0.17	-39.00	216.00	406	20240322	-47.29	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	392	-45.41	20240403	185	15.68	20241209	Y	027040	500	347 억	470533	N	N	N	N
158	20250403	120338	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	0	3	0.00	22466746	105559	40.52	210	216	209	279	151	215	212.84	0.68	-13205	223	219	217	213	211	218	212	348	64	500	1	1	69588847	150	-5.51	1.00	12	0.15	-39.00	216.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	392	-45.15	20240403	185	16.22	20241209	Y	027040	500	347 억	470533	N	N	N	N
159	20250403	110338	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	214	-1	5	-0.47	21318999	100243	38.48	210	216	209	279	151	215	212.67	0.68	-12704	223	219	217	213	211	218	212	348	64	500	1	1	69588847	149	-5.49	0.99	12	0.14	-39.00	216.00	406	20240322	-47.29	185	20241209	15.68	337	-36.50	20250110	202	5.94	20250321	392	-45.41	20240403	185	15.68	20241209	Y	027040	500	347 억	470533	N	N	N	N
160	20250403	100339	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	0	3	0.00	19814915	93258	35.80	210	215	209	279	151	215	212.47	0.68	-10338	223	219	217	213	211	218	212	348	64	500	1	1	69588847	150	-5.51	1.00	12	0.13	-39.00	216.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	392	-45.15	20240403	185	16.22	20241209	Y	027040	500	347 억	470533	N	N	N	N
161	20250403	090340	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-5	5	-2.33	1439130	6853	2.63	210	210	210	279	151	215	210.00	0.68	-3910	223	219	217	213	211	218	212	348	64	500	1	1	69588847	146	-5.38	0.97	12	0.01	-39.00	216.00	406	20240322	-48.28	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	392	-46.43	20240403	185	13.51	20241209	Y	027040	500	347 억	470533	N	N	N	N
162	20250402	160332	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	-5	5	-2.27	56836461	260487	102.54	218	221	215	286	154	220	218.19	0.72	-28270	233	226	217	210	201	230	214	348	66	500	1	1	69588847	150	-5.51	1.00	12	0.37	-39.00	216.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	393	-45.29	20240402	185	16.22	20241209	Y	027040	500	347 억	498803	N	N	N	N
163	20250402	150332	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	-5	5	-2.27	49329345	225634	88.82	218	221	215	286	154	220	218.63	0.72	-25168	233	226	217	210	201	230	214	348	66	500	1	1	69588847	150	-5.51	1.00	12	0.32	-39.00	216.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	393	-45.29	20240402	185	16.22	20241209	Y	027040	500	347 억	498803	N	N	N	N
164	20250402	140333	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	215	-5	5	-2.27	48363178	221161	87.06	218	221	215	286	154	220	218.68	0.72	-26614	233	226	217	210	201	230	214	348	66	500	1	1	69588847	150	-5.51	1.00	12	0.32	-39.00	216.00	406	20240322	-47.04	185	20241209	16.22	337	-36.20	20250110	202	6.44	20250321	393	-45.29	20240402	185	16.22	20241209	Y	027040	500	347 억	498803	N	N	N	N
165	20250402	130334	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	218	-2	5	-0.91	44328633	202466	79.70	218	221	216	286	154	220	218.94	0.72	-29912	233	226	217	210	201	230	214	348	66	500	1	1	69588847	152	-5.59	1.01	12	0.29	-39.00	216.00	406	20240322	-46.31	185	20241209	17.84	337	-35.31	20250110	202	7.92	20250321	393	-44.53	20240402	185	17.84	20241209	Y	027040	500	347 억	498803	N	N	N	N
166	20250402	120333	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	217	-3	5	-1.36	43210106	197293	77.66	218	221	216	286	154	220	219.01	0.72	-29912	233	226	217	210	201	230	214	348	66	500	1	1	69588847	151	-5.56	1.00	12	0.28	-39.00	216.00	406	20240322	-46.55	185	20241209	17.30	337	-35.61	20250110	202	7.43	20250321	393	-44.78	20240402	185	17.30	20241209	Y	027040	500	347 억	498803	N	N	N	N
167	20250402	110333	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	219	-1	5	-0.45	25923507	118047	46.47	218	221	217	286	154	220	219.60	0.72	-15849	233	226	217	210	201	230	214	348	66	500	1	1	69588847	152	-5.62	1.01	12	0.17	-39.00	216.00	406	20240322	-46.06	185	20241209	18.38	337	-35.01	20250110	202	8.42	20250321	393	-44.27	20240402	185	18.38	20241209	Y	027040	500	347 억	498803	N	N	N	N
168	20250402	100332	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	218	-2	5	-0.91	24829852	113017	44.49	218	221	217	286	154	220	219.70	0.72	-15845	233	226	217	210	201	230	214	348	66	500	1	1	69588847	152	-5.59	1.01	12	0.16	-39.00	216.00	406	20240322	-46.31	185	20241209	17.84	337	-35.31	20250110	202	7.92	20250321	393	-44.53	20240402	185	17.84	20241209	Y	027040	500	347 억	498803	N	N	N	N
169	20250402	090334	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	221	1	2	0.45	16107742	73106	28.78	218	221	218	286	154	220	220.33	0.72	-206	233	226	217	210	201	230	214	348	66	500	1	1	69588847	154	-5.67	1.02	12	0.11	-39.00	216.00	406	20240322	-45.57	185	20241209	19.46	337	-34.42	20250110	202	9.41	20250321	393	-43.77	20240402	185	19.46	20241209	Y	027040	500	347 억	498803	N	N	N	N
170	20250401	160334	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	220	9	2	4.27	54837646	254031	86.92	208	224	208	274	148	211	215.87	0.70	11869	222	216	211	205	200	219	208	348	63	500	1	1	69588847	153	-5.64	1.02	12	0.37	-39.00	216.00	406	20240322	-45.81	185	20241209	18.92	337	-34.72	20250110	202	8.91	20250321	393	-44.02	20240401	185	18.92	20241209	Y	027040	500	347 억	486934	N	N	N	N
171	20250401	150335	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	221	10	2	4.74	52592104	243824	83.42	208	224	208	274	148	211	215.70	0.70	11989	222	216	211	205	200	219	208	348	63	500	1	1	69588847	154	-5.67	1.02	12	0.35	-39.00	216.00	406	20240322	-45.57	185	20241209	19.46	337	-34.42	20250110	202	9.41	20250321	393	-43.77	20240401	185	19.46	20241209	Y	027040	500	347 억	486934	N	N	N	N
172	20250401	140334	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	217	6	2	2.84	29829387	140184	47.96	208	217	208	274	148	211	212.79	0.70	5615	222	216	211	205	200	219	208	348	63	500	1	1	69588847	151	-5.56	1.00	12	0.20	-39.00	216.00	406	20240322	-46.55	185	20241209	17.30	337	-35.61	20250110	202	7.43	20250321	393	-44.78	20240401	185	17.30	20241209	Y	027040	500	347 억	486934	N	N	N	N
173	20250401	130336	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	2	2	0.95	24236867	114191	39.07	208	217	208	274	148	211	212.25	0.70	7101	222	216	211	205	200	219	208	348	63	500	1	1	69588847	148	-5.46	0.99	12	0.16	-39.00	216.00	406	20240322	-47.54	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	393	-45.80	20240401	185	15.14	20241209	Y	027040	500	347 억	486934	N	N	N	N
174	20250401	120335	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	2	2	0.95	23694664	111637	38.20	208	217	208	274	148	211	212.25	0.70	6311	222	216	211	205	200	219	208	348	63	500	1	1	69588847	148	-5.46	0.99	12	0.16	-39.00	216.00	406	20240322	-47.54	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	393	-45.80	20240401	185	15.14	20241209	Y	027040	500	347 억	486934	N	N	N	N
175	20250401	110333	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	212	1	2	0.47	23184715	109247	37.38	208	217	208	274	148	211	212.22	0.70	5687	222	216	211	205	200	219	208	348	63	500	1	1	69588847	148	-5.44	0.98	12	0.16	-39.00	216.00	406	20240322	-47.78	185	20241209	14.59	337	-37.09	20250110	202	4.95	20250321	393	-46.06	20240401	185	14.59	20241209	Y	027040	500	347 억	486934	N	N	N	N
176	20250401	100329	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	210	-1	5	-0.47	17961349	84562	28.93	208	217	208	274	148	211	212.40	0.70	5347	222	216	211	205	200	219	208	348	63	500	1	1	69588847	146	-5.38	0.97	12	0.12	-39.00	216.00	406	20240322	-48.28	185	20241209	13.51	337	-37.69	20250110	202	3.96	20250321	393	-46.56	20240401	185	13.51	20241209	Y	027040	500	347 억	486934	N	N	N	N
177	20250401	090332	51	100.00	KOSDAQ	전기·전자	N	N	N	N	N	213	2	2	0.95	9149692	43297	14.81	208	213	208	274	148	211	211.32	0.70	12435	222	216	211	205	200	219	208	348	63	500	1	1	69588847	148	-5.46	0.99	12	0.06	-39.00	216.00	406	20240322	-47.54	185	20241209	15.14	337	-36.80	20250110	202	5.45	20250321	393	-45.80	20240401	185	15.14	20241209	Y	027040	500	347 억	486934	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History