KissMeData/035460/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	15	2	0.70	98300150	45407	80.79	2150	2190	2150	2795	1505	2150	2164.87	2.44	-2884	2223	2186	2153	2116	2083	2170	2100	73	645	500	1540	5	1	14577340	316	4.50	0.68	12	0.31	481.00	3206.00	2445	20240507	-11.45	1600	20241209	35.31	2365	-8.46	20250212	1685	28.49	20250207	2445	-11.45	20240507	1600	35.31	20241209	0.00	Y	035460	500	72 억	355745	N	N	0	N	N
3	20250430	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	20	2	0.93	96976495	44795	79.70	2150	2190	2150	2795	1505	2150	2164.90	2.44	-2694	2223	2186	2153	2116	2083	2170	2100	73	645	500	1540	5	1	14577340	316	4.51	0.68	12	0.31	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	355745	N	N	0	N	N
4	20250430	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	20	2	0.93	88951225	41095	73.11	2150	2190	2150	2795	1505	2150	2164.53	2.44	124	2223	2186	2153	2116	2083	2170	2100	73	645	500	1540	5	1	14577340	316	4.51	0.68	12	0.28	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	355745	N	N	0	N	N
5	20250430	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	10	2	0.47	84800365	39185	69.72	2150	2190	2150	2795	1505	2150	2164.10	2.44	770	2223	2186	2153	2116	2083	2170	2100	73	645	500	1540	5	1	14577340	315	4.49	0.67	12	0.27	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	355745	N	N	0	N	N
6	20250430	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	15	2	0.70	80322920	37109	66.02	2150	2190	2150	2795	1505	2150	2164.51	2.44	874	2223	2186	2153	2116	2083	2170	2100	73	645	500	1540	5	1	14577340	316	4.50	0.68	12	0.25	481.00	3206.00	2445	20240507	-11.45	1600	20241209	35.31	2365	-8.46	20250212	1685	28.49	20250207	2445	-11.45	20240507	1600	35.31	20241209	0.00	Y	035460	500	72 억	355745	N	N	0	N	N
7	20250430	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	30	2	1.40	67354525	31133	55.39	2150	2190	2150	2795	1505	2150	2163.44	2.44	1904	2223	2186	2153	2116	2083	2170	2100	73	645	500	1540	5	1	14577340	318	4.53	0.68	12	0.21	481.00	3206.00	2445	20240507	-10.84	1600	20241209	36.25	2365	-7.82	20250212	1685	29.38	20250207	2445	-10.84	20240507	1600	36.25	20241209	0.00	Y	035460	500	72 억	355745	N	N	0	N	N
8	20250430	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	30	2	1.40	33307355	15355	27.32	2150	2190	2150	2795	1505	2150	2169.15	2.44	1157	2223	2186	2153	2116	2083	2170	2100	73	645	500	1540	5	1	14577340	318	4.53	0.68	12	0.11	481.00	3206.00	2445	20240507	-10.84	1600	20241209	36.25	2365	-7.82	20250212	1685	29.38	20250207	2445	-10.84	20240507	1600	36.25	20241209	0.00	Y	035460	500	72 억	355745	N	N	0	N	N
9	20250430	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	0	3	0.00	1610350	749	1.33	2150	2150	2150	2795	1505	2150	2150.00	2.44	0	2223	2186	2153	2116	2083	2170	2100	73	645	500	1540	5	1	14577340	313	4.47	0.67	12	0.01	481.00	3206.00	2445	20240507	-12.07	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2445	-12.07	20240507	1600	34.38	20241209	0.00	Y	035460	500	72 억	355745	N	N	0	N	N
10	20250429	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	0	3	0.00	121022612	56145	129.88	2170	2190	2120	2795	1505	2150	2155.57	2.30	17979	2216	2182	2151	2117	2086	2167	2102	73	645	500	1540	5	1	14577340	313	4.47	0.67	12	0.39	481.00	3206.00	2445	20240507	-12.07	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2445	-12.07	20240507	1600	34.38	20241209	0.00	Y	035460	500	72 억	334698	N	N	2039	N	N
11	20250429	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	20	2	0.93	116068332	53844	124.56	2170	2190	2120	2795	1505	2150	2155.64	2.30	18142	2216	2182	2151	2117	2086	2167	2102	73	645	500	1540	5	1	14577340	316	4.51	0.68	12	0.37	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	334698	N	N	2039	N	N
12	20250429	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	10	2	0.47	106758417	49538	114.59	2170	2190	2120	2795	1505	2150	2155.08	2.30	18031	2216	2182	2151	2117	2086	2167	2102	73	645	500	1540	5	1	14577340	315	4.49	0.67	12	0.34	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	334698	N	N	2039	N	N
13	20250429	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	10	2	0.47	102608152	47614	110.14	2170	2190	2120	2795	1505	2150	2155.00	2.30	17052	2216	2182	2151	2117	2086	2167	2102	73	645	500	1540	5	1	14577340	315	4.49	0.67	12	0.33	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	334698	N	N	2039	N	N
14	20250429	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	35	2	1.63	82211422	38113	88.17	2170	2190	2120	2795	1505	2150	2157.04	2.30	14315	2216	2182	2151	2117	2086	2167	2102	73	645	500	1540	5	1	14577340	319	4.54	0.68	12	0.26	481.00	3206.00	2445	20240507	-10.63	1600	20241209	36.56	2365	-7.61	20250212	1685	29.67	20250207	2445	-10.63	20240507	1600	36.56	20241209	0.00	Y	035460	500	72 억	334698	N	N	2039	N	N
15	20250429	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	0	3	0.00	45295922	21086	48.78	2170	2170	2120	2795	1505	2150	2148.15	2.30	7279	2216	2182	2151	2117	2086	2167	2102	73	645	500	1540	5	1	14577340	313	4.47	0.67	12	0.14	481.00	3206.00	2445	20240507	-12.07	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2445	-12.07	20240507	1600	34.38	20241209	0.00	Y	035460	500	72 억	334698	N	N	2039	N	N
16	20250429	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-10	5	-0.47	26225070	12218	28.26	2170	2170	2120	2795	1505	2150	2146.43	2.30	2256	2216	2182	2151	2117	2086	2167	2102	73	645	500	1540	5	1	14577340	312	4.45	0.67	12	0.08	481.00	3206.00	2445	20240507	-12.47	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2445	-12.47	20240507	1600	33.75	20241209	0.00	Y	035460	500	72 억	334698	N	N	2039	N	N
17	20250429	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	20	2	0.93	197470	91	0.21	2170	2170	2170	2795	1505	2150	2170.00	2.30	0	2216	2182	2151	2117	2086	2167	2102	73	645	500	1540	5	1	14577340	316	4.51	0.68	12	0.00	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	334698	N	N	2039	N	N
18	20250428	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-35	5	-1.60	93307827	43224	101.12	2185	2185	2120	2840	1530	2185	2158.70	2.33	640	2218	2201	2178	2161	2138	2210	2170	73	655	500	1570	5	1	14577340	313	4.47	0.67	12	0.30	481.00	3206.00	2445	20240507	-12.07	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2445	-12.07	20240507	1600	34.38	20241209	0.00	Y	035460	500	72 억	338988	N	N	2039	N	N
19	20250428	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-50	5	-2.29	85551762	39597	92.63	2185	2185	2120	2840	1530	2185	2160.56	2.33	2902	2218	2201	2178	2161	2138	2210	2170	73	655	500	1570	5	1	14577340	311	4.44	0.67	12	0.27	481.00	3206.00	2445	20240507	-12.68	1600	20241209	33.44	2365	-9.73	20250212	1685	26.71	20250207	2445	-12.68	20240507	1600	33.44	20241209	0.00	Y	035460	500	72 억	338988	N	N	0	N	N
20	20250428	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	-25	5	-1.14	76861782	35534	83.13	2185	2185	2140	2840	1530	2185	2163.05	2.33	4141	2218	2201	2178	2161	2138	2210	2170	73	655	500	1570	5	1	14577340	315	4.49	0.67	12	0.24	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	338988	N	N	0	N	N
21	20250428	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	-15	5	-0.69	69785712	32239	75.42	2185	2185	2140	2840	1530	2185	2164.64	2.33	3651	2218	2201	2178	2161	2138	2210	2170	73	655	500	1570	5	1	14577340	316	4.51	0.68	12	0.22	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	338988	N	N	0	N	N
22	20250428	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-30	5	-1.37	62512492	28856	67.51	2185	2185	2140	2840	1530	2185	2166.36	2.33	3019	2218	2201	2178	2161	2138	2210	2170	73	655	500	1570	5	1	14577340	314	4.48	0.67	12	0.20	481.00	3206.00	2445	20240507	-11.86	1600	20241209	34.69	2365	-8.88	20250212	1685	27.89	20250207	2445	-11.86	20240507	1600	34.69	20241209	0.00	Y	035460	500	72 억	338988	N	N	0	N	N
23	20250428	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	-30	5	-1.37	50134542	23119	54.08	2185	2185	2140	2840	1530	2185	2168.54	2.33	4488	2218	2201	2178	2161	2138	2210	2170	73	655	500	1570	5	1	14577340	314	4.48	0.67	12	0.16	481.00	3206.00	2445	20240507	-11.86	1600	20241209	34.69	2365	-8.88	20250212	1685	27.89	20250207	2445	-11.86	20240507	1600	34.69	20241209	0.00	Y	035460	500	72 억	338988	N	N	0	N	N
24	20250428	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	-5	5	-0.23	43259235	19942	46.65	2185	2185	2140	2840	1530	2185	2169.25	2.33	4192	2218	2201	2178	2161	2138	2210	2170	73	655	500	1570	5	1	14577340	318	4.53	0.68	12	0.14	481.00	3206.00	2445	20240507	-10.84	1600	20241209	36.25	2365	-7.82	20250212	1685	29.38	20250207	2445	-10.84	20240507	1600	36.25	20241209	0.00	Y	035460	500	72 억	338988	N	N	0	N	N
25	20250428	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-45	5	-2.06	6691305	3082	7.21	2185	2185	2140	2840	1530	2185	2171.09	2.33	-55	2218	2201	2178	2161	2138	2210	2170	73	655	500	1570	5	1	14577340	312	4.45	0.67	12	0.02	481.00	3206.00	2445	20240507	-12.47	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2445	-12.47	20240507	1600	33.75	20241209	0.00	Y	035460	500	72 억	338988	N	N	0	N	N
26	20250425	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	15	2	0.69	93173845	42716	79.89	2170	2195	2155	2820	1520	2170	2181.24	2.35	1628	2193	2181	2163	2151	2133	2172	2142	73	650	500	1560	5	1	14577340	319	4.54	0.68	12	0.29	481.00	3206.00	2445	20240507	-10.63	1600	20241209	36.56	2365	-7.61	20250212	1685	29.67	20250207	2445	-10.63	20240507	1600	36.56	20241209	0.00	Y	035460	500	72 억	342047	N	N	6285	N	N
27	20250425	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	0	3	0.00	84007130	38512	72.03	2170	2195	2155	2820	1520	2170	2181.32	2.35	1553	2193	2181	2163	2151	2133	2172	2142	73	650	500	1560	5	1	14577340	316	4.51	0.68	12	0.26	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	342047	N	N	6285	N	N
28	20250425	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	10	2	0.46	80453945	36878	68.97	2170	2195	2155	2820	1520	2170	2181.62	2.35	1355	2193	2181	2163	2151	2133	2172	2142	73	650	500	1560	5	1	14577340	318	4.53	0.68	12	0.25	481.00	3206.00	2445	20240507	-10.84	1600	20241209	36.25	2365	-7.82	20250212	1685	29.38	20250207	2445	-10.84	20240507	1600	36.25	20241209	0.00	Y	035460	500	72 억	342047	N	N	6285	N	N
29	20250425	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	15	2	0.69	63711180	29233	54.67	2170	2195	2155	2820	1520	2170	2179.43	2.35	1441	2193	2181	2163	2151	2133	2172	2142	73	650	500	1560	5	1	14577340	319	4.54	0.68	12	0.20	481.00	3206.00	2445	20240507	-10.63	1600	20241209	36.56	2365	-7.61	20250212	1685	29.67	20250207	2445	-10.63	20240507	1600	36.56	20241209	0.00	Y	035460	500	72 억	342047	N	N	6285	N	N
30	20250425	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	10	2	0.46	51691280	23721	44.37	2170	2195	2155	2820	1520	2170	2179.14	2.35	898	2193	2181	2163	2151	2133	2172	2142	73	650	500	1560	5	1	14577340	318	4.53	0.68	12	0.16	481.00	3206.00	2445	20240507	-10.84	1600	20241209	36.25	2365	-7.82	20250212	1685	29.38	20250207	2445	-10.84	20240507	1600	36.25	20241209	0.00	Y	035460	500	72 억	342047	N	N	6285	N	N
31	20250425	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2180	10	2	0.46	44396890	20369	38.10	2170	2195	2155	2820	1520	2170	2179.63	2.35	762	2193	2181	2163	2151	2133	2172	2142	73	650	500	1560	5	1	14577340	318	4.53	0.68	12	0.14	481.00	3206.00	2445	20240507	-10.84	1600	20241209	36.25	2365	-7.82	20250212	1685	29.38	20250207	2445	-10.84	20240507	1600	36.25	20241209	0.00	Y	035460	500	72 억	342047	N	N	6285	N	N
32	20250425	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2185	15	2	0.69	21271570	9774	18.28	2170	2195	2155	2820	1520	2170	2176.34	2.35	638	2193	2181	2163	2151	2133	2172	2142	73	650	500	1560	5	1	14577340	319	4.54	0.68	12	0.07	481.00	3206.00	2445	20240507	-10.63	1600	20241209	36.56	2365	-7.61	20250212	1685	29.67	20250207	2445	-10.63	20240507	1600	36.56	20241209	0.00	Y	035460	500	72 억	342047	N	N	6285	N	N
33	20250425	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	0	3	0.00	520740	240	0.45	2170	2170	2155	2820	1520	2170	2169.75	2.35	0	2193	2181	2163	2151	2133	2172	2142	73	650	500	1560	5	1	14577340	316	4.51	0.68	12	0.00	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	342047	N	N	6285	N	N
34	20250424	160421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	10	2	0.46	113574605	52567	89.88	2175	2175	2145	2805	1515	2160	2160.57	2.36	4005	2203	2181	2148	2126	2093	2192	2137	73	645	500	1550	5	1	14577340	316	4.51	0.68	12	0.36	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	343774	N	N	6285	N	N
35	20250424	150426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	10	2	0.46	110402030	51103	87.37	2175	2175	2145	2805	1515	2160	2160.38	2.36	3570	2203	2181	2148	2126	2093	2192	2137	73	645	500	1550	5	1	14577340	316	4.51	0.68	12	0.35	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	343774	N	N	2564	N	N
36	20250424	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	10	2	0.46	93008645	43071	73.64	2175	2175	2145	2805	1515	2160	2159.43	2.36	2107	2203	2181	2148	2126	2093	2192	2137	73	645	500	1550	5	1	14577340	316	4.51	0.68	12	0.30	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	343774	N	N	2564	N	N
37	20250424	130426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	5	2	0.23	77093565	35704	61.05	2175	2175	2145	2805	1515	2160	2159.24	2.36	3329	2203	2181	2148	2126	2093	2192	2137	73	645	500	1550	5	1	14577340	316	4.50	0.68	12	0.24	481.00	3206.00	2445	20240507	-11.45	1600	20241209	35.31	2365	-8.46	20250212	1685	28.49	20250207	2445	-11.45	20240507	1600	35.31	20241209	0.00	Y	035460	500	72 억	343774	N	N	2564	N	N
38	20250424	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	0	3	0.00	66541655	30800	52.66	2175	2175	2145	2805	1515	2160	2160.44	2.36	5313	2203	2181	2148	2126	2093	2192	2137	73	645	500	1550	5	1	14577340	315	4.49	0.67	12	0.21	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	343774	N	N	2564	N	N
39	20250424	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	0	3	0.00	57650950	26672	45.60	2175	2175	2145	2805	1515	2160	2161.48	2.36	3447	2203	2181	2148	2126	2093	2192	2137	73	645	500	1550	5	1	14577340	315	4.49	0.67	12	0.18	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	343774	N	N	2564	N	N
40	20250424	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	10	2	0.46	20889715	9632	16.47	2175	2175	2155	2805	1515	2160	2168.78	2.36	-1245	2203	2181	2148	2126	2093	2192	2137	73	645	500	1550	5	1	14577340	316	4.51	0.68	12	0.07	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	343774	N	N	2564	N	N
41	20250424	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2170	10	2	0.46	9454330	4355	7.45	2175	2175	2170	2805	1515	2160	2170.91	2.36	-3559	2203	2181	2148	2126	2093	2192	2137	73	645	500	1550	5	1	14577340	316	4.51	0.68	12	0.03	481.00	3206.00	2445	20240507	-11.25	1600	20241209	35.62	2365	-8.25	20250212	1685	28.78	20250207	2445	-11.25	20240507	1600	35.62	20241209	0.00	Y	035460	500	72 억	343774	N	N	2564	N	N
42	20250423	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	15	2	0.70	125398697	58387	153.60	2150	2170	2115	2785	1505	2145	2147.72	2.35	5353	2178	2161	2138	2121	2098	2170	2130	73	640	500	1540	5	1	14577340	315	4.49	0.67	12	0.40	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	343172	N	N	2564	N	N
43	20250423	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	15	2	0.70	123451627	57485	151.22	2150	2170	2115	2785	1505	2145	2147.55	2.35	5034	2178	2161	2138	2121	2098	2170	2130	73	640	500	1540	5	1	14577340	315	4.49	0.67	12	0.39	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	343172	N	N	6412	N	N
44	20250423	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	15	2	0.70	109967647	51238	134.79	2150	2170	2115	2785	1505	2145	2146.21	2.35	3445	2178	2161	2138	2121	2098	2170	2130	73	640	500	1540	5	1	14577340	315	4.49	0.67	12	0.35	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	343172	N	N	6412	N	N
45	20250423	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2162	17	2	0.79	89362812	41669	109.62	2150	2170	2115	2785	1505	2145	2144.59	2.35	2808	2178	2161	2138	2121	2098	2170	2130	73	640	500	1540	5	1	14577340	315	4.49	0.67	12	0.29	481.00	3206.00	2445	20240507	-11.57	1600	20241209	35.12	2365	-8.58	20250212	1685	28.31	20250207	2445	-11.57	20240507	1600	35.12	20241209	0.00	Y	035460	500	72 억	343172	N	N	6412	N	N
46	20250423	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	10	2	0.47	77314700	36095	94.95	2150	2160	2115	2785	1505	2145	2141.98	2.35	-1684	2178	2161	2138	2121	2098	2170	2130	73	640	500	1540	5	1	14577340	314	4.48	0.67	12	0.25	481.00	3206.00	2445	20240507	-11.86	1600	20241209	34.69	2365	-8.88	20250212	1685	27.89	20250207	2445	-11.86	20240507	1600	34.69	20241209	0.00	Y	035460	500	72 억	343172	N	N	6412	N	N
47	20250423	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-30	5	-1.40	40388235	18915	49.76	2150	2160	2115	2785	1505	2145	2135.25	2.35	3766	2178	2161	2138	2121	2098	2170	2130	73	640	500	1540	5	1	14577340	308	4.40	0.66	12	0.13	481.00	3206.00	2445	20240507	-13.50	1600	20241209	32.19	2365	-10.57	20250212	1685	25.52	20250207	2445	-13.50	20240507	1600	32.19	20241209	0.00	Y	035460	500	72 억	343172	N	N	6412	N	N
48	20250423	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	0	3	0.00	25317745	11817	31.09	2150	2160	2130	2785	1505	2145	2142.48	2.35	3192	2178	2161	2138	2121	2098	2170	2130	73	640	500	1540	5	1	14577340	313	4.46	0.67	12	0.08	481.00	3206.00	2445	20240507	-12.27	1600	20241209	34.06	2365	-9.30	20250212	1685	27.30	20250207	2445	-12.27	20240507	1600	34.06	20241209	0.00	Y	035460	500	72 억	343172	N	N	6412	N	N
49	20250423	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	5	2	0.23	2853180	1327	3.49	2150	2160	2150	2785	1505	2145	2150.10	2.35	-370	2178	2161	2138	2121	2098	2170	2130	73	640	500	1540	5	1	14577340	313	4.47	0.67	12	0.01	481.00	3206.00	2445	20240507	-12.07	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2445	-12.07	20240507	1600	34.38	20241209	0.00	Y	035460	500	72 억	343172	N	N	6412	N	N
50	20250422	160417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	15	2	0.70	81000655	38013	51.37	2130	2155	2115	2765	1495	2130	2130.87	2.35	5997	2180	2155	2130	2105	2080	2155	2105	73	635	500	1530	5	1	14577340	313	4.46	0.67	12	0.26	481.00	3206.00	2445	20240507	-12.27	1600	20241209	34.06	2365	-9.30	20250212	1685	27.30	20250207	2445	-12.27	20240507	1600	34.06	20241209	0.00	Y	035460	500	72 억	341947	N	N	6412	N	N
51	20250422	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	10	2	0.47	66327400	31165	42.12	2130	2155	2115	2765	1495	2130	2128.27	2.35	6256	2180	2155	2130	2105	2080	2155	2105	73	635	500	1530	5	1	14577340	312	4.45	0.67	12	0.21	481.00	3206.00	2445	20240507	-12.47	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2445	-12.47	20240507	1600	33.75	20241209	0.00	Y	035460	500	72 억	341947	N	N	0	N	N
52	20250422	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	5	2	0.23	60000595	28199	38.11	2130	2155	2115	2765	1495	2130	2127.76	2.35	7156	2180	2155	2130	2105	2080	2155	2105	73	635	500	1530	5	1	14577340	311	4.44	0.67	12	0.19	481.00	3206.00	2445	20240507	-12.68	1600	20241209	33.44	2365	-9.73	20250212	1685	26.71	20250207	2445	-12.68	20240507	1600	33.44	20241209	0.00	Y	035460	500	72 억	341947	N	N	0	N	N
53	20250422	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	0	3	0.00	50146180	23566	31.85	2130	2155	2115	2765	1495	2130	2127.90	2.35	8623	2180	2155	2130	2105	2080	2155	2105	73	635	500	1530	5	1	14577340	310	4.43	0.66	12	0.16	481.00	3206.00	2445	20240507	-12.88	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2445	-12.88	20240507	1600	33.12	20241209	0.00	Y	035460	500	72 억	341947	N	N	0	N	N
54	20250422	120423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	-10	5	-0.47	41450525	19471	26.32	2130	2155	2115	2765	1495	2130	2128.83	2.35	7900	2180	2155	2130	2105	2080	2155	2105	73	635	500	1530	5	1	14577340	309	4.41	0.66	12	0.13	481.00	3206.00	2445	20240507	-13.29	1600	20241209	32.50	2365	-10.36	20250212	1685	25.82	20250207	2445	-13.29	20240507	1600	32.50	20241209	0.00	Y	035460	500	72 억	341947	N	N	0	N	N
55	20250422	110423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	0	3	0.00	34043985	15993	21.61	2130	2155	2115	2765	1495	2130	2128.68	2.35	7366	2180	2155	2130	2105	2080	2155	2105	73	635	500	1530	5	1	14577340	310	4.43	0.66	12	0.11	481.00	3206.00	2445	20240507	-12.88	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2445	-12.88	20240507	1600	33.12	20241209	0.00	Y	035460	500	72 억	341947	N	N	0	N	N
56	20250422	100423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	10	2	0.47	25783535	12116	16.37	2130	2155	2115	2765	1495	2130	2128.06	2.35	5769	2180	2155	2130	2105	2080	2155	2105	73	635	500	1530	5	1	14577340	312	4.45	0.67	12	0.08	481.00	3206.00	2445	20240507	-12.47	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2445	-12.47	20240507	1600	33.75	20241209	0.00	Y	035460	500	72 억	341947	N	N	0	N	N
57	20250422	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	0	3	0.00	1557030	731	0.99	2130	2130	2130	2765	1495	2130	2130.00	2.35	0	2180	2155	2130	2105	2080	2155	2105	73	635	500	1530	5	1	14577340	310	4.43	0.66	12	0.01	481.00	3206.00	2445	20240507	-12.88	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2445	-12.88	20240507	1600	33.12	20241209	0.00	Y	035460	500	72 억	341947	N	N	0	N	N
58	20250421	160415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	0	3	0.00	157533345	73918	108.29	2130	2155	2105	2765	1495	2130	2131.19	2.33	7298	2203	2166	2113	2076	2023	2175	2085	73	635	500	1530	5	1	14577340	310	4.43	0.66	12	0.51	481.00	3206.00	2445	20240507	-12.88	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2445	-12.88	20240507	1600	33.12	20241209	0.00	Y	035460	500	72 억	339264	N	N	0	N	N
59	20250421	150422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-15	5	-0.70	135337170	63496	93.02	2130	2155	2105	2765	1495	2130	2131.43	2.33	5844	2203	2166	2113	2076	2023	2175	2085	73	635	500	1530	5	1	14577340	308	4.40	0.66	12	0.44	481.00	3206.00	2445	20240507	-13.50	1600	20241209	32.19	2365	-10.57	20250212	1685	25.52	20250207	2445	-13.50	20240507	1600	32.19	20241209	0.00	Y	035460	500	72 억	339264	N	N	0	N	N
60	20250421	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-15	5	-0.70	128453320	60244	88.25	2130	2155	2105	2765	1495	2130	2132.22	2.33	4567	2203	2166	2113	2076	2023	2175	2085	73	635	500	1530	5	1	14577340	308	4.40	0.66	12	0.41	481.00	3206.00	2445	20240507	-13.50	1600	20241209	32.19	2365	-10.57	20250212	1685	25.52	20250207	2445	-13.50	20240507	1600	32.19	20241209	0.00	Y	035460	500	72 억	339264	N	N	0	N	N
61	20250421	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	-15	5	-0.70	115422500	54102	79.26	2130	2155	2105	2765	1495	2130	2133.42	2.33	2263	2203	2166	2113	2076	2023	2175	2085	73	635	500	1530	5	1	14577340	308	4.40	0.66	12	0.37	481.00	3206.00	2445	20240507	-13.50	1600	20241209	32.19	2365	-10.57	20250212	1685	25.52	20250207	2445	-13.50	20240507	1600	32.19	20241209	0.00	Y	035460	500	72 억	339264	N	N	0	N	N
62	20250421	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	0	3	0.00	101070140	47311	69.31	2130	2155	2115	2765	1495	2130	2136.29	2.33	2139	2203	2166	2113	2076	2023	2175	2085	73	635	500	1530	5	1	14577340	310	4.43	0.66	12	0.32	481.00	3206.00	2445	20240507	-12.88	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2445	-12.88	20240507	1600	33.12	20241209	0.00	Y	035460	500	72 억	339264	N	N	0	N	N
63	20250421	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	10	2	0.47	80832820	37800	55.37	2130	2155	2115	2765	1495	2130	2138.43	2.33	1775	2203	2166	2113	2076	2023	2175	2085	73	635	500	1530	5	1	14577340	312	4.45	0.67	12	0.26	481.00	3206.00	2445	20240507	-12.47	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2445	-12.47	20240507	1600	33.75	20241209	0.00	Y	035460	500	72 억	339264	N	N	0	N	N
64	20250421	100418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	10	2	0.47	51019505	23891	35.00	2130	2150	2115	2765	1495	2130	2135.51	2.33	4167	2203	2166	2113	2076	2023	2175	2085	73	635	500	1530	5	1	14577340	312	4.45	0.67	12	0.16	481.00	3206.00	2445	20240507	-12.47	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2445	-12.47	20240507	1600	33.75	20241209	0.00	Y	035460	500	72 억	339264	N	N	0	N	N
65	20250421	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	5	2	0.23	3276065	1538	2.25	2130	2140	2130	2765	1495	2130	2130.08	2.33	-21	2203	2166	2113	2076	2023	2175	2085	73	635	500	1530	5	1	14577340	311	4.44	0.67	12	0.01	481.00	3206.00	2445	20240507	-12.68	1600	20241209	33.44	2365	-9.73	20250212	1685	26.71	20250207	2445	-12.68	20240507	1600	33.44	20241209	0.00	Y	035460	500	72 억	339264	N	N	0	N	N
66	20250418	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-20	5	-0.93	143530422	68169	79.97	2130	2150	2060	2795	1505	2150	2105.51	2.18	26479	2226	2187	2151	2112	2076	2207	2132	73	645	500	1540	5	1	14577340	310	4.43	0.66	12	0.47	481.00	3206.00	2445	20240507	-12.88	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2445	-12.88	20240507	1600	33.12	20241209	0.01	Y	035460	500	72 억	317942	N	N	0	N	N
67	20250418	150419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	0	3	0.00	139265242	66167	77.62	2130	2150	2060	2795	1505	2150	2104.75	2.18	26308	2226	2187	2151	2112	2076	2207	2132	73	645	500	1540	5	1	14577340	313	4.47	0.67	12	0.45	481.00	3206.00	2445	20240507	-12.07	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2445	-12.07	20240507	1600	34.38	20241209	0.01	Y	035460	500	72 억	317942	N	N	0	N	N
68	20250418	140421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	0	3	0.00	132461972	62989	73.89	2130	2150	2060	2795	1505	2150	2102.94	2.18	26192	2226	2187	2151	2112	2076	2207	2132	73	645	500	1540	5	1	14577340	313	4.47	0.67	12	0.43	481.00	3206.00	2445	20240507	-12.07	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2445	-12.07	20240507	1600	34.38	20241209	0.01	Y	035460	500	72 억	317942	N	N	0	N	N
69	20250418	130420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-10	5	-0.47	128363370	61074	71.64	2130	2150	2060	2795	1505	2150	2101.77	2.18	25868	2226	2187	2151	2112	2076	2207	2132	73	645	500	1540	5	1	14577340	312	4.45	0.67	12	0.42	481.00	3206.00	2445	20240507	-12.47	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2445	-12.47	20240507	1600	33.75	20241209	0.01	Y	035460	500	72 억	317942	N	N	0	N	N
70	20250418	120419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-5	5	-0.23	114484180	54544	63.98	2130	2150	2060	2795	1505	2150	2098.93	2.18	23528	2226	2187	2151	2112	2076	2207	2132	73	645	500	1540	5	1	14577340	313	4.46	0.67	12	0.37	481.00	3206.00	2445	20240507	-12.27	1600	20241209	34.06	2365	-9.30	20250212	1685	27.30	20250207	2445	-12.27	20240507	1600	34.06	20241209	0.01	Y	035460	500	72 억	317942	N	N	0	N	N
71	20250418	110421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2125	-25	5	-1.16	95502145	45595	53.49	2130	2140	2060	2795	1505	2150	2094.57	2.18	20393	2226	2187	2151	2112	2076	2207	2132	73	645	500	1540	5	1	14577340	310	4.42	0.66	12	0.31	481.00	3206.00	2445	20240507	-13.09	1600	20241209	32.81	2365	-10.15	20250212	1685	26.11	20250207	2445	-13.09	20240507	1600	32.81	20241209	0.01	Y	035460	500	72 억	317942	N	N	0	N	N
72	20250418	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	-20	5	-0.93	85681690	40974	48.07	2130	2140	2060	2795	1505	2150	2091.12	2.18	20134	2226	2187	2151	2112	2076	2207	2132	73	645	500	1540	5	1	14577340	310	4.43	0.66	12	0.28	481.00	3206.00	2445	20240507	-12.88	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2445	-12.88	20240507	1600	33.12	20241209	0.01	Y	035460	500	72 억	317942	N	N	0	N	N
73	20250418	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	-50	5	-2.33	3377085	1596	1.87	2130	2140	2095	2795	1505	2150	2115.95	2.18	-413	2226	2187	2151	2112	2076	2207	2132	73	645	500	1540	5	1	14577340	306	4.37	0.66	12	0.01	481.00	3206.00	2445	20240507	-14.11	1600	20241209	31.25	2365	-11.21	20250212	1685	24.63	20250207	2445	-14.11	20240507	1600	31.25	20241209	0.01	Y	035460	500	72 억	317942	N	N	0	N	N
74	20250417	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2150	-5	5	-0.23	182917148	85236	74.25	2145	2190	2115	2800	1510	2155	2146.01	2.21	371	2235	2195	2145	2105	2055	2215	2125	73	645	500	1550	5	1	14577340	313	4.47	0.67	12	0.58	481.00	3206.00	2445	20240507	-12.07	1600	20241209	34.38	2365	-9.09	20250212	1685	27.60	20250207	2445	-12.07	20240507	1600	34.38	20241209	0.01	Y	035460	500	72 억	322295	N	N	0	N	N
75	20250417	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	0	3	0.00	173595563	80899	70.47	2145	2190	2115	2800	1510	2155	2145.83	2.21	1414	2235	2195	2145	2105	2055	2215	2125	73	645	500	1550	5	1	14577340	314	4.48	0.67	12	0.55	481.00	3206.00	2445	20240507	-11.86	1600	20241209	34.69	2365	-8.88	20250212	1685	27.89	20250207	2445	-11.86	20240507	1600	34.69	20241209	0.01	Y	035460	500	72 억	322295	N	N	0	N	N
76	20250417	140423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-20	5	-0.93	143512373	66973	58.34	2145	2170	2115	2800	1510	2155	2142.84	2.21	3590	2235	2195	2145	2105	2055	2215	2125	73	645	500	1550	5	1	14577340	311	4.44	0.67	12	0.46	481.00	3206.00	2445	20240507	-12.68	1600	20241209	33.44	2365	-9.73	20250212	1685	26.71	20250207	2445	-12.68	20240507	1600	33.44	20241209	0.01	Y	035460	500	72 억	322295	N	N	0	N	N
77	20250417	130422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-10	5	-0.46	120126918	55995	48.78	2145	2170	2125	2800	1510	2155	2145.32	2.21	1283	2235	2195	2145	2105	2055	2215	2125	73	645	500	1550	5	1	14577340	313	4.46	0.67	12	0.38	481.00	3206.00	2445	20240507	-12.27	1600	20241209	34.06	2365	-9.30	20250212	1685	27.30	20250207	2445	-12.27	20240507	1600	34.06	20241209	0.01	Y	035460	500	72 억	322295	N	N	0	N	N
78	20250417	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2165	10	2	0.46	105660423	49257	42.91	2145	2165	2125	2800	1510	2155	2145.08	2.21	788	2235	2195	2145	2105	2055	2215	2125	73	645	500	1550	5	1	14577340	316	4.50	0.68	12	0.34	481.00	3206.00	2445	20240507	-11.45	1600	20241209	35.31	2365	-8.46	20250212	1685	28.49	20250207	2445	-11.45	20240507	1600	35.31	20241209	0.01	Y	035460	500	72 억	322295	N	N	0	N	N
79	20250417	110420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2145	-10	5	-0.46	65766283	30679	26.72	2145	2160	2125	2800	1510	2155	2143.69	2.21	-4711	2235	2195	2145	2105	2055	2215	2125	73	645	500	1550	5	1	14577340	313	4.46	0.67	12	0.21	481.00	3206.00	2445	20240507	-12.27	1600	20241209	34.06	2365	-9.30	20250212	1685	27.30	20250207	2445	-12.27	20240507	1600	34.06	20241209	0.01	Y	035460	500	72 억	322295	N	N	0	N	N
80	20250417	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	-20	5	-0.93	49385358	23025	20.06	2145	2160	2130	2800	1510	2155	2144.86	2.21	-2216	2235	2195	2145	2105	2055	2215	2125	73	645	500	1550	5	1	14577340	311	4.44	0.67	12	0.16	481.00	3206.00	2445	20240507	-12.68	1600	20241209	33.44	2365	-9.73	20250212	1685	26.71	20250207	2445	-12.68	20240507	1600	33.44	20241209	0.01	Y	035460	500	72 억	322295	N	N	0	N	N
81	20250417	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2140	-15	5	-0.70	9956605	4624	4.03	2145	2160	2140	2800	1510	2155	2153.25	2.21	-3905	2235	2195	2145	2105	2055	2215	2125	73	645	500	1550	5	1	14577340	312	4.45	0.67	12	0.03	481.00	3206.00	2445	20240507	-12.47	1600	20241209	33.75	2365	-9.51	20250212	1685	27.00	20250207	2445	-12.47	20240507	1600	33.75	20241209	0.01	Y	035460	500	72 억	322295	N	N	0	N	N
82	20250416	160416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2155	55	2	2.62	244989771	114683	134.48	2100	2185	2095	2730	1470	2100	2136.23	2.26	-2061	2143	2121	2088	2066	2033	2132	2077	73	630	500	1510	5	1	14577340	314	4.48	0.67	12	0.79	481.00	3206.00	2445	20240507	-11.86	1600	20241209	34.69	2365	-8.88	20250212	1685	27.89	20250207	2445	-11.86	20240507	1600	34.69	20241209	0.00	Y	035460	500	72 억	329894	N	N	0	N	N
83	20250416	150421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2135	35	2	1.67	238431401	111634	130.90	2100	2185	2095	2730	1470	2100	2135.83	2.26	-1403	2143	2121	2088	2066	2033	2132	2077	73	630	500	1510	5	1	14577340	311	4.44	0.67	12	0.77	481.00	3206.00	2445	20240507	-12.68	1600	20241209	33.44	2365	-9.73	20250212	1685	26.71	20250207	2445	-12.68	20240507	1600	33.44	20241209	0.00	Y	035460	500	72 억	329894	N	N	0	N	N
84	20250416	140420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2160	60	2	2.86	198915996	93221	109.31	2100	2185	2095	2730	1470	2100	2133.81	2.26	-1211	2143	2121	2088	2066	2033	2132	2077	73	630	500	1510	5	1	14577340	315	4.49	0.67	12	0.64	481.00	3206.00	2445	20240507	-11.66	1600	20241209	35.00	2365	-8.67	20250212	1685	28.19	20250207	2445	-11.66	20240507	1600	35.00	20241209	0.00	Y	035460	500	72 억	329894	N	N	0	N	N
85	20250416	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2120	20	2	0.95	121412000	57343	67.24	2100	2130	2095	2730	1470	2100	2117.29	2.26	4760	2143	2121	2088	2066	2033	2132	2077	73	630	500	1510	5	1	14577340	309	4.41	0.66	12	0.39	481.00	3206.00	2445	20240507	-13.29	1600	20241209	32.50	2365	-10.36	20250212	1685	25.82	20250207	2445	-13.29	20240507	1600	32.50	20241209	0.00	Y	035460	500	72 억	329894	N	N	0	N	N
86	20250416	120421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2130	30	2	1.43	103093360	48721	57.13	2100	2130	2095	2730	1470	2100	2115.99	2.26	4696	2143	2121	2088	2066	2033	2132	2077	73	630	500	1510	5	1	14577340	310	4.43	0.66	12	0.33	481.00	3206.00	2445	20240507	-12.88	1600	20241209	33.12	2365	-9.94	20250212	1685	26.41	20250207	2445	-12.88	20240507	1600	33.12	20241209	0.00	Y	035460	500	72 억	329894	N	N	0	N	N
87	20250416	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2115	15	2	0.71	74002805	35034	41.08	2100	2130	2095	2730	1470	2100	2112.31	2.26	3557	2143	2121	2088	2066	2033	2132	2077	73	630	500	1510	5	1	14577340	308	4.40	0.66	12	0.24	481.00	3206.00	2445	20240507	-13.50	1600	20241209	32.19	2365	-10.57	20250212	1685	25.52	20250207	2445	-13.50	20240507	1600	32.19	20241209	0.00	Y	035460	500	72 억	329894	N	N	0	N	N
88	20250416	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	5	2	0.24	54685190	25863	30.33	2100	2130	2095	2730	1470	2100	2114.42	2.26	2384	2143	2121	2088	2066	2033	2132	2077	73	630	500	1510	5	1	14577340	307	4.38	0.66	12	0.18	481.00	3206.00	2445	20240507	-13.91	1600	20241209	31.56	2365	-10.99	20250212	1685	24.93	20250207	2445	-13.91	20240507	1600	31.56	20241209	0.00	Y	035460	500	72 억	329894	N	N	0	N	N
89	20250416	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	5	2	0.24	1071375	510	0.60	2100	2105	2100	2730	1470	2100	2100.74	2.26	327	2143	2121	2088	2066	2033	2132	2077	73	630	500	1510	5	1	14577340	307	4.38	0.66	12	0.00	481.00	3206.00	2445	20240507	-13.91	1600	20241209	31.56	2365	-10.99	20250212	1685	24.93	20250207	2445	-13.91	20240507	1600	31.56	20241209	0.00	Y	035460	500	72 억	329894	N	N	0	N	N
90	20250415	160415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	25	2	1.20	176915927	84675	61.22	2085	2110	2055	2695	1455	2075	2089.35	2.29	1139	2171	2122	2061	2012	1951	2147	2037	73	620	500	1490	5	1	14577340	306	4.37	0.66	12	0.58	481.00	3206.00	2450	20240403	-14.29	1600	20241209	31.25	2365	-11.21	20250212	1685	24.63	20250207	2445	-14.11	20240507	1600	31.25	20241209	0.00	Y	035460	500	72 억	334005	N	N	0	N	N
91	20250415	150418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	30	2	1.45	158638767	75968	54.93	2085	2110	2055	2695	1455	2075	2088.23	2.29	-998	2171	2122	2061	2012	1951	2147	2037	73	620	500	1490	5	1	14577340	307	4.38	0.66	12	0.52	481.00	3206.00	2450	20240403	-14.08	1600	20241209	31.56	2365	-10.99	20250212	1685	24.93	20250207	2445	-13.91	20240507	1600	31.56	20241209	0.00	Y	035460	500	72 억	334005	N	N	0	N	N
92	20250415	140419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2102	27	2	1.30	131546852	62939	45.51	2085	2110	2060	2695	1455	2075	2090.07	2.29	-4023	2171	2122	2061	2012	1951	2147	2037	73	620	500	1490	5	1	14577340	306	4.37	0.66	12	0.43	481.00	3206.00	2450	20240403	-14.20	1600	20241209	31.38	2365	-11.12	20250212	1685	24.75	20250207	2445	-14.03	20240507	1600	31.38	20241209	0.00	Y	035460	500	72 억	334005	N	N	0	N	N
93	20250415	130419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2090	15	2	0.72	127405205	60964	44.08	2085	2110	2060	2695	1455	2075	2089.84	2.29	-4234	2171	2122	2061	2012	1951	2147	2037	73	620	500	1490	5	1	14577340	305	4.35	0.65	12	0.42	481.00	3206.00	2450	20240403	-14.69	1600	20241209	30.62	2365	-11.63	20250212	1685	24.04	20250207	2445	-14.52	20240507	1600	30.62	20241209	0.00	Y	035460	500	72 억	334005	N	N	0	N	N
94	20250415	120418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2110	35	2	1.69	104238295	49928	36.10	2085	2110	2060	2695	1455	2075	2087.77	2.29	-6456	2171	2122	2061	2012	1951	2147	2037	73	620	500	1490	5	1	14577340	308	4.39	0.66	12	0.34	481.00	3206.00	2450	20240403	-13.88	1600	20241209	31.88	2365	-10.78	20250212	1685	25.22	20250207	2445	-13.70	20240507	1600	31.88	20241209	0.00	Y	035460	500	72 억	334005	N	N	0	N	N
95	20250415	110419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2105	30	2	1.45	68421435	32812	23.72	2085	2110	2060	2695	1455	2075	2085.26	2.29	-5983	2171	2122	2061	2012	1951	2147	2037	73	620	500	1490	5	1	14577340	307	4.38	0.66	12	0.23	481.00	3206.00	2450	20240403	-14.08	1600	20241209	31.56	2365	-10.99	20250212	1685	24.93	20250207	2445	-13.91	20240507	1600	31.56	20241209	0.00	Y	035460	500	72 억	334005	N	N	0	N	N
96	20250415	100419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	0	3	0.00	48881055	23481	16.98	2085	2105	2060	2695	1455	2075	2081.73	2.29	-3750	2171	2122	2061	2012	1951	2147	2037	73	620	500	1490	5	1	14577340	302	4.31	0.65	12	0.16	481.00	3206.00	2450	20240403	-15.31	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2445	-15.13	20240507	1600	29.69	20241209	0.00	Y	035460	500	72 억	334005	N	N	0	N	N
97	20250415	090420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-15	5	-0.72	7608170	3676	2.66	2085	2085	2060	2695	1455	2075	2069.69	2.29	373	2171	2122	2061	2012	1951	2147	2037	73	620	500	1490	5	1	14577340	300	4.28	0.64	12	0.03	481.00	3206.00	2450	20240403	-15.92	1600	20241209	28.75	2365	-12.90	20250212	1685	22.26	20250207	2445	-15.75	20240507	1600	28.75	20241209	0.00	Y	035460	500	72 억	334005	N	N	0	N	N
98	20250414	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	50	2	2.47	286391498	138274	163.42	2030	2110	2000	2630	1420	2025	2071.19	2.22	16025	2078	2051	2008	1981	1938	2065	1995	73	605	500	1450	5	1	14577340	302	4.31	0.65	12	0.95	481.00	3206.00	2470	20240402	-15.99	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2445	-15.13	20240507	1600	29.69	20241209	0.00	Y	035460	500	72 억	323993	N	N	0	N	N
99	20250414	150417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	40	2	1.98	281002873	135674	160.34	2030	2110	2000	2630	1420	2025	2071.16	2.22	16119	2078	2051	2008	1981	1938	2065	1995	73	605	500	1450	5	1	14577340	301	4.29	0.64	12	0.93	481.00	3206.00	2470	20240402	-16.40	1600	20241209	29.06	2365	-12.68	20250212	1685	22.55	20250207	2445	-15.54	20240507	1600	29.06	20241209	0.00	Y	035460	500	72 억	323993	N	N	0	N	N
100	20250414	140416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	40	2	1.98	276871569	133681	157.99	2030	2110	2000	2630	1420	2025	2071.14	2.22	15832	2078	2051	2008	1981	1938	2065	1995	73	605	500	1450	5	1	14577340	301	4.29	0.64	12	0.92	481.00	3206.00	2470	20240402	-16.40	1600	20241209	29.06	2365	-12.68	20250212	1685	22.55	20250207	2445	-15.54	20240507	1600	29.06	20241209	0.00	Y	035460	500	72 억	323993	N	N	0	N	N
101	20250414	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2095	70	2	3.46	254798509	123033	145.40	2030	2110	2000	2630	1420	2025	2070.98	2.22	15940	2078	2051	2008	1981	1938	2065	1995	73	605	500	1450	5	1	14577340	305	4.36	0.65	12	0.84	481.00	3206.00	2470	20240402	-15.18	1600	20241209	30.94	2365	-11.42	20250212	1685	24.33	20250207	2445	-14.31	20240507	1600	30.94	20241209	0.00	Y	035460	500	72 억	323993	N	N	0	N	N
102	20250414	120417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	45	2	2.22	220106579	106339	125.67	2030	2110	2000	2630	1420	2025	2069.86	2.22	17685	2078	2051	2008	1981	1938	2065	1995	73	605	500	1450	5	1	14577340	302	4.30	0.65	12	0.73	481.00	3206.00	2470	20240402	-16.19	1600	20241209	29.37	2365	-12.47	20250212	1685	22.85	20250207	2445	-15.34	20240507	1600	29.37	20241209	0.00	Y	035460	500	72 억	323993	N	N	0	N	N
103	20250414	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	50	2	2.47	177101251	85499	101.04	2030	2110	2000	2630	1420	2025	2071.38	2.22	9561	2078	2051	2008	1981	1938	2065	1995	73	605	500	1450	5	1	14577340	302	4.31	0.65	12	0.59	481.00	3206.00	2470	20240402	-15.99	1600	20241209	29.69	2365	-12.26	20250212	1685	23.15	20250207	2445	-15.13	20240507	1600	29.69	20241209	0.00	Y	035460	500	72 억	323993	N	N	0	N	N
104	20250414	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	45	2	2.22	146995857	70907	83.80	2030	2110	2000	2630	1420	2025	2073.08	2.22	6591	2078	2051	2008	1981	1938	2065	1995	73	605	500	1450	5	1	14577340	302	4.30	0.65	12	0.49	481.00	3206.00	2470	20240402	-16.19	1600	20241209	29.37	2365	-12.47	20250212	1685	22.85	20250207	2445	-15.34	20240507	1600	29.37	20241209	0.00	Y	035460	500	72 억	323993	N	N	0	N	N
105	20250414	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	0	3	0.00	6848340	3397	4.01	2030	2030	2000	2630	1420	2025	2016.00	2.22	0	2078	2051	2008	1981	1938	2065	1995	73	605	500	1450	5	1	14577340	295	4.21	0.63	12	0.02	481.00	3206.00	2470	20240402	-18.02	1600	20241209	26.56	2365	-14.38	20250212	1685	20.18	20250207	2445	-17.18	20240507	1600	26.56	20241209	0.00	Y	035460	500	72 억	323993	N	N	0	N	N
106	20250411	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	0	3	0.00	170483340	84615	67.59	1971	2035	1965	2630	1420	2025	2014.81	2.18	6721	2069	2046	2022	1999	1975	2035	1988	73	605	500	1450	5	1	14577340	295	4.21	0.63	12	0.58	481.00	3206.00	2470	20240402	-18.02	1600	20241209	26.56	2365	-14.38	20250212	1685	20.18	20250207	2445	-17.18	20240507	1600	26.56	20241209	0.01	Y	035460	500	72 억	317190	N	N	0	N	N
107	20250411	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	-10	5	-0.49	160230185	79527	63.52	1971	2035	1965	2630	1420	2025	2014.79	2.18	6139	2069	2046	2022	1999	1975	2035	1988	73	605	500	1450	5	1	14577340	294	4.19	0.63	12	0.55	481.00	3206.00	2470	20240402	-18.42	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2445	-17.59	20240507	1600	25.94	20241209	0.01	Y	035460	500	72 억	317190	N	N	0	N	N
108	20250411	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-15	5	-0.74	113888265	56461	45.10	1971	2035	1965	2630	1420	2025	2017.11	2.18	5062	2069	2046	2022	1999	1975	2035	1988	73	605	500	1450	5	1	14577340	293	4.18	0.63	12	0.39	481.00	3206.00	2470	20240402	-18.62	1600	20241209	25.62	2365	-15.01	20250212	1685	19.29	20250207	2445	-17.79	20240507	1600	25.62	20241209	0.01	Y	035460	500	72 억	317190	N	N	0	N	N
109	20250411	130416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	5	2	0.25	92902785	46055	36.79	1971	2035	1965	2630	1420	2025	2017.21	2.18	3256	2069	2046	2022	1999	1975	2035	1988	73	605	500	1450	5	1	14577340	296	4.22	0.63	12	0.32	481.00	3206.00	2470	20240402	-17.81	1600	20241209	26.88	2365	-14.16	20250212	1685	20.47	20250207	2445	-16.97	20240507	1600	26.88	20241209	0.01	Y	035460	500	72 억	317190	N	N	0	N	N
110	20250411	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	0	3	0.00	73550955	36506	29.16	1971	2035	1965	2630	1420	2025	2014.76	2.18	2335	2069	2046	2022	1999	1975	2035	1988	73	605	500	1450	5	1	14577340	295	4.21	0.63	12	0.25	481.00	3206.00	2470	20240402	-18.02	1600	20241209	26.56	2365	-14.38	20250212	1685	20.18	20250207	2445	-17.18	20240507	1600	26.56	20241209	0.01	Y	035460	500	72 억	317190	N	N	0	N	N
111	20250411	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	-5	5	-0.25	69952455	34728	27.74	1971	2035	1965	2630	1420	2025	2014.30	2.18	2273	2069	2046	2022	1999	1975	2035	1988	73	605	500	1450	5	1	14577340	294	4.20	0.63	12	0.24	481.00	3206.00	2470	20240402	-18.22	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2445	-17.38	20240507	1600	26.25	20241209	0.01	Y	035460	500	72 억	317190	N	N	0	N	N
112	20250411	100416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	5	2	0.25	38325625	19104	15.26	1971	2030	1965	2630	1420	2025	2006.16	2.18	1117	2069	2046	2022	1999	1975	2035	1988	73	605	500	1450	5	1	14577340	296	4.22	0.63	12	0.13	481.00	3206.00	2470	20240402	-17.81	1600	20241209	26.88	2365	-14.16	20250212	1685	20.47	20250207	2445	-16.97	20240507	1600	26.88	20241209	0.01	Y	035460	500	72 억	317190	N	N	0	N	N
113	20250411	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	-25	5	-1.23	9569037	4849	3.87	1971	2000	1965	2630	1420	2025	1973.40	2.18	-97	2069	2046	2022	1999	1975	2035	1988	73	605	500	1450	5	1	14577340	292	4.16	0.62	12	0.03	481.00	3206.00	2470	20240402	-19.03	1600	20241209	25.00	2365	-15.43	20250212	1685	18.69	20250207	2445	-18.20	20240507	1600	25.00	20241209	0.01	Y	035460	500	72 억	317190	N	N	0	N	N
114	20250410	160414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	46	2	2.32	252602380	125195	149.90	2045	2045	1998	2570	1386	1979	2017.67	2.02	17952	2071	2024	1983	1936	1895	2048	1960	73	591	500	1420	5	1	14577340	295	4.21	0.63	12	0.86	481.00	3206.00	2470	20240402	-18.02	1600	20241209	26.56	2365	-14.38	20250212	1685	20.18	20250207	2445	-17.18	20240507	1600	26.56	20241209	0.01	Y	035460	500	72 억	294938	N	N	0	N	N
115	20250410	150415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	36	2	1.82	238147975	118024	141.32	2045	2045	1998	2570	1386	1979	2017.79	2.02	16745	2071	2024	1983	1936	1895	2048	1960	73	591	500	1420	5	1	14577340	294	4.19	0.63	12	0.81	481.00	3206.00	2470	20240402	-18.42	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2445	-17.59	20240507	1600	25.94	20241209	0.01	Y	035460	500	72 억	294938	N	N	0	N	N
116	20250410	140415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	41	2	2.07	216248205	107160	128.31	2045	2045	1998	2570	1386	1979	2017.99	2.02	15540	2071	2024	1983	1936	1895	2048	1960	73	591	500	1420	5	1	14577340	294	4.20	0.63	12	0.74	481.00	3206.00	2470	20240402	-18.22	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2445	-17.38	20240507	1600	26.25	20241209	0.01	Y	035460	500	72 억	294938	N	N	0	N	N
117	20250410	130415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	36	2	1.82	153692784	76089	91.10	2045	2045	1998	2570	1386	1979	2019.91	2.02	9422	2071	2024	1983	1936	1895	2048	1960	73	591	500	1420	5	1	14577340	294	4.19	0.63	12	0.52	481.00	3206.00	2470	20240402	-18.42	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2445	-17.59	20240507	1600	25.94	20241209	0.01	Y	035460	500	72 억	294938	N	N	0	N	N
118	20250410	120415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	51	2	2.58	120552654	59652	71.42	2045	2045	1998	2570	1386	1979	2020.93	2.02	7587	2071	2024	1983	1936	1895	2048	1960	73	591	500	1420	5	1	14577340	296	4.22	0.63	12	0.41	481.00	3206.00	2470	20240402	-17.81	1600	20241209	26.88	2365	-14.16	20250212	1685	20.47	20250207	2445	-16.97	20240507	1600	26.88	20241209	0.01	Y	035460	500	72 억	294938	N	N	0	N	N
119	20250410	110414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	36	2	1.82	89706119	44371	53.13	2045	2045	1998	2570	1386	1979	2021.73	2.02	5783	2071	2024	1983	1936	1895	2048	1960	73	591	500	1420	5	1	14577340	294	4.19	0.63	12	0.30	481.00	3206.00	2470	20240402	-18.42	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2445	-17.59	20240507	1600	25.94	20241209	0.01	Y	035460	500	72 억	294938	N	N	0	N	N
120	20250410	100414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	36	2	1.82	66132199	32716	39.17	2045	2045	1998	2570	1386	1979	2021.40	2.02	4776	2071	2024	1983	1936	1895	2048	1960	73	591	500	1420	5	1	14577340	294	4.19	0.63	12	0.22	481.00	3206.00	2470	20240402	-18.42	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2445	-17.59	20240507	1600	25.94	20241209	0.01	Y	035460	500	72 억	294938	N	N	0	N	N
121	20250410	090417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	51	2	2.58	2272015	1112	1.33	2045	2045	1998	2570	1386	1979	2043.18	2.02	-10	2071	2024	1983	1936	1895	2048	1960	73	591	500	1420	5	1	14577340	296	4.22	0.63	12	0.01	481.00	3206.00	2470	20240402	-17.81	1600	20241209	26.88	2365	-14.16	20250212	1685	20.47	20250207	2445	-16.97	20240507	1600	26.88	20241209	0.01	Y	035460	500	72 억	294938	N	N	0	N	N
122	20250409	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	20	2	1.02	166065890	83512	147.47	1974	2030	1942	2545	1372	1959	1988.53	1.96	7165	1999	1979	1945	1925	1891	1989	1935	73	586	500	1410	1	1	14577340	288	4.11	0.62	12	0.57	481.00	3206.00	2470	20240402	-19.88	1600	20241209	23.69	2365	-16.32	20250212	1685	17.45	20250207	2445	-19.06	20240507	1600	23.69	20241209	0.00	Y	035460	500	72 억	285525	N	N	0	N	N
123	20250409	150332	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1968	9	2	0.46	158221631	79538	140.45	1974	2030	1942	2545	1372	1959	1989.26	1.96	6885	1999	1979	1945	1925	1891	1989	1935	73	586	500	1410	1	1	14577340	287	4.09	0.61	12	0.55	481.00	3206.00	2470	20240402	-20.32	1600	20241209	23.00	2365	-16.79	20250212	1685	16.80	20250207	2445	-19.51	20240507	1600	23.00	20241209	0.00	Y	035460	500	72 억	285525	N	N	0	N	N
124	20250409	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	20	2	1.02	140778853	70648	124.75	1974	2030	1942	2545	1372	1959	1992.68	1.96	6807	1999	1979	1945	1925	1891	1989	1935	73	586	500	1410	1	1	14577340	288	4.11	0.62	12	0.48	481.00	3206.00	2470	20240402	-19.88	1600	20241209	23.69	2365	-16.32	20250212	1685	17.45	20250207	2445	-19.06	20240507	1600	23.69	20241209	0.00	Y	035460	500	72 억	285525	N	N	0	N	N
125	20250409	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1989	30	2	1.53	120963832	60582	106.98	1974	2030	1942	2545	1372	1959	1996.70	1.96	8524	1999	1979	1945	1925	1891	1989	1935	73	586	500	1410	1	1	14577340	290	4.14	0.62	12	0.42	481.00	3206.00	2470	20240402	-19.47	1600	20241209	24.31	2365	-15.90	20250212	1685	18.04	20250207	2445	-18.65	20240507	1600	24.31	20241209	0.00	Y	035460	500	72 억	285525	N	N	0	N	N
126	20250409	120411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1994	35	2	1.79	112806097	56484	99.74	1974	2030	1942	2545	1372	1959	1997.13	1.96	11328	1999	1979	1945	1925	1891	1989	1935	73	586	500	1410	1	1	14577340	291	4.15	0.62	12	0.39	481.00	3206.00	2470	20240402	-19.27	1600	20241209	24.62	2365	-15.69	20250212	1685	18.34	20250207	2445	-18.45	20240507	1600	24.62	20241209	0.00	Y	035460	500	72 억	285525	N	N	0	N	N
127	20250409	110410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	61	2	3.11	76574652	38480	67.95	1974	2030	1942	2545	1372	1959	1989.99	1.96	11063	1999	1979	1945	1925	1891	1989	1935	73	586	500	1410	5	1	14577340	294	4.20	0.63	12	0.26	481.00	3206.00	2470	20240402	-18.22	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2445	-17.38	20240507	1600	26.25	20241209	0.00	Y	035460	500	72 억	285525	N	N	0	N	N
128	20250409	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1965	6	2	0.31	13068876	6691	11.82	1974	1974	1942	2545	1372	1959	1953.20	1.96	-192	1999	1979	1945	1925	1891	1989	1935	73	586	500	1410	1	1	14577340	286	4.09	0.61	12	0.05	481.00	3206.00	2470	20240402	-20.45	1600	20241209	22.81	2365	-16.91	20250212	1685	16.62	20250207	2445	-19.63	20240507	1600	22.81	20241209	0.00	Y	035460	500	72 억	285525	N	N	0	N	N
129	20250409	090413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	15	2	0.77	122388	62	0.11	1974	1974	1974	2545	1372	1959	1974.00	1.96	-9	1999	1979	1945	1925	1891	1989	1935	73	586	500	1410	1	1	14577340	288	4.10	0.62	12	0.00	481.00	3206.00	2470	20240402	-20.08	1600	20241209	23.38	2365	-16.53	20250212	1685	17.15	20250207	2445	-19.26	20240507	1600	23.38	20241209	0.00	Y	035460	500	72 억	285525	N	N	0	N	N
130	20250408	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1959	16	2	0.82	110243528	56470	82.02	1944	1965	1911	2525	1361	1943	1952.25	1.83	18445	2040	1991	1947	1898	1854	1969	1876	73	582	500	1390	1	1	14577340	286	4.07	0.61	12	0.39	481.00	3206.00	2470	20240327	-20.69	1600	20241209	22.44	2365	-17.17	20250212	1685	16.26	20250207	2445	-19.88	20240507	1600	22.44	20241209	0.00	Y	035460	500	72 억	266845	N	N	0	N	N
131	20250408	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1955	12	2	0.62	103921049	53242	77.34	1944	1965	1911	2525	1361	1943	1951.86	1.83	18002	2040	1991	1947	1898	1854	1969	1876	73	582	500	1390	1	1	14577340	285	4.06	0.61	12	0.37	481.00	3206.00	2470	20240327	-20.85	1600	20241209	22.19	2365	-17.34	20250212	1685	16.02	20250207	2445	-20.04	20240507	1600	22.19	20241209	0.00	Y	035460	500	72 억	266845	N	N	0	N	N
132	20250408	140409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1954	11	2	0.57	88219277	45188	65.64	1944	1965	1911	2525	1361	1943	1952.27	1.83	18841	2040	1991	1947	1898	1854	1969	1876	73	582	500	1390	1	1	14577340	285	4.06	0.61	12	0.31	481.00	3206.00	2470	20240327	-20.89	1600	20241209	22.12	2365	-17.38	20250212	1685	15.96	20250207	2445	-20.08	20240507	1600	22.12	20241209	0.00	Y	035460	500	72 억	266845	N	N	0	N	N
133	20250408	130409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1955	12	2	0.62	87216369	44675	64.89	1944	1965	1911	2525	1361	1943	1952.24	1.83	18874	2040	1991	1947	1898	1854	1969	1876	73	582	500	1390	1	1	14577340	285	4.06	0.61	12	0.31	481.00	3206.00	2470	20240327	-20.85	1600	20241209	22.19	2365	-17.34	20250212	1685	16.02	20250207	2445	-20.04	20240507	1600	22.19	20241209	0.00	Y	035460	500	72 억	266845	N	N	0	N	N
134	20250408	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	10	2	0.51	77227705	39572	57.48	1944	1965	1911	2525	1361	1943	1951.57	1.83	19419	2040	1991	1947	1898	1854	1969	1876	73	582	500	1390	1	1	14577340	285	4.06	0.61	12	0.27	481.00	3206.00	2470	20240327	-20.93	1600	20241209	22.06	2365	-17.42	20250212	1685	15.91	20250207	2445	-20.12	20240507	1600	22.06	20241209	0.00	Y	035460	500	72 억	266845	N	N	0	N	N
135	20250408	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	7	2	0.36	56581169	29018	42.15	1944	1965	1911	2525	1361	1943	1949.86	1.83	11271	2040	1991	1947	1898	1854	1969	1876	73	582	500	1390	1	1	14577340	284	4.05	0.61	12	0.20	481.00	3206.00	2470	20240327	-21.05	1600	20241209	21.88	2365	-17.55	20250212	1685	15.73	20250207	2445	-20.25	20240507	1600	21.88	20241209	0.00	Y	035460	500	72 억	266845	N	N	0	N	N
136	20250408	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1959	16	2	0.82	28075763	14365	20.87	1944	1965	1944	2525	1361	1943	1954.46	1.83	7434	2040	1991	1947	1898	1854	1969	1876	73	582	500	1390	1	1	14577340	286	4.07	0.61	12	0.10	481.00	3206.00	2470	20240327	-20.69	1600	20241209	22.44	2365	-17.17	20250212	1685	16.26	20250207	2445	-19.88	20240507	1600	22.44	20241209	0.00	Y	035460	500	72 억	266845	N	N	0	N	N
137	20250408	090411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1954	11	2	0.57	1061925	544	0.79	1944	1955	1944	2525	1361	1943	1952.07	1.83	-357	2040	1991	1947	1898	1854	1969	1876	73	582	500	1390	1	1	14577340	285	4.06	0.61	12	0.00	481.00	3206.00	2470	20240327	-20.89	1600	20241209	22.12	2365	-17.38	20250212	1685	15.96	20250207	2445	-20.08	20240507	1600	22.12	20241209	0.00	Y	035460	500	72 억	266845	N	N	0	N	N
138	20250407	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1943	-53	5	-2.66	133362425	68833	83.89	1996	1996	1903	2590	1398	1996	1937.48	1.95	-17445	2066	2030	1960	1924	1854	2049	1943	73	594	500	1430	1	1	14577340	283	4.04	0.61	12	0.47	481.00	3206.00	2475	20240326	-21.49	1600	20241209	21.44	2365	-17.84	20250212	1685	15.31	20250207	2445	-20.53	20240507	1600	21.44	20241209	0.00	Y	035460	500	72 억	284125	N	N	0	N	N
139	20250407	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1957	-39	5	-1.95	125612748	64840	79.02	1996	1996	1903	2590	1398	1996	1937.27	1.95	-16796	2066	2030	1960	1924	1854	2049	1943	73	594	500	1430	1	1	14577340	285	4.07	0.61	12	0.44	481.00	3206.00	2475	20240326	-20.93	1600	20241209	22.31	2365	-17.25	20250212	1685	16.14	20250207	2445	-19.96	20240507	1600	22.31	20241209	0.00	Y	035460	500	72 억	284125	N	N	0	N	N
140	20250407	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1941	-55	5	-2.76	107716284	55602	67.76	1996	1996	1903	2590	1398	1996	1937.27	1.95	-13074	2066	2030	1960	1924	1854	2049	1943	73	594	500	1430	1	1	14577340	283	4.04	0.61	12	0.38	481.00	3206.00	2475	20240326	-21.58	1600	20241209	21.31	2365	-17.93	20250212	1685	15.19	20250207	2445	-20.61	20240507	1600	21.31	20241209	0.00	Y	035460	500	72 억	284125	N	N	0	N	N
141	20250407	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	-51	5	-2.56	102595297	52951	64.53	1996	1996	1903	2590	1398	1996	1937.55	1.95	-12839	2066	2030	1960	1924	1854	2049	1943	73	594	500	1430	1	1	14577340	284	4.04	0.61	12	0.36	481.00	3206.00	2475	20240326	-21.41	1600	20241209	21.56	2365	-17.76	20250212	1685	15.43	20250207	2445	-20.45	20240507	1600	21.56	20241209	0.00	Y	035460	500	72 억	284125	N	N	0	N	N
142	20250407	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1948	-48	5	-2.40	77225537	39982	48.73	1996	1996	1903	2590	1398	1996	1931.51	1.95	-4132	2066	2030	1960	1924	1854	2049	1943	73	594	500	1430	1	1	14577340	284	4.05	0.61	12	0.27	481.00	3206.00	2475	20240326	-21.29	1600	20241209	21.75	2365	-17.63	20250212	1685	15.61	20250207	2445	-20.33	20240507	1600	21.75	20241209	0.00	Y	035460	500	72 억	284125	N	N	0	N	N
143	20250407	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	-64	5	-3.21	57437443	29765	36.27	1996	1996	1903	2590	1398	1996	1929.70	1.95	-1658	2066	2030	1960	1924	1854	2049	1943	73	594	500	1430	1	1	14577340	282	4.02	0.60	12	0.20	481.00	3206.00	2475	20240326	-21.94	1600	20241209	20.75	2365	-18.31	20250212	1685	14.66	20250207	2445	-20.98	20240507	1600	20.75	20241209	0.00	Y	035460	500	72 억	284125	N	N	0	N	N
144	20250407	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1915	-81	5	-4.06	38420411	19886	24.23	1996	1996	1903	2590	1398	1996	1932.03	1.95	-2139	2066	2030	1960	1924	1854	2049	1943	73	594	500	1430	1	1	14577340	279	3.98	0.60	12	0.14	481.00	3206.00	2475	20240326	-22.63	1600	20241209	19.69	2365	-19.03	20250212	1685	13.65	20250207	2445	-21.68	20240507	1600	19.69	20241209	0.00	Y	035460	500	72 억	284125	N	N	0	N	N
145	20250407	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	-84	5	-4.21	7833922	3960	4.83	1996	1996	1912	2590	1398	1996	1978.26	1.95	-784	2066	2030	1960	1924	1854	2049	1943	73	594	500	1430	1	1	14577340	279	3.98	0.60	12	0.03	481.00	3206.00	2475	20240326	-22.75	1600	20241209	19.50	2365	-19.15	20250212	1685	13.47	20250207	2445	-21.80	20240507	1600	19.50	20241209	0.00	Y	035460	500	72 억	284125	N	N	0	N	N
146	20250404	160406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1996	22	2	1.11	161193981	82028	146.63	1974	1996	1890	2565	1382	1974	1965.11	1.87	11354	2042	2008	1991	1957	1940	1999	1948	73	591	500	1420	1	1	14577340	291	4.15	0.62	12	0.56	481.00	3206.00	2475	20240326	-19.35	1600	20241209	24.75	2365	-15.60	20250212	1685	18.46	20250207	2445	-18.36	20240507	1600	24.75	20241209	0.00	Y	035460	500	72 억	272894	N	N	0	N	N
147	20250404	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	21	2	1.06	155900714	79375	141.89	1974	1996	1890	2565	1382	1974	1964.10	1.87	11522	2042	2008	1991	1957	1940	1999	1948	73	591	500	1420	1	1	14577340	291	4.15	0.62	12	0.54	481.00	3206.00	2475	20240326	-19.39	1600	20241209	24.69	2365	-15.64	20250212	1685	18.40	20250207	2445	-18.40	20240507	1600	24.69	20241209	0.00	Y	035460	500	72 억	272894	N	N	0	N	N
148	20250404	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1995	21	2	1.06	146543625	74672	133.48	1974	1996	1890	2565	1382	1974	1962.50	1.87	9755	2042	2008	1991	1957	1940	1999	1948	73	591	500	1420	1	1	14577340	291	4.15	0.62	12	0.51	481.00	3206.00	2475	20240326	-19.39	1600	20241209	24.69	2365	-15.64	20250212	1685	18.40	20250207	2445	-18.40	20240507	1600	24.69	20241209	0.00	Y	035460	500	72 억	272894	N	N	0	N	N
149	20250404	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1982	8	2	0.41	134002983	68329	122.14	1974	1996	1890	2565	1382	1974	1961.14	1.87	9853	2042	2008	1991	1957	1940	1999	1948	73	591	500	1420	1	1	14577340	289	4.12	0.62	12	0.47	481.00	3206.00	2475	20240326	-19.92	1600	20241209	23.88	2365	-16.19	20250212	1685	17.63	20250207	2445	-18.94	20240507	1600	23.88	20241209	0.00	Y	035460	500	72 억	272894	N	N	0	N	N
150	20250404	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1973	-1	5	-0.05	107263221	54806	97.97	1974	1995	1890	2565	1382	1974	1957.14	1.87	11867	2042	2008	1991	1957	1940	1999	1948	73	591	500	1420	1	1	14577340	288	4.10	0.62	12	0.38	481.00	3206.00	2475	20240326	-20.28	1600	20241209	23.31	2365	-16.58	20250212	1685	17.09	20250207	2445	-19.30	20240507	1600	23.31	20241209	0.00	Y	035460	500	72 억	272894	N	N	0	N	N
151	20250404	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	11	2	0.56	51117308	26173	46.79	1974	1994	1890	2565	1382	1974	1953.05	1.87	4442	2042	2008	1991	1957	1940	1999	1948	73	591	500	1420	1	1	14577340	289	4.13	0.62	12	0.18	481.00	3206.00	2475	20240326	-19.80	1600	20241209	24.06	2365	-16.07	20250212	1685	17.80	20250207	2445	-18.81	20240507	1600	24.06	20241209	0.00	Y	035460	500	72 억	272894	N	N	0	N	N
152	20250404	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1942	-32	5	-1.62	27029505	13939	24.92	1974	1974	1890	2565	1382	1974	1939.13	1.87	2537	2042	2008	1991	1957	1940	1999	1948	73	591	500	1420	1	1	14577340	283	4.04	0.61	12	0.10	481.00	3206.00	2475	20240326	-21.54	1600	20241209	21.38	2365	-17.89	20250212	1685	15.25	20250207	2445	-20.57	20240507	1600	21.38	20241209	0.00	Y	035460	500	72 억	272894	N	N	0	N	N
153	20250404	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1972	-2	5	-0.10	2231937	1141	2.04	1974	1974	1955	2565	1382	1974	1956.12	1.87	438	2042	2008	1991	1957	1940	1999	1948	73	591	500	1420	1	1	14577340	287	4.10	0.62	12	0.01	481.00	3206.00	2475	20240326	-20.32	1600	20241209	23.25	2365	-16.62	20250212	1685	17.03	20250207	2445	-19.35	20240507	1600	23.25	20241209	0.00	Y	035460	500	72 억	272894	N	N	0	N	N
154	20250403	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	-31	5	-1.55	111835854	55942	40.63	2005	2025	1974	2605	1405	2005	1999.14	1.90	-3808	2079	2042	2003	1966	1927	2060	1984	73	600	500	1440	1	1	14577340	288	4.10	0.62	12	0.38	481.00	3206.00	2475	20240326	-20.24	1600	20241209	23.38	2365	-16.53	20250212	1685	17.15	20250207	2450	-19.43	20240403	1600	23.38	20241209	0.01	Y	035460	500	72 억	276702	N	N	0	N	N
155	20250403	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	5	2	0.25	100109642	50043	36.34	2005	2025	1983	2605	1405	2005	2000.47	1.90	-3390	2079	2042	2003	1966	1927	2060	1984	73	600	500	1440	5	1	14577340	293	4.18	0.63	12	0.34	481.00	3206.00	2475	20240326	-18.79	1600	20241209	25.62	2365	-15.01	20250212	1685	19.29	20250207	2450	-17.96	20240403	1600	25.62	20241209	0.01	Y	035460	500	72 억	276702	N	N	0	N	N
156	20250403	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	5	2	0.25	92885460	46431	33.72	2005	2025	1983	2605	1405	2005	2000.51	1.90	-1456	2079	2042	2003	1966	1927	2060	1984	73	600	500	1440	5	1	14577340	293	4.18	0.63	12	0.32	481.00	3206.00	2475	20240326	-18.79	1600	20241209	25.62	2365	-15.01	20250212	1685	19.29	20250207	2450	-17.96	20240403	1600	25.62	20241209	0.01	Y	035460	500	72 억	276702	N	N	0	N	N
157	20250403	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	5	2	0.25	86802440	43398	31.52	2005	2025	1983	2605	1405	2005	2000.15	1.90	-587	2079	2042	2003	1966	1927	2060	1984	73	600	500	1440	5	1	14577340	293	4.18	0.63	12	0.30	481.00	3206.00	2475	20240326	-18.79	1600	20241209	25.62	2365	-15.01	20250212	1685	19.29	20250207	2450	-17.96	20240403	1600	25.62	20241209	0.01	Y	035460	500	72 억	276702	N	N	0	N	N
158	20250403	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	10	2	0.50	79470740	39730	28.85	2005	2025	1983	2605	1405	2005	2000.27	1.90	-333	2079	2042	2003	1966	1927	2060	1984	73	600	500	1440	5	1	14577340	294	4.19	0.63	12	0.27	481.00	3206.00	2475	20240326	-18.59	1600	20241209	25.94	2365	-14.80	20250212	1685	19.58	20250207	2450	-17.76	20240403	1600	25.94	20241209	0.01	Y	035460	500	72 억	276702	N	N	0	N	N
159	20250403	110405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	5	2	0.25	65143342	32586	23.66	2005	2025	1983	2605	1405	2005	1999.12	1.90	-325	2079	2042	2003	1966	1927	2060	1984	73	600	500	1440	5	1	14577340	293	4.18	0.63	12	0.22	481.00	3206.00	2475	20240326	-18.79	1600	20241209	25.62	2365	-15.01	20250212	1685	19.29	20250207	2450	-17.96	20240403	1600	25.62	20241209	0.01	Y	035460	500	72 억	276702	N	N	0	N	N
160	20250403	100404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	0	3	0.00	27104432	13628	9.90	2005	2005	1983	2605	1405	2005	1988.88	1.90	2726	2079	2042	2003	1966	1927	2060	1984	73	600	500	1440	5	1	14577340	292	4.17	0.63	12	0.09	481.00	3206.00	2475	20240326	-18.99	1600	20241209	25.31	2365	-15.22	20250212	1685	18.99	20250207	2450	-18.16	20240403	1600	25.31	20241209	0.01	Y	035460	500	72 억	276702	N	N	0	N	N
161	20250403	090406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	0	3	0.00	936335	467	0.34	2005	2005	2005	2605	1405	2005	2005.00	1.90	-70	2079	2042	2003	1966	1927	2060	1984	73	600	500	1440	5	1	14577340	292	4.17	0.63	12	0.00	481.00	3206.00	2475	20240326	-18.99	1600	20241209	25.31	2365	-15.22	20250212	1685	18.99	20250207	2450	-18.16	20240403	1600	25.31	20241209	0.01	Y	035460	500	72 억	276702	N	N	0	N	N
162	20250402	160357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	48	2	2.45	275471275	137703	113.59	1986	2040	1964	2540	1370	1957	2000.47	1.83	7848	2045	2001	1933	1889	1821	2023	1911	73	583	500	1400	5	1	14577340	292	4.17	0.63	12	0.94	481.00	3206.00	2475	20240326	-18.99	1600	20241209	25.31	2365	-15.22	20250212	1685	18.99	20250207	2470	-18.83	20240402	1600	25.31	20241209	0.01	Y	035460	500	72 억	266785	N	N	0	N	N
163	20250402	150357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	53	2	2.71	262177535	131074	108.13	1986	2040	1964	2540	1370	1957	2000.23	1.83	7906	2045	2001	1933	1889	1821	2023	1911	73	583	500	1400	5	1	14577340	293	4.18	0.63	12	0.90	481.00	3206.00	2475	20240326	-18.79	1600	20241209	25.62	2365	-15.01	20250212	1685	19.29	20250207	2470	-18.62	20240402	1600	25.62	20241209	0.01	Y	035460	500	72 억	266785	N	N	0	N	N
164	20250402	140358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1997	40	2	2.04	239384799	119716	98.76	1986	2040	1964	2540	1370	1957	1999.61	1.83	8043	2045	2001	1933	1889	1821	2023	1911	73	583	500	1400	1	1	14577340	291	4.15	0.62	12	0.82	481.00	3206.00	2475	20240326	-19.31	1600	20241209	24.81	2365	-15.56	20250212	1685	18.52	20250207	2470	-19.15	20240402	1600	24.81	20241209	0.01	Y	035460	500	72 억	266785	N	N	0	N	N
165	20250402	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1996	39	2	1.99	215231675	107633	88.79	1986	2040	1964	2540	1370	1957	1999.68	1.83	6780	2045	2001	1933	1889	1821	2023	1911	73	583	500	1400	1	1	14577340	291	4.15	0.62	12	0.74	481.00	3206.00	2475	20240326	-19.35	1600	20241209	24.75	2365	-15.60	20250212	1685	18.46	20250207	2470	-19.19	20240402	1600	24.75	20241209	0.01	Y	035460	500	72 억	266785	N	N	0	N	N
166	20250402	120358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	63	2	3.22	196447856	98296	81.09	1986	2040	1964	2540	1370	1957	1998.53	1.83	4639	2045	2001	1933	1889	1821	2023	1911	73	583	500	1400	5	1	14577340	294	4.20	0.63	12	0.67	481.00	3206.00	2475	20240326	-18.38	1600	20241209	26.25	2365	-14.59	20250212	1685	19.88	20250207	2470	-18.22	20240402	1600	26.25	20241209	0.01	Y	035460	500	72 억	266785	N	N	0	N	N
167	20250402	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	78	2	3.99	183569746	91907	75.82	1986	2040	1964	2540	1370	1957	1997.34	1.83	5642	2045	2001	1933	1889	1821	2023	1911	73	583	500	1400	5	1	14577340	297	4.23	0.63	12	0.63	481.00	3206.00	2475	20240326	-17.78	1600	20241209	27.19	2365	-13.95	20250212	1685	20.77	20250207	2470	-17.61	20240402	1600	27.19	20241209	0.01	Y	035460	500	72 억	266785	N	N	0	N	N
168	20250402	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	43	2	2.20	121851646	61352	50.61	1986	2030	1964	2540	1370	1957	1986.11	1.83	5417	2045	2001	1933	1889	1821	2023	1911	73	583	500	1400	5	1	14577340	292	4.16	0.62	12	0.42	481.00	3206.00	2475	20240326	-19.19	1600	20241209	25.00	2365	-15.43	20250212	1685	18.69	20250207	2470	-19.03	20240402	1600	25.00	20241209	0.01	Y	035460	500	72 억	266785	N	N	0	N	N
169	20250402	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	7	2	0.36	14501818	7338	6.05	1986	1986	1964	2540	1370	1957	1976.26	1.83	369	2045	2001	1933	1889	1821	2023	1911	73	583	500	1400	1	1	14577340	286	4.08	0.61	12	0.05	481.00	3206.00	2475	20240326	-20.65	1600	20241209	22.75	2365	-16.96	20250212	1685	16.56	20250207	2470	-20.49	20240402	1600	22.75	20241209	0.01	Y	035460	500	72 억	266785	N	N	0	N	N
170	20250401	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1957	92	2	4.93	237108773	121218	209.67	1865	1977	1865	2420	1306	1865	1956.05	1.59	34635	1912	1888	1874	1850	1836	1881	1843	73	555	500	1340	1	1	14577340	285	4.07	0.61	12	0.83	481.00	3206.00	2475	20240326	-20.93	1600	20241209	22.31	2365	-17.25	20250212	1685	16.14	20250207	2470	-20.77	20240402	1600	22.31	20241209	0.01	Y	035460	500	72 억	232150	N	N	0	N	N
171	20250401	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	105	2	5.63	228171967	116654	201.78	1865	1977	1865	2420	1306	1865	1955.97	1.59	33793	1912	1888	1874	1850	1836	1881	1843	73	555	500	1340	1	1	14577340	287	4.10	0.61	12	0.80	481.00	3206.00	2475	20240326	-20.40	1600	20241209	23.12	2365	-16.70	20250212	1685	16.91	20250207	2470	-20.24	20240402	1600	23.12	20241209	0.01	Y	035460	500	72 억	232150	N	N	0	N	N
172	20250401	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1961	96	2	5.15	218678976	111821	193.42	1865	1977	1865	2420	1306	1865	1955.62	1.59	33341	1912	1888	1874	1850	1836	1881	1843	73	555	500	1340	1	1	14577340	286	4.08	0.61	12	0.77	481.00	3206.00	2475	20240326	-20.77	1600	20241209	22.56	2365	-17.08	20250212	1685	16.38	20250207	2470	-20.61	20240402	1600	22.56	20241209	0.01	Y	035460	500	72 억	232150	N	N	0	N	N
173	20250401	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1976	111	2	5.95	186515368	95452	165.10	1865	1977	1865	2420	1306	1865	1954.02	1.59	31865	1912	1888	1874	1850	1836	1881	1843	73	555	500	1340	1	1	14577340	288	4.11	0.62	12	0.65	481.00	3206.00	2475	20240326	-20.16	1600	20241209	23.50	2365	-16.45	20250212	1685	17.27	20250207	2470	-20.00	20240402	1600	23.50	20241209	0.01	Y	035460	500	72 억	232150	N	N	0	N	N
174	20250401	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1970	105	2	5.63	157424917	80714	139.61	1865	1974	1865	2420	1306	1865	1950.40	1.59	28508	1912	1888	1874	1850	1836	1881	1843	73	555	500	1340	1	1	14577340	287	4.10	0.61	12	0.55	481.00	3206.00	2475	20240326	-20.40	1600	20241209	23.12	2365	-16.70	20250212	1685	16.91	20250207	2470	-20.24	20240402	1600	23.12	20241209	0.01	Y	035460	500	72 억	232150	N	N	0	N	N
175	20250401	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	99	2	5.31	127135353	65332	113.01	1865	1971	1865	2420	1306	1865	1945.99	1.59	19995	1912	1888	1874	1850	1836	1881	1843	73	555	500	1340	1	1	14577340	286	4.08	0.61	12	0.45	481.00	3206.00	2475	20240326	-20.65	1600	20241209	22.75	2365	-16.96	20250212	1685	16.56	20250207	2470	-20.49	20240402	1600	22.75	20241209	0.01	Y	035460	500	72 억	232150	N	N	0	N	N
176	20250401	100354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1956	91	2	4.88	73447919	37960	65.66	1865	1970	1865	2420	1306	1865	1934.88	1.59	7035	1912	1888	1874	1850	1836	1881	1843	73	555	500	1340	1	1	14577340	285	4.07	0.61	12	0.26	481.00	3206.00	2475	20240326	-20.97	1600	20241209	22.25	2365	-17.29	20250212	1685	16.08	20250207	2470	-20.81	20240402	1600	22.25	20241209	0.01	Y	035460	500	72 억	232150	N	N	0	N	N
177	20250401	090356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1895	30	2	1.61	3202989	1711	2.96	1865	1895	1865	2420	1306	1865	1872.00	1.59	334	1912	1888	1874	1850	1836	1881	1843	73	555	500	1340	1	1	14577340	276	3.94	0.59	12	0.01	481.00	3206.00	2475	20240326	-23.43	1600	20241209	18.44	2365	-19.87	20250212	1685	12.46	20250207	2470	-23.28	20240402	1600	18.44	20241209	0.01	Y	035460	500	72 억	232150	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History