KissMeData/043360/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250430	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	-12	5	-0.61	12815228	6632	85.80	1933	1952	1911	2535	1367	1952	1932.33	0.45	-265	1978	1965	1953	1940	1928	1959	1934	45	583	500	1320	1	1	9000000	175	-9.19	0.42	12	0.07	-211.00	4603.00	2730	20240719	-28.94	1650	20241209	17.58	2285	-15.10	20250122	1661	16.80	20250307	2730	-28.94	20240719	1650	17.58	20241209	Y	043360	500	45 억	40814	N	N	N	N
3	20250430	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1941	-11	5	-0.56	11191425	5795	74.97	1933	1952	1911	2535	1367	1952	1931.22	0.45	-265	1978	1965	1953	1940	1928	1959	1934	45	583	500	1320	1	1	9000000	175	-9.20	0.42	12	0.06	-211.00	4603.00	2730	20240719	-28.90	1650	20241209	17.64	2285	-15.05	20250122	1661	16.86	20250307	2730	-28.90	20240719	1650	17.64	20241209	Y	043360	500	45 억	40814	N	N	N	N
4	20250430	140507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1941	-11	5	-0.56	10803225	5595	72.38	1933	1952	1911	2535	1367	1952	1930.87	0.45	-267	1978	1965	1953	1940	1928	1959	1934	45	583	500	1320	1	1	9000000	175	-9.20	0.42	12	0.06	-211.00	4603.00	2730	20240719	-28.90	1650	20241209	17.64	2285	-15.05	20250122	1661	16.86	20250307	2730	-28.90	20240719	1650	17.64	20241209	Y	043360	500	45 억	40814	N	N	N	N
5	20250430	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1943	-9	5	-0.46	10447928	5412	70.01	1933	1952	1911	2535	1367	1952	1930.51	0.45	-354	1978	1965	1953	1940	1928	1959	1934	45	583	500	1320	1	1	9000000	175	-9.21	0.42	12	0.06	-211.00	4603.00	2730	20240719	-28.83	1650	20241209	17.76	2285	-14.97	20250122	1661	16.98	20250307	2730	-28.83	20240719	1650	17.76	20241209	Y	043360	500	45 억	40814	N	N	N	N
6	20250430	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1943	-9	5	-0.46	9816552	5087	65.81	1933	1952	1911	2535	1367	1952	1929.73	0.45	-356	1978	1965	1953	1940	1928	1959	1934	45	583	500	1320	1	1	9000000	175	-9.21	0.42	12	0.06	-211.00	4603.00	2730	20240719	-28.83	1650	20241209	17.76	2285	-14.97	20250122	1661	16.98	20250307	2730	-28.83	20240719	1650	17.76	20241209	Y	043360	500	45 억	40814	N	N	N	N
7	20250430	110506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1943	-9	5	-0.46	9631986	4992	64.58	1933	1952	1911	2535	1367	1952	1929.48	0.45	-337	1978	1965	1953	1940	1928	1959	1934	45	583	500	1320	1	1	9000000	175	-9.21	0.42	12	0.06	-211.00	4603.00	2730	20240719	-28.83	1650	20241209	17.76	2285	-14.97	20250122	1661	16.98	20250307	2730	-28.83	20240719	1650	17.76	20241209	Y	043360	500	45 억	40814	N	N	N	N
8	20250430	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	-12	5	-0.61	7911092	4099	53.03	1933	1952	1911	2535	1367	1952	1930.01	0.45	-280	1978	1965	1953	1940	1928	1959	1934	45	583	500	1320	1	1	9000000	175	-9.19	0.42	12	0.05	-211.00	4603.00	2730	20240719	-28.94	1650	20241209	17.58	2285	-15.10	20250122	1661	16.80	20250307	2730	-28.94	20240719	1650	17.58	20241209	Y	043360	500	45 억	40814	N	N	N	N
9	20250430	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	-13	5	-0.67	3487539	1802	23.31	1933	1952	1912	2535	1367	1952	1935.37	0.45	-76	1978	1965	1953	1940	1928	1959	1934	45	583	500	1320	1	1	9000000	175	-9.19	0.42	12	0.02	-211.00	4603.00	2730	20240719	-28.97	1650	20241209	17.52	2285	-15.14	20250122	1661	16.74	20250307	2730	-28.97	20240719	1650	17.52	20241209	Y	043360	500	45 억	40814	N	N	N	N
10	20250429	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1952	-14	5	-0.71	15097716	7730	68.01	1966	1966	1941	2555	1377	1966	1953.13	0.46	382	2046	2005	1964	1923	1882	1985	1903	45	589	500	1330	1	1	9000000	176	-9.25	0.42	12	0.09	-211.00	4603.00	2730	20240719	-28.50	1650	20241209	18.30	2285	-14.57	20250122	1661	17.52	20250307	2730	-28.50	20240719	1650	18.30	20241209	Y	043360	500	45 억	41399	N	N	N	N
11	20250429	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	-13	5	-0.66	10165801	5205	45.79	1966	1966	1941	2555	1377	1966	1953.08	0.46	382	2046	2005	1964	1923	1882	1985	1903	45	589	500	1330	1	1	9000000	176	-9.26	0.42	12	0.06	-211.00	4603.00	2730	20240719	-28.46	1650	20241209	18.36	2285	-14.53	20250122	1661	17.58	20250307	2730	-28.46	20240719	1650	18.36	20241209	Y	043360	500	45 억	41399	N	N	N	N
12	20250429	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	-13	5	-0.66	10163848	5204	45.79	1966	1966	1941	2555	1377	1966	1953.08	0.46	382	2046	2005	1964	1923	1882	1985	1903	45	589	500	1330	1	1	9000000	176	-9.26	0.42	12	0.06	-211.00	4603.00	2730	20240719	-28.46	1650	20241209	18.36	2285	-14.53	20250122	1661	17.58	20250307	2730	-28.46	20240719	1650	18.36	20241209	Y	043360	500	45 억	41399	N	N	N	N
13	20250429	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	-13	5	-0.66	10144318	5194	45.70	1966	1966	1941	2555	1377	1966	1953.08	0.46	382	2046	2005	1964	1923	1882	1985	1903	45	589	500	1330	1	1	9000000	176	-9.26	0.42	12	0.06	-211.00	4603.00	2730	20240719	-28.46	1650	20241209	18.36	2285	-14.53	20250122	1661	17.58	20250307	2730	-28.46	20240719	1650	18.36	20241209	Y	043360	500	45 억	41399	N	N	N	N
14	20250429	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1941	-25	5	-1.27	9424119	4823	42.43	1966	1966	1941	2555	1377	1966	1954.00	0.46	11	2046	2005	1964	1923	1882	1985	1903	45	589	500	1330	1	1	9000000	175	-9.20	0.42	12	0.05	-211.00	4603.00	2730	20240719	-28.90	1650	20241209	17.64	2285	-15.05	20250122	1661	16.86	20250307	2730	-28.90	20240719	1650	17.64	20241209	Y	043360	500	45 억	41399	N	N	N	N
15	20250429	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1954	-12	5	-0.61	4566434	2323	20.44	1966	1966	1946	2555	1377	1966	1965.75	0.46	-36	2046	2005	1964	1923	1882	1985	1903	45	589	500	1330	1	1	9000000	176	-9.26	0.42	12	0.03	-211.00	4603.00	2730	20240719	-28.42	1650	20241209	18.42	2285	-14.49	20250122	1661	17.64	20250307	2730	-28.42	20240719	1650	18.42	20241209	Y	043360	500	45 억	41399	N	N	N	N
16	20250429	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1954	-12	5	-0.61	4501952	2290	20.15	1966	1966	1946	2555	1377	1966	1965.92	0.46	-37	2046	2005	1964	1923	1882	1985	1903	45	589	500	1330	1	1	9000000	176	-9.26	0.42	12	0.03	-211.00	4603.00	2730	20240719	-28.42	1650	20241209	18.42	2285	-14.49	20250122	1661	17.64	20250307	2730	-28.42	20240719	1650	18.42	20241209	Y	043360	500	45 억	41399	N	N	N	N
17	20250429	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1966	0	3	0.00	4476582	2277	20.03	1966	1966	1966	2555	1377	1966	1966.00	0.46	-33	2046	2005	1964	1923	1882	1985	1903	45	589	500	1330	1	1	9000000	177	-9.32	0.43	12	0.03	-211.00	4603.00	2730	20240719	-27.99	1650	20241209	19.15	2285	-13.96	20250122	1661	18.36	20250307	2730	-27.99	20240719	1650	19.15	20241209	Y	043360	500	45 억	41399	N	N	N	N
18	20250428	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1966	-54	5	-2.67	22292275	11366	106.85	2000	2005	1923	2625	1415	2020	1961.31	0.47	-975	2066	2042	2006	1982	1946	2055	1995	45	605	500	1370	1	1	9000000	177	-9.32	0.43	12	0.13	-211.00	4603.00	2730	20240719	-27.99	1650	20241209	19.15	2285	-13.96	20250122	1661	18.36	20250307	2730	-27.99	20240719	1650	19.15	20241209	Y	043360	500	45 억	42341	N	N	N	N
19	20250428	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1968	-52	5	-2.57	18008269	9172	86.23	2000	2005	1942	2625	1415	2020	1963.40	0.47	-760	2066	2042	2006	1982	1946	2055	1995	45	605	500	1370	1	1	9000000	177	-9.33	0.43	12	0.10	-211.00	4603.00	2730	20240719	-27.91	1650	20241209	19.27	2285	-13.87	20250122	1661	18.48	20250307	2730	-27.91	20240719	1650	19.27	20241209	Y	043360	500	45 억	42341	N	N	N	N
20	20250428	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1969	-51	5	-2.52	14373898	7307	68.69	2000	2005	1942	2625	1415	2020	1967.14	0.47	-747	2066	2042	2006	1982	1946	2055	1995	45	605	500	1370	1	1	9000000	177	-9.33	0.43	12	0.08	-211.00	4603.00	2730	20240719	-27.88	1650	20241209	19.33	2285	-13.83	20250122	1661	18.54	20250307	2730	-27.88	20240719	1650	19.33	20241209	Y	043360	500	45 억	42341	N	N	N	N
21	20250428	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1948	-72	5	-3.56	14122363	7178	67.48	2000	2005	1942	2625	1415	2020	1967.45	0.47	-737	2066	2042	2006	1982	1946	2055	1995	45	605	500	1370	1	1	9000000	175	-9.23	0.42	12	0.08	-211.00	4603.00	2730	20240719	-28.64	1650	20241209	18.06	2285	-14.75	20250122	1661	17.28	20250307	2730	-28.64	20240719	1650	18.06	20241209	Y	043360	500	45 억	42341	N	N	N	N
22	20250428	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	-46	5	-2.28	8975608	4543	42.71	2000	2005	1942	2625	1415	2020	1975.70	0.47	-814	2066	2042	2006	1982	1946	2055	1995	45	605	500	1370	1	1	9000000	178	-9.36	0.43	12	0.05	-211.00	4603.00	2730	20240719	-27.69	1650	20241209	19.64	2285	-13.61	20250122	1661	18.84	20250307	2730	-27.69	20240719	1650	19.64	20241209	Y	043360	500	45 억	42341	N	N	N	N
23	20250428	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1974	-46	5	-2.28	8815728	4462	41.95	2000	2005	1942	2625	1415	2020	1975.73	0.47	-802	2066	2042	2006	1982	1946	2055	1995	45	605	500	1370	1	1	9000000	178	-9.36	0.43	12	0.05	-211.00	4603.00	2730	20240719	-27.69	1650	20241209	19.64	2285	-13.61	20250122	1661	18.84	20250307	2730	-27.69	20240719	1650	19.64	20241209	Y	043360	500	45 억	42341	N	N	N	N
24	20250428	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1977	-43	5	-2.13	4273128	2160	20.31	2000	2005	1942	2625	1415	2020	1978.30	0.47	-567	2066	2042	2006	1982	1946	2055	1995	45	605	500	1370	1	1	9000000	178	-9.37	0.43	12	0.02	-211.00	4603.00	2730	20240719	-27.58	1650	20241209	19.82	2285	-13.48	20250122	1661	19.02	20250307	2730	-27.58	20240719	1650	19.82	20241209	Y	043360	500	45 억	42341	N	N	N	N
25	20250428	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	-15	5	-0.74	2021383	1016	9.55	2000	2005	1985	2625	1415	2020	1989.55	0.47	-82	2066	2042	2006	1982	1946	2055	1995	45	605	500	1370	5	1	9000000	180	-9.50	0.44	12	0.01	-211.00	4603.00	2730	20240719	-26.56	1650	20241209	21.52	2285	-12.25	20250122	1661	20.71	20250307	2730	-26.56	20240719	1650	21.52	20241209	Y	043360	500	45 억	42341	N	N	N	N
26	20250425	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	30	2	1.51	21125648	10637	113.10	1990	2030	1970	2585	1393	1990	1986.05	0.57	406	2048	2019	1981	1952	1914	2033	1966	45	595	500	1350	5	1	9000000	182	-9.57	0.44	12	0.12	-211.00	4603.00	2730	20240719	-26.01	1650	20241209	22.42	2285	-11.60	20250122	1661	21.61	20250307	2730	-26.01	20240719	1650	22.42	20241209	Y	043360	500	45 억	51325	N	N	N	N
27	20250425	150503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	30	2	1.51	21006728	10578	112.47	1990	2030	1970	2585	1393	1990	1985.89	0.57	458	2048	2019	1981	1952	1914	2033	1966	45	595	500	1350	5	1	9000000	182	-9.57	0.44	12	0.12	-211.00	4603.00	2730	20240719	-26.01	1650	20241209	22.42	2285	-11.60	20250122	1661	21.61	20250307	2730	-26.01	20240719	1650	22.42	20241209	Y	043360	500	45 억	51325	N	N	N	N
28	20250425	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	30	2	1.51	20974408	10562	112.30	1990	2030	1970	2585	1393	1990	1985.84	0.57	459	2048	2019	1981	1952	1914	2033	1966	45	595	500	1350	5	1	9000000	182	-9.57	0.44	12	0.12	-211.00	4603.00	2730	20240719	-26.01	1650	20241209	22.42	2285	-11.60	20250122	1661	21.61	20250307	2730	-26.01	20240719	1650	22.42	20241209	Y	043360	500	45 억	51325	N	N	N	N
29	20250425	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2000	10	2	0.50	19950210	10051	106.87	1990	2000	1970	2585	1393	1990	1984.90	0.57	412	2048	2019	1981	1952	1914	2033	1966	45	595	500	1350	5	1	9000000	180	-9.48	0.43	12	0.11	-211.00	4603.00	2730	20240719	-26.74	1650	20241209	21.21	2285	-12.47	20250122	1661	20.41	20250307	2730	-26.74	20240719	1650	21.21	20241209	Y	043360	500	45 억	51325	N	N	N	N
30	20250425	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	-5	5	-0.25	7216205	3651	38.82	1990	1990	1970	2585	1393	1990	1976.50	0.57	-31	2048	2019	1981	1952	1914	2033	1966	45	595	500	1350	1	1	9000000	179	-9.41	0.43	12	0.04	-211.00	4603.00	2730	20240719	-27.29	1650	20241209	20.30	2285	-13.13	20250122	1661	19.51	20250307	2730	-27.29	20240719	1650	20.30	20241209	Y	043360	500	45 억	51325	N	N	N	N
31	20250425	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	-5	5	-0.25	7208265	3647	38.78	1990	1990	1970	2585	1393	1990	1976.49	0.57	-31	2048	2019	1981	1952	1914	2033	1966	45	595	500	1350	1	1	9000000	179	-9.41	0.43	12	0.04	-211.00	4603.00	2730	20240719	-27.29	1650	20241209	20.30	2285	-13.13	20250122	1661	19.51	20250307	2730	-27.29	20240719	1650	20.30	20241209	Y	043360	500	45 억	51325	N	N	N	N
32	20250425	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1984	-6	5	-0.30	3004716	1520	16.16	1990	1990	1970	2585	1393	1990	1976.79	0.57	-123	2048	2019	1981	1952	1914	2033	1966	45	595	500	1350	1	1	9000000	179	-9.40	0.43	12	0.02	-211.00	4603.00	2730	20240719	-27.33	1650	20241209	20.24	2285	-13.17	20250122	1661	19.45	20250307	2730	-27.33	20240719	1650	20.24	20241209	Y	043360	500	45 억	51325	N	N	N	N
33	20250425	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	0	3	0.00	716400	360	3.83	1990	1990	1990	2585	1393	1990	1990.00	0.57	0	2048	2019	1981	1952	1914	2033	1966	45	595	500	1350	1	1	9000000	179	-9.43	0.43	12	0.00	-211.00	4603.00	2730	20240719	-27.11	1650	20241209	20.61	2285	-12.91	20250122	1661	19.81	20250307	2730	-27.11	20240719	1650	20.61	20241209	Y	043360	500	45 억	51325	N	N	N	N
34	20250424	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	26	2	1.32	18359704	9405	67.59	1964	2010	1943	2550	1375	1964	1952.12	0.58	-658	2040	2002	1952	1914	1864	2021	1933	45	586	500	1330	1	1	9000000	179	-9.43	0.43	12	0.10	-211.00	4603.00	2730	20240719	-27.11	1650	20241209	20.61	2285	-12.91	20250122	1661	19.81	20250307	2730	-27.11	20240719	1650	20.61	20241209	Y	043360	500	45 억	51983	N	N	N	N
35	20250424	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	46	2	2.34	16284614	8362	60.09	1964	2010	1943	2550	1375	1964	1947.45	0.58	-198	2040	2002	1952	1914	1864	2021	1933	45	586	500	1330	5	1	9000000	181	-9.53	0.44	12	0.09	-211.00	4603.00	2730	20240719	-26.37	1650	20241209	21.82	2285	-12.04	20250122	1661	21.01	20250307	2730	-26.37	20240719	1650	21.82	20241209	Y	043360	500	45 억	51983	N	N	N	N
36	20250424	140502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	-14	5	-0.71	8000109	4110	29.54	1964	1964	1943	2550	1375	1964	1946.50	0.58	-130	2040	2002	1952	1914	1864	2021	1933	45	586	500	1330	1	1	9000000	176	-9.24	0.42	12	0.05	-211.00	4603.00	2730	20240719	-28.57	1650	20241209	18.18	2285	-14.66	20250122	1661	17.40	20250307	2730	-28.57	20240719	1650	18.18	20241209	Y	043360	500	45 억	51983	N	N	N	N
37	20250424	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1954	-10	5	-0.51	6461543	3321	23.87	1964	1964	1943	2550	1375	1964	1945.66	0.58	-145	2040	2002	1952	1914	1864	2021	1933	45	586	500	1330	1	1	9000000	176	-9.26	0.42	12	0.04	-211.00	4603.00	2730	20240719	-28.42	1650	20241209	18.42	2285	-14.49	20250122	1661	17.64	20250307	2730	-28.42	20240719	1650	18.42	20241209	Y	043360	500	45 억	51983	N	N	N	N
38	20250424	120502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	-11	5	-0.56	5060122	2601	18.69	1964	1964	1943	2550	1375	1964	1945.45	0.58	-160	2040	2002	1952	1914	1864	2021	1933	45	586	500	1330	1	1	9000000	176	-9.26	0.42	12	0.03	-211.00	4603.00	2730	20240719	-28.46	1650	20241209	18.36	2285	-14.53	20250122	1661	17.58	20250307	2730	-28.46	20240719	1650	18.36	20241209	Y	043360	500	45 억	51983	N	N	N	N
39	20250424	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	-11	5	-0.56	5060122	2601	18.69	1964	1964	1943	2550	1375	1964	1945.45	0.58	-160	2040	2002	1952	1914	1864	2021	1933	45	586	500	1330	1	1	9000000	176	-9.26	0.42	12	0.03	-211.00	4603.00	2730	20240719	-28.46	1650	20241209	18.36	2285	-14.53	20250122	1661	17.58	20250307	2730	-28.46	20240719	1650	18.36	20241209	Y	043360	500	45 억	51983	N	N	N	N
40	20250424	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1953	-11	5	-0.56	2601567	1336	9.60	1964	1964	1943	2550	1375	1964	1947.28	0.58	-186	2040	2002	1952	1914	1864	2021	1933	45	586	500	1330	1	1	9000000	176	-9.26	0.42	12	0.01	-211.00	4603.00	2730	20240719	-28.46	1650	20241209	18.36	2285	-14.53	20250122	1661	17.58	20250307	2730	-28.46	20240719	1650	18.36	20241209	Y	043360	500	45 억	51983	N	N	N	N
41	20250424	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	0	3	0.00	469023	239	1.72	1964	1964	1951	2550	1375	1964	1962.44	0.58	-35	2040	2002	1952	1914	1864	2021	1933	45	586	500	1330	1	1	9000000	177	-9.31	0.43	12	0.00	-211.00	4603.00	2730	20240719	-28.06	1650	20241209	19.03	2285	-14.05	20250122	1661	18.24	20250307	2730	-28.06	20240719	1650	19.03	20241209	Y	043360	500	45 억	51983	N	N	N	N
42	20250423	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	39	2	2.03	26793855	13915	148.02	1925	1990	1902	2500	1348	1925	1925.54	0.57	328	1951	1937	1913	1899	1875	1945	1907	45	575	500	1300	1	1	9000000	177	-9.31	0.43	12	0.15	-211.00	4603.00	2730	20240719	-28.06	1650	20241209	19.03	2285	-14.05	20250122	1661	18.24	20250307	2730	-28.06	20240719	1650	19.03	20241209	Y	043360	500	45 억	51655	N	N	N	N
43	20250423	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1963	38	2	1.97	26171268	13598	144.64	1925	1990	1902	2500	1348	1925	1924.64	0.57	337	1951	1937	1913	1899	1875	1945	1907	45	575	500	1300	1	1	9000000	177	-9.30	0.43	12	0.15	-211.00	4603.00	2730	20240719	-28.10	1650	20241209	18.97	2285	-14.09	20250122	1661	18.18	20250307	2730	-28.10	20240719	1650	18.97	20241209	Y	043360	500	45 억	51655	N	N	N	N
44	20250423	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1964	39	2	2.03	24056160	12518	133.16	1925	1990	1902	2500	1348	1925	1921.73	0.57	308	1951	1937	1913	1899	1875	1945	1907	45	575	500	1300	1	1	9000000	177	-9.31	0.43	12	0.14	-211.00	4603.00	2730	20240719	-28.06	1650	20241209	19.03	2285	-14.05	20250122	1661	18.24	20250307	2730	-28.06	20240719	1650	19.03	20241209	Y	043360	500	45 억	51655	N	N	N	N
45	20250423	130458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	20	2	1.04	23244873	12104	128.75	1925	1945	1902	2500	1348	1925	1920.43	0.57	359	1951	1937	1913	1899	1875	1945	1907	45	575	500	1300	1	1	9000000	175	-9.22	0.42	12	0.13	-211.00	4603.00	2730	20240719	-28.75	1650	20241209	17.88	2285	-14.88	20250122	1661	17.10	20250307	2730	-28.75	20240719	1650	17.88	20241209	Y	043360	500	45 억	51655	N	N	N	N
46	20250423	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1944	19	2	0.99	21996796	11462	121.92	1925	1944	1902	2500	1348	1925	1919.11	0.57	447	1951	1937	1913	1899	1875	1945	1907	45	575	500	1300	1	1	9000000	175	-9.21	0.42	12	0.13	-211.00	4603.00	2730	20240719	-28.79	1650	20241209	17.82	2285	-14.92	20250122	1661	17.04	20250307	2730	-28.79	20240719	1650	17.82	20241209	Y	043360	500	45 억	51655	N	N	N	N
47	20250423	110501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1944	19	2	0.99	21979300	11453	121.83	1925	1944	1902	2500	1348	1925	1919.09	0.57	439	1951	1937	1913	1899	1875	1945	1907	45	575	500	1300	1	1	9000000	175	-9.21	0.42	12	0.13	-211.00	4603.00	2730	20240719	-28.79	1650	20241209	17.82	2285	-14.92	20250122	1661	17.04	20250307	2730	-28.79	20240719	1650	17.82	20241209	Y	043360	500	45 억	51655	N	N	N	N
48	20250423	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1940	15	2	0.78	21723204	11321	120.42	1925	1940	1902	2500	1348	1925	1918.84	0.57	430	1951	1937	1913	1899	1875	1945	1907	45	575	500	1300	1	1	9000000	175	-9.19	0.42	12	0.13	-211.00	4603.00	2730	20240719	-28.94	1650	20241209	17.58	2285	-15.10	20250122	1661	16.80	20250307	2730	-28.94	20240719	1650	17.58	20241209	Y	043360	500	45 억	51655	N	N	N	N
49	20250423	090504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1913	-12	5	-0.62	5221929	2735	29.09	1925	1925	1902	2500	1348	1925	1909.30	0.57	479	1951	1937	1913	1899	1875	1945	1907	45	575	500	1300	1	1	9000000	172	-9.07	0.42	12	0.03	-211.00	4603.00	2730	20240719	-29.93	1650	20241209	15.94	2285	-16.28	20250122	1661	15.17	20250307	2730	-29.93	20240719	1650	15.94	20241209	Y	043360	500	45 억	51655	N	N	N	N
50	20250422	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-2	5	-0.10	18001458	9401	54.14	1908	1927	1889	2505	1349	1927	1914.85	0.58	-157	1953	1939	1925	1911	1897	1933	1905	45	578	500	1310	1	1	9000000	173	-9.12	0.42	12	0.10	-211.00	4603.00	2730	20240719	-29.49	1650	20241209	16.67	2285	-15.75	20250122	1661	15.89	20250307	2730	-29.49	20240719	1650	16.67	20241209	Y	043360	500	45 억	51812	N	N	N	N
51	20250422	150459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-7	5	-0.36	16025624	8373	48.22	1908	1927	1889	2505	1349	1927	1913.96	0.58	-153	1953	1939	1925	1911	1897	1933	1905	45	578	500	1310	1	1	9000000	173	-9.10	0.42	12	0.09	-211.00	4603.00	2730	20240719	-29.67	1650	20241209	16.36	2285	-15.97	20250122	1661	15.59	20250307	2730	-29.67	20240719	1650	16.36	20241209	Y	043360	500	45 억	51812	N	N	N	N
52	20250422	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	-5	5	-0.26	12134805	6332	36.47	1908	1927	1889	2505	1349	1927	1916.43	0.58	-193	1953	1939	1925	1911	1897	1933	1905	45	578	500	1310	1	1	9000000	173	-9.11	0.42	12	0.07	-211.00	4603.00	2730	20240719	-29.60	1650	20241209	16.48	2285	-15.89	20250122	1661	15.71	20250307	2730	-29.60	20240719	1650	16.48	20241209	Y	043360	500	45 억	51812	N	N	N	N
53	20250422	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	-5	5	-0.26	11488463	5993	34.52	1908	1927	1889	2505	1349	1927	1916.98	0.58	-201	1953	1939	1925	1911	1897	1933	1905	45	578	500	1310	1	1	9000000	173	-9.11	0.42	12	0.07	-211.00	4603.00	2730	20240719	-29.60	1650	20241209	16.48	2285	-15.89	20250122	1661	15.71	20250307	2730	-29.60	20240719	1650	16.48	20241209	Y	043360	500	45 억	51812	N	N	N	N
54	20250422	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1919	-8	5	-0.42	10952704	5714	32.91	1908	1927	1889	2505	1349	1927	1916.82	0.58	-190	1953	1939	1925	1911	1897	1933	1905	45	578	500	1310	1	1	9000000	173	-9.09	0.42	12	0.06	-211.00	4603.00	2730	20240719	-29.71	1650	20241209	16.30	2285	-16.02	20250122	1661	15.53	20250307	2730	-29.71	20240719	1650	16.30	20241209	Y	043360	500	45 억	51812	N	N	N	N
55	20250422	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	-5	5	-0.26	10841260	5656	32.58	1908	1927	1889	2505	1349	1927	1916.77	0.58	-176	1953	1939	1925	1911	1897	1933	1905	45	578	500	1310	1	1	9000000	173	-9.11	0.42	12	0.06	-211.00	4603.00	2730	20240719	-29.60	1650	20241209	16.48	2285	-15.89	20250122	1661	15.71	20250307	2730	-29.60	20240719	1650	16.48	20241209	Y	043360	500	45 억	51812	N	N	N	N
56	20250422	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1923	-4	5	-0.21	8798929	4583	26.40	1908	1927	1889	2505	1349	1927	1919.91	0.58	-184	1953	1939	1925	1911	1897	1933	1905	45	578	500	1310	1	1	9000000	173	-9.11	0.42	12	0.05	-211.00	4603.00	2730	20240719	-29.56	1650	20241209	16.55	2285	-15.84	20250122	1661	15.77	20250307	2730	-29.56	20240719	1650	16.55	20241209	Y	043360	500	45 억	51812	N	N	N	N
57	20250422	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-2	5	-0.10	7688424	4006	23.07	1908	1927	1889	2505	1349	1927	1919.23	0.58	-157	1953	1939	1925	1911	1897	1933	1905	45	578	500	1310	1	1	9000000	173	-9.12	0.42	12	0.04	-211.00	4603.00	2730	20240719	-29.49	1650	20241209	16.67	2285	-15.75	20250122	1661	15.89	20250307	2730	-29.49	20240719	1650	16.67	20241209	Y	043360	500	45 억	51812	N	N	N	N
58	20250421	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	-12	5	-0.62	33453138	17363	275.69	1939	1939	1911	2520	1358	1939	1926.69	0.58	-276	1954	1946	1931	1923	1908	1950	1927	45	581	500	1310	1	1	9000000	173	-9.13	0.42	12	0.19	-211.00	4603.00	2730	20240719	-29.41	1650	20241209	16.79	2285	-15.67	20250122	1661	16.01	20250307	2730	-29.41	20240719	1650	16.79	20241209	Y	043360	500	45 억	52088	N	N	N	N
59	20250421	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-14	5	-0.72	31644431	16419	260.70	1939	1939	1918	2520	1358	1939	1927.31	0.58	-269	1954	1946	1931	1923	1908	1950	1927	45	581	500	1310	1	1	9000000	173	-9.12	0.42	12	0.18	-211.00	4603.00	2730	20240719	-29.49	1650	20241209	16.67	2285	-15.75	20250122	1661	15.89	20250307	2730	-29.49	20240719	1650	16.67	20241209	Y	043360	500	45 억	52088	N	N	N	N
60	20250421	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	-5	5	-0.26	26235911	13606	216.04	1939	1939	1918	2520	1358	1939	1928.26	0.58	-336	1954	1946	1931	1923	1908	1950	1927	45	581	500	1310	1	1	9000000	174	-9.17	0.42	12	0.15	-211.00	4603.00	2730	20240719	-29.16	1650	20241209	17.21	2285	-15.36	20250122	1661	16.44	20250307	2730	-29.16	20240719	1650	17.21	20241209	Y	043360	500	45 억	52088	N	N	N	N
61	20250421	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	-5	5	-0.26	23285701	12072	191.68	1939	1939	1918	2520	1358	1939	1928.90	0.58	-403	1954	1946	1931	1923	1908	1950	1927	45	581	500	1310	1	1	9000000	174	-9.17	0.42	12	0.13	-211.00	4603.00	2730	20240719	-29.16	1650	20241209	17.21	2285	-15.36	20250122	1661	16.44	20250307	2730	-29.16	20240719	1650	17.21	20241209	Y	043360	500	45 억	52088	N	N	N	N
62	20250421	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-3	5	-0.15	20391983	10568	167.80	1939	1939	1918	2520	1358	1939	1929.60	0.58	-431	1954	1946	1931	1923	1908	1950	1927	45	581	500	1310	1	1	9000000	174	-9.18	0.42	12	0.12	-211.00	4603.00	2730	20240719	-29.08	1650	20241209	17.33	2285	-15.27	20250122	1661	16.56	20250307	2730	-29.08	20240719	1650	17.33	20241209	Y	043360	500	45 억	52088	N	N	N	N
63	20250421	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	-5	5	-0.26	20258729	10499	166.70	1939	1939	1918	2520	1358	1939	1929.59	0.58	-425	1954	1946	1931	1923	1908	1950	1927	45	581	500	1310	1	1	9000000	174	-9.17	0.42	12	0.12	-211.00	4603.00	2730	20240719	-29.16	1650	20241209	17.21	2285	-15.36	20250122	1661	16.44	20250307	2730	-29.16	20240719	1650	17.21	20241209	Y	043360	500	45 억	52088	N	N	N	N
64	20250421	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1923	-16	5	-0.83	17029426	8820	140.04	1939	1939	1918	2520	1358	1939	1930.77	0.58	-485	1954	1946	1931	1923	1908	1950	1927	45	581	500	1310	1	1	9000000	173	-9.11	0.42	12	0.10	-211.00	4603.00	2730	20240719	-29.56	1650	20241209	16.55	2285	-15.84	20250122	1661	15.77	20250307	2730	-29.56	20240719	1650	16.55	20241209	Y	043360	500	45 억	52088	N	N	N	N
65	20250421	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-19	5	-0.98	9178019	4736	75.20	1939	1939	1918	2520	1358	1939	1937.93	0.58	-102	1954	1946	1931	1923	1908	1950	1927	45	581	500	1310	1	1	9000000	173	-9.10	0.42	12	0.05	-211.00	4603.00	2730	20240719	-29.67	1650	20241209	16.36	2285	-15.97	20250122	1661	15.59	20250307	2730	-29.67	20240719	1650	16.36	20241209	Y	043360	500	45 억	52088	N	N	N	N
66	20250418	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	0	3	0.00	12122420	6298	67.95	1920	1939	1916	2520	1358	1939	1924.80	0.58	29	1994	1966	1937	1909	1880	1952	1895	45	581	500	1310	1	1	9000000	175	-9.19	0.42	12	0.07	-211.00	4603.00	2730	20240719	-28.97	1650	20241209	17.52	2285	-15.14	20250122	1661	16.74	20250307	2730	-28.97	20240719	1650	17.52	20241209	Y	043360	500	45 억	52059	N	N	N	N
67	20250418	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	0	3	0.00	5990365	3113	33.59	1920	1939	1920	2520	1358	1939	1924.31	0.58	29	1994	1966	1937	1909	1880	1952	1895	45	581	500	1310	1	1	9000000	175	-9.19	0.42	12	0.03	-211.00	4603.00	2730	20240719	-28.97	1650	20241209	17.52	2285	-15.14	20250122	1661	16.74	20250307	2730	-28.97	20240719	1650	17.52	20241209	Y	043360	500	45 억	52059	N	N	N	N
68	20250418	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	-7	5	-0.36	5398187	2807	30.28	1920	1939	1920	2520	1358	1939	1923.12	0.58	27	1994	1966	1937	1909	1880	1952	1895	45	581	500	1310	1	1	9000000	174	-9.16	0.42	12	0.03	-211.00	4603.00	2730	20240719	-29.23	1650	20241209	17.09	2285	-15.45	20250122	1661	16.32	20250307	2730	-29.23	20240719	1650	17.09	20241209	Y	043360	500	45 억	52059	N	N	N	N
69	20250418	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	-9	5	-0.46	5234048	2722	29.37	1920	1939	1920	2520	1358	1939	1922.87	0.58	89	1994	1966	1937	1909	1880	1952	1895	45	581	500	1310	1	1	9000000	174	-9.15	0.42	12	0.03	-211.00	4603.00	2730	20240719	-29.30	1650	20241209	16.97	2285	-15.54	20250122	1661	16.20	20250307	2730	-29.30	20240719	1650	16.97	20241209	Y	043360	500	45 억	52059	N	N	N	N
70	20250418	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	-9	5	-0.46	5170332	2689	29.01	1920	1939	1920	2520	1358	1939	1922.77	0.58	112	1994	1966	1937	1909	1880	1952	1895	45	581	500	1310	1	1	9000000	174	-9.15	0.42	12	0.03	-211.00	4603.00	2730	20240719	-29.30	1650	20241209	16.97	2285	-15.54	20250122	1661	16.20	20250307	2730	-29.30	20240719	1650	16.97	20241209	Y	043360	500	45 억	52059	N	N	N	N
71	20250418	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-14	5	-0.72	3478263	1809	19.52	1920	1939	1920	2520	1358	1939	1922.75	0.58	5	1994	1966	1937	1909	1880	1952	1895	45	581	500	1310	1	1	9000000	173	-9.12	0.42	12	0.02	-211.00	4603.00	2730	20240719	-29.49	1650	20241209	16.67	2285	-15.75	20250122	1661	15.89	20250307	2730	-29.49	20240719	1650	16.67	20241209	Y	043360	500	45 억	52059	N	N	N	N
72	20250418	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1925	-14	5	-0.72	3047699	1585	17.10	1920	1939	1920	2520	1358	1939	1922.84	0.58	-4	1994	1966	1937	1909	1880	1952	1895	45	581	500	1310	1	1	9000000	173	-9.12	0.42	12	0.02	-211.00	4603.00	2730	20240719	-29.49	1650	20241209	16.67	2285	-15.75	20250122	1661	15.89	20250307	2730	-29.49	20240719	1650	16.67	20241209	Y	043360	500	45 억	52059	N	N	N	N
73	20250418	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	0	3	0.00	2359753	1227	13.24	1920	1939	1920	2520	1358	1939	1923.19	0.58	-20	1994	1966	1937	1909	1880	1952	1895	45	581	500	1310	1	1	9000000	175	-9.19	0.42	12	0.01	-211.00	4603.00	2730	20240719	-28.97	1650	20241209	17.52	2285	-15.14	20250122	1661	16.74	20250307	2730	-28.97	20240719	1650	17.52	20241209	Y	043360	500	45 억	52059	N	N	N	N
74	20250417	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	-27	5	-1.37	17893522	9269	62.23	1947	1965	1908	2555	1377	1966	1930.47	0.58	-515	2016	1991	1941	1916	1866	2003	1928	45	589	500	1330	1	1	9000000	175	-9.19	0.42	12	0.10	-211.00	4603.00	3215	20240405	-39.69	1650	20241209	17.52	2285	-15.14	20250122	1661	16.74	20250307	2730	-28.97	20240719	1650	17.52	20241209	Y	043360	500	45 억	52574	N	N	N	N
75	20250417	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	-39	5	-1.98	16956967	8786	58.99	1947	1965	1908	2555	1377	1966	1930.00	0.58	-165	2016	1991	1941	1916	1866	2003	1928	45	589	500	1330	1	1	9000000	173	-9.13	0.42	12	0.10	-211.00	4603.00	3215	20240405	-40.06	1650	20241209	16.79	2285	-15.67	20250122	1661	16.01	20250307	2730	-29.41	20240719	1650	16.79	20241209	Y	043360	500	45 억	52574	N	N	N	N
76	20250417	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1962	-4	5	-0.20	16873240	8743	58.70	1947	1964	1908	2555	1377	1966	1929.91	0.58	-143	2016	1991	1941	1916	1866	2003	1928	45	589	500	1330	1	1	9000000	177	-9.30	0.43	12	0.10	-211.00	4603.00	3215	20240405	-38.97	1650	20241209	18.91	2285	-14.14	20250122	1661	18.12	20250307	2730	-28.13	20240719	1650	18.91	20241209	Y	043360	500	45 억	52574	N	N	N	N
77	20250417	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1962	-4	5	-0.20	15768245	8169	54.84	1947	1964	1908	2555	1377	1966	1930.25	0.58	-154	2016	1991	1941	1916	1866	2003	1928	45	589	500	1330	1	1	9000000	177	-9.30	0.43	12	0.09	-211.00	4603.00	3215	20240405	-38.97	1650	20241209	18.91	2285	-14.14	20250122	1661	18.12	20250307	2730	-28.13	20240719	1650	18.91	20241209	Y	043360	500	45 억	52574	N	N	N	N
78	20250417	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1927	-39	5	-1.98	11019194	5735	38.50	1947	1952	1908	2555	1377	1966	1921.39	0.58	122	2016	1991	1941	1916	1866	2003	1928	45	589	500	1330	1	1	9000000	173	-9.13	0.42	12	0.06	-211.00	4603.00	3215	20240405	-40.06	1650	20241209	16.79	2285	-15.67	20250122	1661	16.01	20250307	2730	-29.41	20240719	1650	16.79	20241209	Y	043360	500	45 억	52574	N	N	N	N
79	20250417	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1920	-46	5	-2.34	4551264	2364	15.87	1947	1951	1908	2555	1377	1966	1925.24	0.58	87	2016	1991	1941	1916	1866	2003	1928	45	589	500	1330	1	1	9000000	173	-9.10	0.42	12	0.03	-211.00	4603.00	3215	20240405	-40.28	1650	20241209	16.36	2285	-15.97	20250122	1661	15.59	20250307	2730	-29.67	20240719	1650	16.36	20241209	Y	043360	500	45 억	52574	N	N	N	N
80	20250417	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1941	-25	5	-1.27	3264714	1693	11.37	1947	1951	1908	2555	1377	1966	1928.36	0.58	66	2016	1991	1941	1916	1866	2003	1928	45	589	500	1330	1	1	9000000	175	-9.20	0.42	12	0.02	-211.00	4603.00	3215	20240405	-39.63	1650	20241209	17.64	2285	-15.05	20250122	1661	16.86	20250307	2730	-28.90	20240719	1650	17.64	20241209	Y	043360	500	45 억	52574	N	N	N	N
81	20250417	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1909	-57	5	-2.90	2546228	1320	8.86	1947	1947	1908	2555	1377	1966	1928.96	0.58	263	2016	1991	1941	1916	1866	2003	1928	45	589	500	1330	1	1	9000000	172	-9.05	0.41	12	0.01	-211.00	4603.00	3215	20240405	-40.62	1650	20241209	15.70	2285	-16.46	20250122	1661	14.93	20250307	2730	-30.07	20240719	1650	15.70	20241209	Y	043360	500	45 억	52574	N	N	N	N
82	20250416	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1966	-5	5	-0.25	28731313	14895	99.12	1950	1966	1891	2560	1380	1971	1928.83	0.62	-3058	2020	1995	1962	1937	1904	2008	1950	45	589	500	1340	1	1	9000000	177	-9.32	0.43	12	0.17	-211.00	4603.00	3215	20240405	-38.85	1650	20241209	19.15	2285	-13.96	20250122	1661	18.36	20250307	2730	-27.99	20240719	1650	19.15	20241209	Y	043360	500	45 억	55615	N	N	N	N
83	20250416	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1932	-39	5	-1.98	22180582	11527	76.71	1950	1957	1891	2560	1380	1971	1924.23	0.62	-2901	2020	1995	1962	1937	1904	2008	1950	45	589	500	1340	1	1	9000000	174	-9.16	0.42	12	0.13	-211.00	4603.00	3215	20240405	-39.91	1650	20241209	17.09	2285	-15.45	20250122	1661	16.32	20250307	2730	-29.23	20240719	1650	17.09	20241209	Y	043360	500	45 억	55615	N	N	N	N
84	20250416	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1947	-24	5	-1.22	11955898	6213	41.35	1950	1957	1891	2560	1380	1971	1924.34	0.62	-3060	2020	1995	1962	1937	1904	2008	1950	45	589	500	1340	1	1	9000000	175	-9.23	0.42	12	0.07	-211.00	4603.00	3215	20240405	-39.44	1650	20241209	18.00	2285	-14.79	20250122	1661	17.22	20250307	2730	-28.68	20240719	1650	18.00	20241209	Y	043360	500	45 억	55615	N	N	N	N
85	20250416	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1951	-20	5	-1.01	11671565	6066	40.37	1950	1957	1891	2560	1380	1971	1924.10	0.62	-3100	2020	1995	1962	1937	1904	2008	1950	45	589	500	1340	1	1	9000000	176	-9.25	0.42	12	0.07	-211.00	4603.00	3215	20240405	-39.32	1650	20241209	18.24	2285	-14.62	20250122	1661	17.46	20250307	2730	-28.53	20240719	1650	18.24	20241209	Y	043360	500	45 억	55615	N	N	N	N
86	20250416	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1937	-34	5	-1.73	10778038	5606	37.31	1950	1950	1891	2560	1380	1971	1922.59	0.62	-3058	2020	1995	1962	1937	1904	2008	1950	45	589	500	1340	1	1	9000000	174	-9.18	0.42	12	0.06	-211.00	4603.00	3215	20240405	-39.75	1650	20241209	17.39	2285	-15.23	20250122	1661	16.62	20250307	2730	-29.05	20240719	1650	17.39	20241209	Y	043360	500	45 억	55615	N	N	N	N
87	20250416	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1934	-37	5	-1.88	9955464	5181	34.48	1950	1950	1891	2560	1380	1971	1921.53	0.62	-2868	2020	1995	1962	1937	1904	2008	1950	45	589	500	1340	1	1	9000000	174	-9.17	0.42	12	0.06	-211.00	4603.00	3215	20240405	-39.84	1650	20241209	17.21	2285	-15.36	20250122	1661	16.44	20250307	2730	-29.16	20240719	1650	17.21	20241209	Y	043360	500	45 억	55615	N	N	N	N
88	20250416	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-35	5	-1.78	9891856	5148	34.26	1950	1950	1891	2560	1380	1971	1921.49	0.62	-2862	2020	1995	1962	1937	1904	2008	1950	45	589	500	1340	1	1	9000000	174	-9.18	0.42	12	0.06	-211.00	4603.00	3215	20240405	-39.78	1650	20241209	17.33	2285	-15.27	20250122	1661	16.56	20250307	2730	-29.08	20240719	1650	17.33	20241209	Y	043360	500	45 억	55615	N	N	N	N
89	20250416	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-35	5	-1.78	5259969	2720	18.10	1950	1950	1891	2560	1380	1971	1933.81	0.62	-300	2020	1995	1962	1937	1904	2008	1950	45	589	500	1340	1	1	9000000	174	-9.18	0.42	12	0.03	-211.00	4603.00	3215	20240405	-39.78	1650	20241209	17.33	2285	-15.27	20250122	1661	16.56	20250307	2730	-29.08	20240719	1650	17.33	20241209	Y	043360	500	45 억	55615	N	N	N	N
90	20250415	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1971	17	2	0.87	29430368	15027	156.09	1935	1987	1929	2540	1368	1954	1958.50	0.63	-1220	2028	1991	1942	1905	1856	2009	1923	45	586	500	1320	1	1	9000000	177	-9.34	0.43	12	0.17	-211.00	4603.00	3215	20240405	-38.69	1650	20241209	19.45	2285	-13.74	20250122	1661	18.66	20250307	2730	-27.80	20240719	1650	19.45	20241209	Y	043360	500	45 억	56835	N	N	N	N
91	20250415	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	31	2	1.59	28147415	14376	149.33	1935	1987	1929	2540	1368	1954	1957.94	0.63	-1204	2028	1991	1942	1905	1856	2009	1923	45	586	500	1320	1	1	9000000	179	-9.41	0.43	12	0.16	-211.00	4603.00	3215	20240405	-38.26	1650	20241209	20.30	2285	-13.13	20250122	1661	19.51	20250307	2730	-27.29	20240719	1650	20.30	20241209	Y	043360	500	45 억	56835	N	N	N	N
92	20250415	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1982	28	2	1.43	23964758	12254	127.29	1935	1987	1929	2540	1368	1954	1955.67	0.63	-1188	2028	1991	1942	1905	1856	2009	1923	45	586	500	1320	1	1	9000000	178	-9.39	0.43	12	0.14	-211.00	4603.00	3215	20240405	-38.35	1650	20241209	20.12	2285	-13.26	20250122	1661	19.33	20250307	2730	-27.40	20240719	1650	20.12	20241209	Y	043360	500	45 억	56835	N	N	N	N
93	20250415	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1985	31	2	1.59	18004492	9218	95.75	1935	1987	1929	2540	1368	1954	1953.19	0.63	-1074	2028	1991	1942	1905	1856	2009	1923	45	586	500	1320	1	1	9000000	179	-9.41	0.43	12	0.10	-211.00	4603.00	3215	20240405	-38.26	1650	20241209	20.30	2285	-13.13	20250122	1661	19.51	20250307	2730	-27.29	20240719	1650	20.30	20241209	Y	043360	500	45 억	56835	N	N	N	N
94	20250415	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	-9	5	-0.46	16423816	8416	87.42	1935	1987	1929	2540	1368	1954	1951.50	0.63	-1038	2028	1991	1942	1905	1856	2009	1923	45	586	500	1320	1	1	9000000	175	-9.22	0.42	12	0.09	-211.00	4603.00	3215	20240405	-39.50	1650	20241209	17.88	2285	-14.88	20250122	1661	17.10	20250307	2730	-28.75	20240719	1650	17.88	20241209	Y	043360	500	45 억	56835	N	N	N	N
95	20250415	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1987	33	2	1.69	12320466	6328	65.73	1935	1987	1929	2540	1368	1954	1946.98	0.63	-721	2028	1991	1942	1905	1856	2009	1923	45	586	500	1320	1	1	9000000	179	-9.42	0.43	12	0.07	-211.00	4603.00	3215	20240405	-38.20	1650	20241209	20.42	2285	-13.04	20250122	1661	19.63	20250307	2730	-27.22	20240719	1650	20.42	20241209	Y	043360	500	45 억	56835	N	N	N	N
96	20250415	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1930	-24	5	-1.23	3464715	1792	18.61	1935	1954	1929	2540	1368	1954	1933.43	0.63	-518	2028	1991	1942	1905	1856	2009	1923	45	586	500	1320	1	1	9000000	174	-9.15	0.42	12	0.02	-211.00	4603.00	3215	20240405	-39.97	1650	20241209	16.97	2285	-15.54	20250122	1661	16.20	20250307	2730	-29.30	20240719	1650	16.97	20241209	Y	043360	500	45 억	56835	N	N	N	N
97	20250415	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1929	-25	5	-1.28	2583318	1337	13.89	1935	1954	1929	2540	1368	1954	1932.18	0.63	-217	2028	1991	1942	1905	1856	2009	1923	45	586	500	1320	1	1	9000000	174	-9.14	0.42	12	0.01	-211.00	4603.00	3215	20240405	-40.00	1650	20241209	16.91	2285	-15.58	20250122	1661	16.13	20250307	2730	-29.34	20240719	1650	16.91	20241209	Y	043360	500	45 억	56835	N	N	N	N
98	20250414	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1954	44	2	2.30	18480407	9627	82.58	1910	1979	1893	2480	1337	1910	1919.64	0.62	947	1962	1935	1893	1866	1824	1949	1880	45	570	500	1290	1	1	9000000	176	-9.26	0.42	12	0.11	-211.00	4603.00	3215	20240405	-39.22	1650	20241209	18.42	2285	-14.49	20250122	1661	17.64	20250307	2730	-28.42	20240719	1650	18.42	20241209	Y	043360	500	45 억	55888	N	N	N	N
99	20250414	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1973	63	2	3.30	18351405	9561	82.01	1910	1979	1893	2480	1337	1910	1919.40	0.62	947	1962	1935	1893	1866	1824	1949	1880	45	570	500	1290	1	1	9000000	178	-9.35	0.43	12	0.11	-211.00	4603.00	3215	20240405	-38.63	1650	20241209	19.58	2285	-13.65	20250122	1661	18.78	20250307	2730	-27.73	20240719	1650	19.58	20241209	Y	043360	500	45 억	55888	N	N	N	N
100	20250414	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1979	69	2	3.61	18209867	9489	81.39	1910	1979	1893	2480	1337	1910	1919.05	0.62	976	1962	1935	1893	1866	1824	1949	1880	45	570	500	1290	1	1	9000000	178	-9.38	0.43	12	0.11	-211.00	4603.00	3215	20240405	-38.44	1650	20241209	19.94	2285	-13.39	20250122	1661	19.15	20250307	2730	-27.51	20240719	1650	19.94	20241209	Y	043360	500	45 억	55888	N	N	N	N
101	20250414	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1978	68	2	3.56	18095243	9431	80.90	1910	1979	1893	2480	1337	1910	1918.70	0.62	956	1962	1935	1893	1866	1824	1949	1880	45	570	500	1290	1	1	9000000	178	-9.37	0.43	12	0.10	-211.00	4603.00	3215	20240405	-38.48	1650	20241209	19.88	2285	-13.44	20250122	1661	19.08	20250307	2730	-27.55	20240719	1650	19.88	20241209	Y	043360	500	45 억	55888	N	N	N	N
102	20250414	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1967	57	2	2.98	13364003	7001	60.05	1910	1967	1893	2480	1337	1910	1908.87	0.62	1080	1962	1935	1893	1866	1824	1949	1880	45	570	500	1290	1	1	9000000	177	-9.32	0.43	12	0.08	-211.00	4603.00	3215	20240405	-38.82	1650	20241209	19.21	2285	-13.92	20250122	1661	18.42	20250307	2730	-27.95	20240719	1650	19.21	20241209	Y	043360	500	45 억	55888	N	N	N	N
103	20250414	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1939	29	2	1.52	12875055	6749	57.89	1910	1940	1893	2480	1337	1910	1907.70	0.62	1187	1962	1935	1893	1866	1824	1949	1880	45	570	500	1290	1	1	9000000	175	-9.19	0.42	12	0.07	-211.00	4603.00	3215	20240405	-39.69	1650	20241209	17.52	2285	-15.14	20250122	1661	16.74	20250307	2730	-28.97	20240719	1650	17.52	20241209	Y	043360	500	45 억	55888	N	N	N	N
104	20250414	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	0	3	0.00	12199090	6396	54.86	1910	1910	1893	2480	1337	1910	1907.30	0.62	1180	1962	1935	1893	1866	1824	1949	1880	45	570	500	1290	1	1	9000000	172	-9.05	0.41	12	0.07	-211.00	4603.00	3215	20240405	-40.59	1650	20241209	15.76	2285	-16.41	20250122	1661	14.99	20250307	2730	-30.04	20240719	1650	15.76	20241209	Y	043360	500	45 억	55888	N	N	N	N
105	20250414	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	0	3	0.00	4217280	2208	18.94	1910	1910	1910	2480	1337	1910	1910.00	0.62	0	1962	1935	1893	1866	1824	1949	1880	45	570	500	1290	1	1	9000000	172	-9.05	0.41	12	0.02	-211.00	4603.00	3215	20240405	-40.59	1650	20241209	15.76	2285	-16.41	20250122	1661	14.99	20250307	2730	-30.04	20240719	1650	15.76	20241209	Y	043360	500	45 억	55888	N	N	N	N
106	20250411	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	35	2	1.87	21836468	11658	69.56	1870	1920	1851	2435	1313	1875	1873.09	0.61	1237	1919	1896	1859	1836	1799	1908	1848	45	560	500	1270	1	1	9000000	172	-9.05	0.41	12	0.13	-211.00	4603.00	3215	20240405	-40.59	1650	20241209	15.76	2285	-16.41	20250122	1661	14.99	20250307	2730	-30.04	20240719	1650	15.76	20241209	Y	043360	500	45 억	54634	N	N	N	N
107	20250411	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1916	41	2	2.19	21188150	11319	67.54	1870	1920	1851	2435	1313	1875	1871.91	0.61	1362	1919	1896	1859	1836	1799	1908	1848	45	560	500	1270	1	1	9000000	172	-9.08	0.42	12	0.13	-211.00	4603.00	3215	20240405	-40.40	1650	20241209	16.12	2285	-16.15	20250122	1661	15.35	20250307	2730	-29.82	20240719	1650	16.12	20241209	Y	043360	500	45 억	54634	N	N	N	N
108	20250411	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1916	41	2	2.19	20765710	11098	66.22	1870	1916	1851	2435	1313	1875	1871.12	0.61	1271	1919	1896	1859	1836	1799	1908	1848	45	560	500	1270	1	1	9000000	172	-9.08	0.42	12	0.12	-211.00	4603.00	3215	20240405	-40.40	1650	20241209	16.12	2285	-16.15	20250122	1661	15.35	20250307	2730	-29.82	20240719	1650	16.12	20241209	Y	043360	500	45 억	54634	N	N	N	N
109	20250411	130450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	23	2	1.23	20650895	11038	65.86	1870	1899	1851	2435	1313	1875	1870.89	0.61	1262	1919	1896	1859	1836	1799	1908	1848	45	560	500	1270	1	1	9000000	171	-9.00	0.41	12	0.12	-211.00	4603.00	3215	20240405	-40.96	1650	20241209	15.03	2285	-16.94	20250122	1661	14.27	20250307	2730	-30.48	20240719	1650	15.03	20241209	Y	043360	500	45 억	54634	N	N	N	N
110	20250411	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1879	4	2	0.21	19517708	10435	62.27	1870	1879	1851	2435	1313	1875	1870.41	0.61	1051	1919	1896	1859	1836	1799	1908	1848	45	560	500	1270	1	1	9000000	169	-8.91	0.41	12	0.12	-211.00	4603.00	3215	20240405	-41.56	1650	20241209	13.88	2285	-17.77	20250122	1661	13.12	20250307	2730	-31.17	20240719	1650	13.88	20241209	Y	043360	500	45 억	54634	N	N	N	N
111	20250411	110449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1876	1	2	0.05	19429395	10388	61.98	1870	1876	1851	2435	1313	1875	1870.37	0.61	1015	1919	1896	1859	1836	1799	1908	1848	45	560	500	1270	1	1	9000000	169	-8.89	0.41	12	0.12	-211.00	4603.00	3215	20240405	-41.65	1650	20241209	13.70	2285	-17.90	20250122	1661	12.94	20250307	2730	-31.28	20240719	1650	13.70	20241209	Y	043360	500	45 억	54634	N	N	N	N
112	20250411	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1875	0	3	0.00	14006494	7496	44.73	1870	1875	1851	2435	1313	1875	1868.53	0.61	787	1919	1896	1859	1836	1799	1908	1848	45	560	500	1270	1	1	9000000	169	-8.89	0.41	12	0.08	-211.00	4603.00	3215	20240405	-41.68	1650	20241209	13.64	2285	-17.94	20250122	1661	12.88	20250307	2730	-31.32	20240719	1650	13.64	20241209	Y	043360	500	45 억	54634	N	N	N	N
113	20250411	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1870	-5	5	-0.27	8376736	4491	26.80	1870	1870	1851	2435	1313	1875	1865.23	0.61	-152	1919	1896	1859	1836	1799	1908	1848	45	560	500	1270	1	1	9000000	168	-8.86	0.41	12	0.05	-211.00	4603.00	3215	20240405	-41.84	1650	20241209	13.33	2285	-18.16	20250122	1661	12.58	20250307	2730	-31.50	20240719	1650	13.33	20241209	Y	043360	500	45 억	54634	N	N	N	N
114	20250410	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1875	55	2	3.02	30981806	16759	212.06	1822	1882	1822	2365	1274	1820	1848.67	0.60	852	1870	1844	1830	1804	1790	1838	1798	45	545	500	1230	1	1	9000000	169	-8.89	0.41	12	0.19	-211.00	4603.00	3215	20240405	-41.68	1650	20241209	13.64	2285	-17.94	20250122	1661	12.88	20250307	2730	-31.32	20240719	1650	13.64	20241209	Y	043360	500	45 억	53782	N	N	N	N
115	20250410	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1874	54	2	2.97	30475556	16489	208.64	1822	1882	1822	2365	1274	1820	1848.24	0.60	852	1870	1844	1830	1804	1790	1838	1798	45	545	500	1230	1	1	9000000	169	-8.88	0.41	12	0.18	-211.00	4603.00	3215	20240405	-41.71	1650	20241209	13.58	2285	-17.99	20250122	1661	12.82	20250307	2730	-31.36	20240719	1650	13.58	20241209	Y	043360	500	45 억	53782	N	N	N	N
116	20250410	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1867	47	2	2.58	26227568	14215	179.87	1822	1882	1822	2365	1274	1820	1845.06	0.60	631	1870	1844	1830	1804	1790	1838	1798	45	545	500	1230	1	1	9000000	168	-8.85	0.41	12	0.16	-211.00	4603.00	3215	20240405	-41.93	1650	20241209	13.15	2285	-18.29	20250122	1661	12.40	20250307	2730	-31.61	20240719	1650	13.15	20241209	Y	043360	500	45 억	53782	N	N	N	N
117	20250410	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1865	45	2	2.47	21993601	11934	151.01	1822	1882	1822	2365	1274	1820	1842.94	0.60	519	1870	1844	1830	1804	1790	1838	1798	45	545	500	1230	1	1	9000000	168	-8.84	0.41	12	0.13	-211.00	4603.00	3215	20240405	-41.99	1650	20241209	13.03	2285	-18.38	20250122	1661	12.28	20250307	2730	-31.68	20240719	1650	13.03	20241209	Y	043360	500	45 억	53782	N	N	N	N
118	20250410	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1870	50	2	2.75	16371584	8909	112.73	1822	1882	1822	2365	1274	1820	1837.65	0.60	525	1870	1844	1830	1804	1790	1838	1798	45	545	500	1230	1	1	9000000	168	-8.86	0.41	12	0.10	-211.00	4603.00	3215	20240405	-41.84	1650	20241209	13.33	2285	-18.16	20250122	1661	12.58	20250307	2730	-31.50	20240719	1650	13.33	20241209	Y	043360	500	45 억	53782	N	N	N	N
119	20250410	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1866	46	2	2.53	15148855	8254	104.44	1822	1882	1822	2365	1274	1820	1835.33	0.60	604	1870	1844	1830	1804	1790	1838	1798	45	545	500	1230	1	1	9000000	168	-8.84	0.41	12	0.09	-211.00	4603.00	3215	20240405	-41.96	1650	20241209	13.09	2285	-18.34	20250122	1661	12.34	20250307	2730	-31.65	20240719	1650	13.09	20241209	Y	043360	500	45 억	53782	N	N	N	N
120	20250410	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1869	49	2	2.69	12992004	7099	89.83	1822	1882	1822	2365	1274	1820	1830.12	0.60	712	1870	1844	1830	1804	1790	1838	1798	45	545	500	1230	1	1	9000000	168	-8.86	0.41	12	0.08	-211.00	4603.00	3215	20240405	-41.87	1650	20241209	13.27	2285	-18.21	20250122	1661	12.52	20250307	2730	-31.54	20240719	1650	13.27	20241209	Y	043360	500	45 억	53782	N	N	N	N
121	20250410	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1824	4	2	0.22	8829174	4845	61.31	1822	1825	1822	2365	1274	1820	1822.33	0.60	86	1870	1844	1830	1804	1790	1838	1798	45	545	500	1230	1	1	9000000	164	-8.64	0.40	12	0.05	-211.00	4603.00	3215	20240405	-43.27	1650	20241209	10.55	2285	-20.18	20250122	1661	9.81	20250307	2730	-33.19	20240719	1650	10.55	20241209	Y	043360	500	45 억	53782	N	N	N	N
122	20250409	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1820	-36	5	-1.94	14496485	7903	37.06	1846	1856	1816	2410	1300	1856	1834.30	0.60	-376	1961	1908	1860	1807	1759	1935	1834	45	554	500	1260	1	1	9000000	164	-8.63	0.40	12	0.09	-211.00	4603.00	3215	20240405	-43.39	1650	20241209	10.30	2285	-20.35	20250122	1661	9.57	20250307	2730	-33.33	20240719	1650	10.30	20241209	Y	043360	500	45 억	54158	N	N	N	N
123	20250409	150356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	-3	5	-0.16	6229911	3380	15.85	1846	1856	1816	2410	1300	1856	1843.17	0.60	-252	1961	1908	1860	1807	1759	1935	1834	45	554	500	1260	1	1	9000000	167	-8.78	0.40	12	0.04	-211.00	4603.00	3215	20240405	-42.36	1650	20241209	12.30	2285	-18.91	20250122	1661	11.56	20250307	2730	-32.12	20240719	1650	12.30	20241209	Y	043360	500	45 억	54158	N	N	N	N
124	20250409	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	-3	5	-0.16	6229911	3380	15.85	1846	1856	1816	2410	1300	1856	1843.17	0.60	-252	1961	1908	1860	1807	1759	1935	1834	45	554	500	1260	1	1	9000000	167	-8.78	0.40	12	0.04	-211.00	4603.00	3215	20240405	-42.36	1650	20241209	12.30	2285	-18.91	20250122	1661	11.56	20250307	2730	-32.12	20240719	1650	12.30	20241209	Y	043360	500	45 억	54158	N	N	N	N
125	20250409	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1853	-3	5	-0.16	6229911	3380	15.85	1846	1856	1816	2410	1300	1856	1843.17	0.60	-252	1961	1908	1860	1807	1759	1935	1834	45	554	500	1260	1	1	9000000	167	-8.78	0.40	12	0.04	-211.00	4603.00	3215	20240405	-42.36	1650	20241209	12.30	2285	-18.91	20250122	1661	11.56	20250307	2730	-32.12	20240719	1650	12.30	20241209	Y	043360	500	45 억	54158	N	N	N	N
126	20250409	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	-1	5	-0.05	4986077	2700	12.66	1846	1856	1816	2410	1300	1856	1846.70	0.60	-251	1961	1908	1860	1807	1759	1935	1834	45	554	500	1260	1	1	9000000	167	-8.79	0.40	12	0.03	-211.00	4603.00	3215	20240405	-42.30	1650	20241209	12.42	2285	-18.82	20250122	1661	11.68	20250307	2730	-32.05	20240719	1650	12.42	20241209	Y	043360	500	45 억	54158	N	N	N	N
127	20250409	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	-1	5	-0.05	4984222	2699	12.66	1846	1856	1816	2410	1300	1856	1846.69	0.60	-250	1961	1908	1860	1807	1759	1935	1834	45	554	500	1260	1	1	9000000	167	-8.79	0.40	12	0.03	-211.00	4603.00	3215	20240405	-42.30	1650	20241209	12.42	2285	-18.82	20250122	1661	11.68	20250307	2730	-32.05	20240719	1650	12.42	20241209	Y	043360	500	45 억	54158	N	N	N	N
128	20250409	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	-1	5	-0.05	4980512	2697	12.65	1846	1856	1816	2410	1300	1856	1846.69	0.60	-248	1961	1908	1860	1807	1759	1935	1834	45	554	500	1260	1	1	9000000	167	-8.79	0.40	12	0.03	-211.00	4603.00	3215	20240405	-42.30	1650	20241209	12.42	2285	-18.82	20250122	1661	11.68	20250307	2730	-32.05	20240719	1650	12.42	20241209	Y	043360	500	45 억	54158	N	N	N	N
129	20250409	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1856	0	3	0.00	4978657	2696	12.64	1846	1856	1816	2410	1300	1856	1846.68	0.60	-248	1961	1908	1860	1807	1759	1935	1834	45	554	500	1260	1	1	9000000	167	-8.80	0.40	12	0.03	-211.00	4603.00	3215	20240405	-42.27	1650	20241209	12.48	2285	-18.77	20250122	1661	11.74	20250307	2730	-32.01	20240719	1650	12.48	20241209	Y	043360	500	45 억	54158	N	N	N	N
130	20250408	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1856	24	2	1.31	39390825	21324	67.45	1832	1913	1812	2380	1283	1832	1847.93	0.57	2485	1899	1865	1848	1814	1797	1857	1806	45	548	500	1240	1	1	9000000	167	-8.80	0.40	12	0.24	-211.00	4603.00	3215	20240405	-42.27	1650	20241209	12.48	2285	-18.77	20250122	1661	11.74	20250307	2730	-32.01	20240719	1650	12.48	20241209	Y	043360	500	45 억	51673	N	N	N	N
131	20250408	150443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	48	2	2.62	35560432	19268	60.94	1832	1913	1812	2380	1283	1832	1846.24	0.57	2531	1899	1865	1848	1814	1797	1857	1806	45	548	500	1240	1	1	9000000	169	-8.91	0.41	12	0.21	-211.00	4603.00	3215	20240405	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1661	13.18	20250307	2730	-31.14	20240719	1650	13.94	20241209	Y	043360	500	45 억	51673	N	N	N	N
132	20250408	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	65	2	3.55	33315425	18074	57.17	1832	1913	1812	2380	1283	1832	1843.87	0.57	2428	1899	1865	1848	1814	1797	1857	1806	45	548	500	1240	1	1	9000000	171	-8.99	0.41	12	0.20	-211.00	4603.00	3215	20240405	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1661	14.21	20250307	2730	-30.51	20240719	1650	14.97	20241209	Y	043360	500	45 억	51673	N	N	N	N
133	20250408	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1867	35	2	1.91	31290597	17000	53.77	1832	1868	1812	2380	1283	1832	1841.11	0.57	2278	1899	1865	1848	1814	1797	1857	1806	45	548	500	1240	1	1	9000000	168	-8.85	0.41	12	0.19	-211.00	4603.00	3215	20240405	-41.93	1650	20241209	13.15	2285	-18.29	20250122	1661	12.40	20250307	2730	-31.61	20240719	1650	13.15	20241209	Y	043360	500	45 억	51673	N	N	N	N
134	20250408	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1865	33	2	1.80	27688101	15070	47.67	1832	1866	1812	2380	1283	1832	1837.64	0.57	1268	1899	1865	1848	1814	1797	1857	1806	45	548	500	1240	1	1	9000000	168	-8.84	0.41	12	0.17	-211.00	4603.00	3215	20240405	-41.99	1650	20241209	13.03	2285	-18.38	20250122	1661	12.28	20250307	2730	-31.68	20240719	1650	13.03	20241209	Y	043360	500	45 억	51673	N	N	N	N
135	20250408	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1843	11	2	0.60	18508462	10109	31.97	1832	1848	1812	2380	1283	1832	1830.78	0.57	-341	1899	1865	1848	1814	1797	1857	1806	45	548	500	1240	1	1	9000000	166	-8.73	0.40	12	0.11	-211.00	4603.00	3215	20240405	-42.67	1650	20241209	11.70	2285	-19.34	20250122	1661	10.96	20250307	2730	-32.49	20240719	1650	11.70	20241209	Y	043360	500	45 억	51673	N	N	N	N
136	20250408	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1847	15	2	0.82	16957735	9267	29.31	1832	1848	1812	2380	1283	1832	1829.68	0.57	440	1899	1865	1848	1814	1797	1857	1806	45	548	500	1240	1	1	9000000	166	-8.75	0.40	12	0.10	-211.00	4603.00	3215	20240405	-42.55	1650	20241209	11.94	2285	-19.17	20250122	1661	11.20	20250307	2730	-32.34	20240719	1650	11.94	20241209	Y	043360	500	45 억	51673	N	N	N	N
137	20250408	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1848	16	2	0.87	14693969	8020	25.37	1832	1848	1831	2380	1283	1832	1832.19	0.57	-77	1899	1865	1848	1814	1797	1857	1806	45	548	500	1240	1	1	9000000	166	-8.76	0.40	12	0.09	-211.00	4603.00	3215	20240405	-42.52	1650	20241209	12.00	2285	-19.12	20250122	1661	11.26	20250307	2730	-32.31	20240719	1650	12.00	20241209	Y	043360	500	45 억	51673	N	N	N	N
138	20250407	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1832	-50	5	-2.66	58509592	31616	97.37	1881	1882	1831	2445	1318	1882	1850.63	0.57	-1535	1906	1894	1874	1862	1842	1900	1868	45	563	500	1270	1	1	9000000	165	-8.68	0.40	12	0.35	-211.00	4603.00	3215	20240405	-43.02	1650	20241209	11.03	2285	-19.82	20250122	1661	10.30	20250307	2730	-32.89	20240719	1650	11.03	20241209	Y	043360	500	45 억	51208	N	N	N	N
139	20250407	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1834	-48	5	-2.55	47916617	25849	79.61	1881	1882	1831	2445	1318	1882	1853.71	0.57	-1072	1906	1894	1874	1862	1842	1900	1868	45	563	500	1270	1	1	9000000	165	-8.69	0.40	12	0.29	-211.00	4603.00	3215	20240405	-42.95	1650	20241209	11.15	2285	-19.74	20250122	1661	10.42	20250307	2730	-32.82	20240719	1650	11.15	20241209	Y	043360	500	45 억	51208	N	N	N	N
140	20250407	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	-42	5	-2.23	40654640	21890	67.42	1881	1882	1831	2445	1318	1882	1857.22	0.57	-958	1906	1894	1874	1862	1842	1900	1868	45	563	500	1270	1	1	9000000	166	-8.72	0.40	12	0.24	-211.00	4603.00	3215	20240405	-42.77	1650	20241209	11.52	2285	-19.47	20250122	1661	10.78	20250307	2730	-32.60	20240719	1650	11.52	20241209	Y	043360	500	45 억	51208	N	N	N	N
141	20250407	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1845	-37	5	-1.97	34917686	18776	57.83	1881	1882	1831	2445	1318	1882	1859.70	0.57	-954	1906	1894	1874	1862	1842	1900	1868	45	563	500	1270	1	1	9000000	166	-8.74	0.40	12	0.21	-211.00	4603.00	3215	20240405	-42.61	1650	20241209	11.82	2285	-19.26	20250122	1661	11.08	20250307	2730	-32.42	20240719	1650	11.82	20241209	Y	043360	500	45 억	51208	N	N	N	N
142	20250407	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	-25	5	-1.33	31599830	16975	52.28	1881	1882	1831	2445	1318	1882	1861.55	0.57	-953	1906	1894	1874	1862	1842	1900	1868	45	563	500	1270	1	1	9000000	167	-8.80	0.40	12	0.19	-211.00	4603.00	3215	20240405	-42.24	1650	20241209	12.55	2285	-18.73	20250122	1661	11.80	20250307	2730	-31.98	20240719	1650	12.55	20241209	Y	043360	500	45 억	51208	N	N	N	N
143	20250407	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1856	-26	5	-1.38	26898597	14432	44.45	1881	1882	1854	2445	1318	1882	1863.82	0.57	-455	1906	1894	1874	1862	1842	1900	1868	45	563	500	1270	1	1	9000000	167	-8.80	0.40	12	0.16	-211.00	4603.00	3215	20240405	-42.27	1650	20241209	12.48	2285	-18.77	20250122	1661	11.74	20250307	2730	-32.01	20240719	1650	12.48	20241209	Y	043360	500	45 억	51208	N	N	N	N
144	20250407	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1879	-3	5	-0.16	15198403	8127	25.03	1881	1882	1854	2445	1318	1882	1870.11	0.57	-932	1906	1894	1874	1862	1842	1900	1868	45	563	500	1270	1	1	9000000	169	-8.91	0.41	12	0.09	-211.00	4603.00	3215	20240405	-41.56	1650	20241209	13.88	2285	-17.77	20250122	1661	13.12	20250307	2730	-31.17	20240719	1650	13.88	20241209	Y	043360	500	45 억	51208	N	N	N	N
145	20250407	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1881	-1	5	-0.05	5429404	2891	8.90	1881	1882	1855	2445	1318	1882	1878.04	0.57	-345	1906	1894	1874	1862	1842	1900	1868	45	563	500	1270	1	1	9000000	169	-8.91	0.41	12	0.03	-211.00	4603.00	3215	20240405	-41.49	1650	20241209	14.00	2285	-17.68	20250122	1661	13.25	20250307	2730	-31.10	20240719	1650	14.00	20241209	Y	043360	500	45 억	51208	N	N	N	N
146	20250404	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	-11	5	-0.58	60942124	32470	375.59	1875	1886	1854	2460	1326	1893	1876.87	0.56	1210	1969	1930	1886	1847	1803	1909	1826	45	567	500	1280	1	1	9000000	169	-8.92	0.41	12	0.36	-211.00	4603.00	3215	20240405	-41.46	1650	20241209	14.06	2285	-17.64	20250122	1661	13.31	20250307	3215	-41.46	20240405	1650	14.06	20241209	Y	043360	500	45 억	49998	N	N	N	N
147	20250404	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1883	-10	5	-0.53	55870570	29761	344.26	1875	1886	1854	2460	1326	1893	1877.31	0.56	1210	1969	1930	1886	1847	1803	1909	1826	45	567	500	1280	1	1	9000000	169	-8.92	0.41	12	0.33	-211.00	4603.00	3215	20240405	-41.43	1650	20241209	14.12	2285	-17.59	20250122	1661	13.37	20250307	3215	-41.43	20240405	1650	14.12	20241209	Y	043360	500	45 억	49998	N	N	N	N
148	20250404	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-22	5	-1.16	46257121	24634	284.95	1875	1886	1854	2460	1326	1893	1877.78	0.56	630	1969	1930	1886	1847	1803	1909	1826	45	567	500	1280	1	1	9000000	168	-8.87	0.41	12	0.27	-211.00	4603.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1661	12.64	20250307	3215	-41.80	20240405	1650	13.39	20241209	Y	043360	500	45 억	49998	N	N	N	N
149	20250404	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1871	-22	5	-1.16	46244042	24627	284.87	1875	1886	1854	2460	1326	1893	1877.78	0.56	628	1969	1930	1886	1847	1803	1909	1826	45	567	500	1280	1	1	9000000	168	-8.87	0.41	12	0.27	-211.00	4603.00	3215	20240405	-41.80	1650	20241209	13.39	2285	-18.12	20250122	1661	12.64	20250307	3215	-41.80	20240405	1650	13.39	20241209	Y	043360	500	45 억	49998	N	N	N	N
150	20250404	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1879	-14	5	-0.74	45697801	24334	281.48	1875	1886	1854	2460	1326	1893	1877.94	0.56	614	1969	1930	1886	1847	1803	1909	1826	45	567	500	1280	1	1	9000000	169	-8.91	0.41	12	0.27	-211.00	4603.00	3215	20240405	-41.56	1650	20241209	13.88	2285	-17.77	20250122	1661	13.12	20250307	3215	-41.56	20240405	1650	13.88	20241209	Y	043360	500	45 억	49998	N	N	N	N
151	20250404	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1884	-9	5	-0.48	29999204	15948	184.48	1875	1886	1854	2460	1326	1893	1881.06	0.56	538	1969	1930	1886	1847	1803	1909	1826	45	567	500	1280	1	1	9000000	170	-8.93	0.41	12	0.18	-211.00	4603.00	3215	20240405	-41.40	1650	20241209	14.18	2285	-17.55	20250122	1661	13.43	20250307	3215	-41.40	20240405	1650	14.18	20241209	Y	043360	500	45 억	49998	N	N	N	N
152	20250404	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1865	-28	5	-1.48	9155146	4886	56.52	1875	1876	1854	2460	1326	1893	1873.75	0.56	-53	1969	1930	1886	1847	1803	1909	1826	45	567	500	1280	1	1	9000000	168	-8.84	0.41	12	0.05	-211.00	4603.00	3215	20240405	-41.99	1650	20241209	13.03	2285	-18.38	20250122	1661	12.28	20250307	3215	-41.99	20240405	1650	13.03	20241209	Y	043360	500	45 억	49998	N	N	N	N
153	20250404	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1855	-38	5	-2.01	8180573	4363	50.47	1875	1875	1855	2460	1326	1893	1874.99	0.56	-6	1969	1930	1886	1847	1803	1909	1826	45	567	500	1280	1	1	9000000	167	-8.79	0.40	12	0.05	-211.00	4603.00	3215	20240405	-42.30	1650	20241209	12.42	2285	-18.82	20250122	1661	11.68	20250307	3215	-42.30	20240405	1650	12.42	20241209	Y	043360	500	45 억	49998	N	N	N	N
154	20250403	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1893	-62	5	-3.17	16371600	8645	61.19	1923	1925	1842	2540	1369	1955	1893.77	0.56	-681	2057	2005	1923	1871	1789	2032	1898	45	585	500	1320	1	1	9000000	170	-8.97	0.41	12	0.10	-211.00	4603.00	3215	20240405	-41.12	1650	20241209	14.73	2285	-17.16	20250122	1661	13.97	20250307	3215	-41.12	20240405	1650	14.73	20241209	Y	043360	500	45 억	50679	N	N	N	N
155	20250403	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	-58	5	-2.97	14308197	7555	53.48	1923	1925	1842	2540	1369	1955	1893.87	0.56	-308	2057	2005	1923	1871	1789	2032	1898	45	585	500	1320	1	1	9000000	171	-8.99	0.41	12	0.08	-211.00	4603.00	3215	20240405	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1661	14.21	20250307	3215	-41.00	20240405	1650	14.97	20241209	Y	043360	500	45 억	50679	N	N	N	N
156	20250403	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	-33	5	-1.69	10350923	5474	38.75	1923	1925	1842	2540	1369	1955	1890.92	0.56	-270	2057	2005	1923	1871	1789	2032	1898	45	585	500	1320	1	1	9000000	173	-9.11	0.42	12	0.06	-211.00	4603.00	3215	20240405	-40.22	1650	20241209	16.48	2285	-15.89	20250122	1661	15.71	20250307	3215	-40.22	20240405	1650	16.48	20241209	Y	043360	500	45 억	50679	N	N	N	N
157	20250403	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	-33	5	-1.69	10195693	5392	38.17	1923	1925	1842	2540	1369	1955	1890.89	0.56	-239	2057	2005	1923	1871	1789	2032	1898	45	585	500	1320	1	1	9000000	173	-9.11	0.42	12	0.06	-211.00	4603.00	3215	20240405	-40.22	1650	20241209	16.48	2285	-15.89	20250122	1661	15.71	20250307	3215	-40.22	20240405	1650	16.48	20241209	Y	043360	500	45 억	50679	N	N	N	N
158	20250403	120436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	-73	5	-3.73	9666870	5115	36.21	1923	1925	1842	2540	1369	1955	1889.91	0.56	-213	2057	2005	1923	1871	1789	2032	1898	45	585	500	1320	1	1	9000000	169	-8.92	0.41	12	0.06	-211.00	4603.00	3215	20240405	-41.46	1650	20241209	14.06	2285	-17.64	20250122	1661	13.31	20250307	3215	-41.46	20240405	1650	14.06	20241209	Y	043360	500	45 억	50679	N	N	N	N
159	20250403	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1924	-31	5	-1.59	9411174	4981	35.26	1923	1925	1842	2540	1369	1955	1889.41	0.56	-204	2057	2005	1923	1871	1789	2032	1898	45	585	500	1320	1	1	9000000	173	-9.12	0.42	12	0.06	-211.00	4603.00	3215	20240405	-40.16	1650	20241209	16.61	2285	-15.80	20250122	1661	15.83	20250307	3215	-40.16	20240405	1650	16.61	20241209	Y	043360	500	45 억	50679	N	N	N	N
160	20250403	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1917	-38	5	-1.94	5830540	3084	21.83	1923	1923	1842	2540	1369	1955	1890.58	0.56	-154	2057	2005	1923	1871	1789	2032	1898	45	585	500	1320	1	1	9000000	173	-9.09	0.42	12	0.03	-211.00	4603.00	3215	20240405	-40.37	1650	20241209	16.18	2285	-16.11	20250122	1661	15.41	20250307	3215	-40.37	20240405	1650	16.18	20241209	Y	043360	500	45 억	50679	N	N	N	N
161	20250403	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1907	-48	5	-2.46	4464202	2357	16.68	1923	1923	1842	2540	1369	1955	1894.02	0.56	-379	2057	2005	1923	1871	1789	2032	1898	45	585	500	1320	1	1	9000000	172	-9.04	0.41	12	0.03	-211.00	4603.00	3215	20240405	-40.68	1650	20241209	15.58	2285	-16.54	20250122	1661	14.81	20250307	3215	-40.68	20240405	1650	15.58	20241209	Y	043360	500	45 억	50679	N	N	N	N
162	20250402	160428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1955	114	2	6.19	26557624	14076	52.62	1841	1975	1841	2390	1289	1841	1886.35	0.57	-614	1937	1888	1849	1800	1761	1869	1781	45	549	500	1250	1	1	9000000	176	-9.27	0.42	12	0.16	-211.00	4603.00	3215	20240405	-39.19	1650	20241209	18.48	2285	-14.44	20250122	1661	17.70	20250307	3215	-39.19	20240405	1650	18.48	20241209	Y	043360	500	45 억	51293	N	N	N	N
163	20250402	150428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1910	69	2	3.75	23650723	12574	47.01	1841	1975	1841	2390	1289	1841	1880.92	0.57	-468	1937	1888	1849	1800	1761	1869	1781	45	549	500	1250	1	1	9000000	172	-9.05	0.41	12	0.14	-211.00	4603.00	3215	20240405	-40.59	1650	20241209	15.76	2285	-16.41	20250122	1661	14.99	20250307	3215	-40.59	20240405	1650	15.76	20241209	Y	043360	500	45 억	51293	N	N	N	N
164	20250402	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1909	68	2	3.69	23043523	12256	45.82	1841	1975	1841	2390	1289	1841	1880.18	0.57	-480	1937	1888	1849	1800	1761	1869	1781	45	549	500	1250	1	1	9000000	172	-9.05	0.41	12	0.14	-211.00	4603.00	3215	20240405	-40.62	1650	20241209	15.70	2285	-16.46	20250122	1661	14.93	20250307	3215	-40.62	20240405	1650	15.70	20241209	Y	043360	500	45 억	51293	N	N	N	N
165	20250402	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1909	68	2	3.69	23020615	12244	45.77	1841	1975	1841	2390	1289	1841	1880.15	0.57	-480	1937	1888	1849	1800	1761	1869	1781	45	549	500	1250	1	1	9000000	172	-9.05	0.41	12	0.14	-211.00	4603.00	3215	20240405	-40.62	1650	20241209	15.70	2285	-16.46	20250122	1661	14.93	20250307	3215	-40.62	20240405	1650	15.70	20241209	Y	043360	500	45 억	51293	N	N	N	N
166	20250402	120430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1909	68	2	3.69	21902660	11655	43.57	1841	1975	1841	2390	1289	1841	1879.25	0.57	-479	1937	1888	1849	1800	1761	1869	1781	45	549	500	1250	1	1	9000000	172	-9.05	0.41	12	0.13	-211.00	4603.00	3215	20240405	-40.62	1650	20241209	15.70	2285	-16.46	20250122	1661	14.93	20250307	3215	-40.62	20240405	1650	15.70	20241209	Y	043360	500	45 억	51293	N	N	N	N
167	20250402	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1898	57	2	3.10	21900751	11654	43.57	1841	1975	1841	2390	1289	1841	1879.25	0.57	-479	1937	1888	1849	1800	1761	1869	1781	45	549	500	1250	1	1	9000000	171	-9.00	0.41	12	0.13	-211.00	4603.00	3215	20240405	-40.96	1650	20241209	15.03	2285	-16.94	20250122	1661	14.27	20250307	3215	-40.96	20240405	1650	15.03	20241209	Y	043360	500	45 억	51293	N	N	N	N
168	20250402	100429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1909	68	2	3.69	21381579	11382	42.55	1841	1975	1841	2390	1289	1841	1878.54	0.57	-469	1937	1888	1849	1800	1761	1869	1781	45	549	500	1250	1	1	9000000	172	-9.05	0.41	12	0.13	-211.00	4603.00	3215	20240405	-40.62	1650	20241209	15.70	2285	-16.46	20250122	1661	14.93	20250307	3215	-40.62	20240405	1650	15.70	20241209	Y	043360	500	45 억	51293	N	N	N	N
169	20250402	090431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	56	2	3.04	10841512	5884	22.00	1841	1897	1841	2390	1289	1841	1842.54	0.57	-517	1937	1888	1849	1800	1761	1869	1781	45	549	500	1250	1	1	9000000	171	-8.99	0.41	12	0.07	-211.00	4603.00	3215	20240405	-41.00	1650	20241209	14.97	2285	-16.98	20250122	1661	14.21	20250307	3215	-41.00	20240405	1650	14.97	20241209	Y	043360	500	45 억	51293	N	N	N	N
170	20250401	160431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1841	-57	5	-3.00	50010433	26750	26.70	1898	1898	1810	2465	1329	1898	1869.79	0.58	-1203	2084	1991	1872	1779	1660	2037	1825	45	567	500	1290	1	1	9000000	166	-8.73	0.40	12	0.30	-211.00	4603.00	3215	20240405	-42.74	1650	20241209	11.58	2285	-19.43	20250122	1661	10.84	20250307	3215	-42.74	20240405	1650	11.58	20241209	Y	043360	500	45 억	52385	N	N	N	N
171	20250401	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1857	-41	5	-2.16	46161227	24659	24.62	1898	1898	1810	2465	1329	1898	1871.98	0.58	-283	2084	1991	1872	1779	1660	2037	1825	45	567	500	1290	1	1	9000000	167	-8.80	0.40	12	0.27	-211.00	4603.00	3215	20240405	-42.24	1650	20241209	12.55	2285	-18.73	20250122	1661	11.80	20250307	3215	-42.24	20240405	1650	12.55	20241209	Y	043360	500	45 억	52385	N	N	N	N
172	20250401	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	-16	5	-0.84	33142188	17629	17.60	1898	1898	1810	2465	1329	1898	1879.98	0.58	-1176	2084	1991	1872	1779	1660	2037	1825	45	567	500	1290	1	1	9000000	169	-8.92	0.41	12	0.20	-211.00	4603.00	3215	20240405	-41.46	1650	20241209	14.06	2285	-17.64	20250122	1661	13.31	20250307	3215	-41.46	20240405	1650	14.06	20241209	Y	043360	500	45 억	52385	N	N	N	N
173	20250401	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1882	-16	5	-0.84	14733633	7832	7.82	1898	1898	1810	2465	1329	1898	1881.21	0.58	-1177	2084	1991	1872	1779	1660	2037	1825	45	567	500	1290	1	1	9000000	169	-8.92	0.41	12	0.09	-211.00	4603.00	3215	20240405	-41.46	1650	20241209	14.06	2285	-17.64	20250122	1661	13.31	20250307	3215	-41.46	20240405	1650	14.06	20241209	Y	043360	500	45 억	52385	N	N	N	N
174	20250401	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1880	-18	5	-0.95	12320245	6545	6.53	1898	1898	1810	2465	1329	1898	1882.39	0.58	-1096	2084	1991	1872	1779	1660	2037	1825	45	567	500	1290	1	1	9000000	169	-8.91	0.41	12	0.07	-211.00	4603.00	3215	20240405	-41.52	1650	20241209	13.94	2285	-17.72	20250122	1661	13.18	20250307	3215	-41.52	20240405	1650	13.94	20241209	Y	043360	500	45 억	52385	N	N	N	N
175	20250401	110429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1884	-14	5	-0.74	12286422	6527	6.52	1898	1898	1810	2465	1329	1898	1882.40	0.58	-1080	2084	1991	1872	1779	1660	2037	1825	45	567	500	1290	1	1	9000000	170	-8.93	0.41	12	0.07	-211.00	4603.00	3215	20240405	-41.40	1650	20241209	14.18	2285	-17.55	20250122	1661	13.43	20250307	3215	-41.40	20240405	1650	14.18	20241209	Y	043360	500	45 억	52385	N	N	N	N
176	20250401	100425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1883	-15	5	-0.79	8892180	4703	4.70	1898	1898	1872	2465	1329	1898	1890.75	0.58	-1041	2084	1991	1872	1779	1660	2037	1825	45	567	500	1290	1	1	9000000	169	-8.92	0.41	12	0.05	-211.00	4603.00	3215	20240405	-41.43	1650	20241209	14.12	2285	-17.59	20250122	1661	13.37	20250307	3215	-41.43	20240405	1650	14.12	20241209	Y	043360	500	45 억	52385	N	N	N	N
177	20250401	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1889	-9	5	-0.47	4902143	2584	2.58	1898	1898	1878	2465	1329	1898	1897.11	0.58	-405	2084	1991	1872	1779	1660	2037	1825	45	567	500	1290	1	1	9000000	170	-8.95	0.41	12	0.03	-211.00	4603.00	3215	20240405	-41.24	1650	20241209	14.48	2285	-17.33	20250122	1661	13.73	20250307	3215	-41.24	20240405	1650	14.48	20241209	Y	043360	500	45 억	52385	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History