KissMeData/045970/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3190	-25	5	-0.78	74061425	23178	106.08	3270	3270	3160	4175	2255	3215	3195.33	3.31	-10769	3321	3267	3196	3142	3071	3295	3170	132	960	500	2250	5	1	26314876	839	-1.79	0.84	12	0.09	-1782.00	3787.00	10440	20240711	-69.44	2625	20250409	21.52	4645	-31.32	20250108	2625	21.52	20250409	10440	-69.44	20240711	2625	21.52	20250409	0.14	Y	045970	500	131 억	871182	N	N	1195	N	N
3	20250430	150513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3160	-55	5	-1.71	72387185	22652	103.68	3270	3270	3160	4175	2255	3215	3195.62	3.31	-10614	3321	3267	3196	3142	3071	3295	3170	132	960	500	2250	5	1	26314876	832	-1.77	0.83	12	0.09	-1782.00	3787.00	10440	20240711	-69.73	2625	20250409	20.38	4645	-31.97	20250108	2625	20.38	20250409	10440	-69.73	20240711	2625	20.38	20250409	0.14	Y	045970	500	131 억	871182	N	N	959	N	N
4	20250430	140514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3180	-35	5	-1.09	61002525	19054	87.21	3270	3270	3165	4175	2255	3215	3201.56	3.31	-9047	3321	3267	3196	3142	3071	3295	3170	132	960	500	2250	5	1	26314876	837	-1.78	0.84	12	0.07	-1782.00	3787.00	10440	20240711	-69.54	2625	20250409	21.14	4645	-31.54	20250108	2625	21.14	20250409	10440	-69.54	20240711	2625	21.14	20250409	0.14	Y	045970	500	131 억	871182	N	N	959	N	N
5	20250430	130514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3185	-30	5	-0.93	58452670	18253	83.54	3270	3270	3165	4175	2255	3215	3202.36	3.31	-8608	3321	3267	3196	3142	3071	3295	3170	132	960	500	2250	5	1	26314876	838	-1.79	0.84	12	0.07	-1782.00	3787.00	10440	20240711	-69.49	2625	20250409	21.33	4645	-31.43	20250108	2625	21.33	20250409	10440	-69.49	20240711	2625	21.33	20250409	0.14	Y	045970	500	131 억	871182	N	N	959	N	N
6	20250430	120516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3195	-20	5	-0.62	47728530	14876	68.09	3270	3270	3190	4175	2255	3215	3208.42	3.31	-8137	3321	3267	3196	3142	3071	3295	3170	132	960	500	2250	5	1	26314876	841	-1.79	0.84	12	0.06	-1782.00	3787.00	10440	20240711	-69.40	2625	20250409	21.71	4645	-31.22	20250108	2625	21.71	20250409	10440	-69.40	20240711	2625	21.71	20250409	0.14	Y	045970	500	131 억	871182	N	N	959	N	N
7	20250430	110513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3195	-20	5	-0.62	43838885	13659	62.52	3270	3270	3195	4175	2255	3215	3209.52	3.31	-8264	3321	3267	3196	3142	3071	3295	3170	132	960	500	2250	5	1	26314876	841	-1.79	0.84	12	0.05	-1782.00	3787.00	10440	20240711	-69.40	2625	20250409	21.71	4645	-31.22	20250108	2625	21.71	20250409	10440	-69.40	20240711	2625	21.71	20250409	0.14	Y	045970	500	131 억	871182	N	N	959	N	N
8	20250430	100516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3210	-5	5	-0.16	27065070	8420	38.54	3270	3270	3195	4175	2255	3215	3214.38	3.31	-4891	3321	3267	3196	3142	3071	3295	3170	132	960	500	2250	5	1	26314876	845	-1.80	0.85	12	0.03	-1782.00	3787.00	10440	20240711	-69.25	2625	20250409	22.29	4645	-30.89	20250108	2625	22.29	20250409	10440	-69.25	20240711	2625	22.29	20250409	0.14	Y	045970	500	131 억	871182	N	N	959	N	N
9	20250430	090516	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3195	-20	5	-0.62	2033840	635	2.91	3270	3270	3195	4175	2255	3215	3202.90	3.31	580	3321	3267	3196	3142	3071	3295	3170	132	960	500	2250	5	1	26314876	841	-1.79	0.84	12	0.00	-1782.00	3787.00	10440	20240711	-69.40	2625	20250409	21.71	4645	-31.22	20250108	2625	21.71	20250409	10440	-69.40	20240711	2625	21.71	20250409	0.14	Y	045970	500	131 억	871182	N	N	959	N	N
10	20250429	160509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3215	50	2	1.58	70111740	21849	89.22	3175	3250	3125	4110	2220	3165	3208.92	3.28	8011	3261	3212	3186	3137	3111	3202	3127	132	945	500	2210	5	1	26314876	846	-1.80	0.85	12	0.08	-1782.00	3787.00	10440	20240711	-69.20	2625	20250409	22.48	4645	-30.79	20250108	2625	22.48	20250409	10440	-69.20	20240711	2625	22.48	20250409	0.12	Y	045970	500	131 억	862042	N	N	959	N	N
11	20250429	150512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3215	50	2	1.58	69166870	21555	88.02	3175	3250	3125	4110	2220	3165	3208.86	3.28	8049	3261	3212	3186	3137	3111	3202	3127	132	945	500	2210	5	1	26314876	846	-1.80	0.85	12	0.08	-1782.00	3787.00	10440	20240711	-69.20	2625	20250409	22.48	4645	-30.79	20250108	2625	22.48	20250409	10440	-69.20	20240711	2625	22.48	20250409	0.12	Y	045970	500	131 억	862042	N	N	831	N	N
12	20250429	140512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3220	55	2	1.74	57793805	18033	73.64	3175	3230	3125	4110	2220	3165	3204.89	3.28	7134	3261	3212	3186	3137	3111	3202	3127	132	945	500	2210	5	1	26314876	847	-1.81	0.85	12	0.07	-1782.00	3787.00	10440	20240711	-69.16	2625	20250409	22.67	4645	-30.68	20250108	2625	22.67	20250409	10440	-69.16	20240711	2625	22.67	20250409	0.12	Y	045970	500	131 억	862042	N	N	831	N	N
13	20250429	130513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3215	50	2	1.58	54736885	17083	69.76	3175	3230	3125	4110	2220	3165	3204.17	3.28	7669	3261	3212	3186	3137	3111	3202	3127	132	945	500	2210	5	1	26314876	846	-1.80	0.85	12	0.06	-1782.00	3787.00	10440	20240711	-69.20	2625	20250409	22.48	4645	-30.79	20250108	2625	22.48	20250409	10440	-69.20	20240711	2625	22.48	20250409	0.12	Y	045970	500	131 억	862042	N	N	831	N	N
14	20250429	120512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3225	60	2	1.90	49532355	15467	63.16	3175	3225	3125	4110	2220	3165	3202.45	3.28	7973	3261	3212	3186	3137	3111	3202	3127	132	945	500	2210	5	1	26314876	849	-1.81	0.85	12	0.06	-1782.00	3787.00	10440	20240711	-69.11	2625	20250409	22.86	4645	-30.57	20250108	2625	22.86	20250409	10440	-69.11	20240711	2625	22.86	20250409	0.12	Y	045970	500	131 억	862042	N	N	831	N	N
15	20250429	110512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3210	45	2	1.42	44051520	13762	56.20	3175	3225	3125	4110	2220	3165	3200.95	3.28	6909	3261	3212	3186	3137	3111	3202	3127	132	945	500	2210	5	1	26314876	845	-1.80	0.85	12	0.05	-1782.00	3787.00	10440	20240711	-69.25	2625	20250409	22.29	4645	-30.89	20250108	2625	22.29	20250409	10440	-69.25	20240711	2625	22.29	20250409	0.12	Y	045970	500	131 억	862042	N	N	831	N	N
16	20250429	100514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3220	55	2	1.74	16025545	5033	20.55	3175	3225	3125	4110	2220	3165	3184.09	3.28	460	3261	3212	3186	3137	3111	3202	3127	132	945	500	2210	5	1	26314876	847	-1.81	0.85	12	0.02	-1782.00	3787.00	10440	20240711	-69.16	2625	20250409	22.67	4645	-30.68	20250108	2625	22.67	20250409	10440	-69.16	20240711	2625	22.67	20250409	0.12	Y	045970	500	131 억	862042	N	N	831	N	N
17	20250429	090514	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3170	5	2	0.16	1495075	472	1.93	3175	3175	3155	4110	2220	3165	3167.53	3.28	169	3261	3212	3186	3137	3111	3202	3127	132	945	500	2210	5	1	26314876	834	-1.78	0.84	12	0.00	-1782.00	3787.00	10440	20240711	-69.64	2625	20250409	20.76	4645	-31.75	20250108	2625	20.76	20250409	10440	-69.64	20240711	2625	20.76	20250409	0.12	Y	045970	500	131 억	862042	N	N	831	N	N
18	20250428	160508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3165	-35	5	-1.09	77854550	24488	119.35	3165	3235	3160	4160	2240	3200	3179.29	3.28	-1021	3256	3227	3191	3162	3126	3242	3177	132	960	500	2240	5	1	26314876	833	-1.78	0.84	12	0.09	-1782.00	3787.00	10440	20240711	-69.68	2625	20250409	20.57	4645	-31.86	20250108	2625	20.57	20250409	10440	-69.68	20240711	2625	20.57	20250409	0.12	Y	045970	500	131 억	863603	N	N	831	N	N
19	20250428	150511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3175	-25	5	-0.78	64511180	20280	98.84	3165	3235	3160	4160	2240	3200	3181.02	3.28	821	3256	3227	3191	3162	3126	3242	3177	132	960	500	2240	5	1	26314876	835	-1.78	0.84	12	0.08	-1782.00	3787.00	10440	20240711	-69.59	2625	20250409	20.95	4645	-31.65	20250108	2625	20.95	20250409	10440	-69.59	20240711	2625	20.95	20250409	0.12	Y	045970	500	131 억	863603	N	N	697	N	N
20	20250428	140511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3175	-25	5	-0.78	60619110	19057	92.88	3165	3235	3160	4160	2240	3200	3180.94	3.28	2030	3256	3227	3191	3162	3126	3242	3177	132	960	500	2240	5	1	26314876	835	-1.78	0.84	12	0.07	-1782.00	3787.00	10440	20240711	-69.59	2625	20250409	20.95	4645	-31.65	20250108	2625	20.95	20250409	10440	-69.59	20240711	2625	20.95	20250409	0.12	Y	045970	500	131 억	863603	N	N	697	N	N
21	20250428	130511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3195	-5	5	-0.16	48548410	15267	74.41	3165	3235	3160	4160	2240	3200	3179.96	3.28	4216	3256	3227	3191	3162	3126	3242	3177	132	960	500	2240	5	1	26314876	841	-1.79	0.84	12	0.06	-1782.00	3787.00	10440	20240711	-69.40	2625	20250409	21.71	4645	-31.22	20250108	2625	21.71	20250409	10440	-69.40	20240711	2625	21.71	20250409	0.12	Y	045970	500	131 억	863603	N	N	697	N	N
22	20250428	120510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3205	5	2	0.16	43683955	13745	66.99	3165	3235	3160	4160	2240	3200	3178.17	3.28	4602	3256	3227	3191	3162	3126	3242	3177	132	960	500	2240	5	1	26314876	843	-1.80	0.85	12	0.05	-1782.00	3787.00	10440	20240711	-69.30	2625	20250409	22.10	4645	-31.00	20250108	2625	22.10	20250409	10440	-69.30	20240711	2625	22.10	20250409	0.12	Y	045970	500	131 억	863603	N	N	697	N	N
23	20250428	110510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3200	0	3	0.00	40420465	12726	62.03	3165	3235	3160	4160	2240	3200	3176.21	3.28	4134	3256	3227	3191	3162	3126	3242	3177	132	960	500	2240	5	1	26314876	842	-1.80	0.84	12	0.05	-1782.00	3787.00	10440	20240711	-69.35	2625	20250409	21.90	4645	-31.11	20250108	2625	21.90	20250409	10440	-69.35	20240711	2625	21.90	20250409	0.12	Y	045970	500	131 억	863603	N	N	697	N	N
24	20250428	100509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3170	-30	5	-0.94	30058900	9478	46.20	3165	3235	3160	4160	2240	3200	3171.44	3.28	3681	3256	3227	3191	3162	3126	3242	3177	132	960	500	2240	5	1	26314876	834	-1.78	0.84	12	0.04	-1782.00	3787.00	10440	20240711	-69.64	2625	20250409	20.76	4645	-31.75	20250108	2625	20.76	20250409	10440	-69.64	20240711	2625	20.76	20250409	0.12	Y	045970	500	131 억	863603	N	N	697	N	N
25	20250428	090512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3210	10	2	0.31	13502140	4260	20.76	3165	3225	3160	4160	2240	3200	3169.52	3.28	3119	3256	3227	3191	3162	3126	3242	3177	132	960	500	2240	5	1	26314876	845	-1.80	0.85	12	0.02	-1782.00	3787.00	10440	20240711	-69.25	2625	20250409	22.29	4645	-30.89	20250108	2625	22.29	20250409	10440	-69.25	20240711	2625	22.29	20250409	0.12	Y	045970	500	131 억	863603	N	N	697	N	N
26	20250425	160508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3200	40	2	1.27	65287470	20517	92.95	3195	3220	3155	4105	2215	3160	3182.12	3.33	10705	3283	3221	3178	3116	3073	3200	3095	132	945	500	2210	5	1	26314876	842	-1.80	0.84	12	0.08	-1782.00	3787.00	10440	20240711	-69.35	2625	20250409	21.90	4645	-31.11	20250108	2625	21.90	20250409	10440	-69.35	20240711	2625	21.90	20250409	0.12	Y	045970	500	131 억	876410	N	N	697	N	N
27	20250425	150511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3200	40	2	1.27	59897555	18829	85.31	3195	3220	3155	4105	2215	3160	3181.13	3.33	9508	3283	3221	3178	3116	3073	3200	3095	132	945	500	2210	5	1	26314876	842	-1.80	0.84	12	0.07	-1782.00	3787.00	10440	20240711	-69.35	2625	20250409	21.90	4645	-31.11	20250108	2625	21.90	20250409	10440	-69.35	20240711	2625	21.90	20250409	0.12	Y	045970	500	131 억	876410	N	N	306	N	N
28	20250425	140511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3175	15	2	0.47	45916655	14432	65.39	3195	3220	3155	4105	2215	3160	3181.59	3.33	7059	3283	3221	3178	3116	3073	3200	3095	132	945	500	2210	5	1	26314876	835	-1.78	0.84	12	0.05	-1782.00	3787.00	10440	20240711	-69.59	2625	20250409	20.95	4645	-31.65	20250108	2625	20.95	20250409	10440	-69.59	20240711	2625	20.95	20250409	0.12	Y	045970	500	131 억	876410	N	N	306	N	N
29	20250425	130513	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3175	15	2	0.47	26414005	8320	37.69	3195	3220	3155	4105	2215	3160	3174.76	3.33	3663	3283	3221	3178	3116	3073	3200	3095	132	945	500	2210	5	1	26314876	835	-1.78	0.84	12	0.03	-1782.00	3787.00	10440	20240711	-69.59	2625	20250409	20.95	4645	-31.65	20250108	2625	20.95	20250409	10440	-69.59	20240711	2625	20.95	20250409	0.12	Y	045970	500	131 억	876410	N	N	306	N	N
30	20250425	120510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3165	5	2	0.16	18428355	5801	26.28	3195	3220	3155	4105	2215	3160	3176.75	3.33	1629	3283	3221	3178	3116	3073	3200	3095	132	945	500	2210	5	1	26314876	833	-1.78	0.84	12	0.02	-1782.00	3787.00	10440	20240711	-69.68	2625	20250409	20.57	4645	-31.86	20250108	2625	20.57	20250409	10440	-69.68	20240711	2625	20.57	20250409	0.12	Y	045970	500	131 억	876410	N	N	306	N	N
31	20250425	110511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3160	0	3	0.00	15804215	4974	22.54	3195	3220	3155	4105	2215	3160	3177.37	3.33	1308	3283	3221	3178	3116	3073	3200	3095	132	945	500	2210	5	1	26314876	832	-1.77	0.83	12	0.02	-1782.00	3787.00	10440	20240711	-69.73	2625	20250409	20.38	4645	-31.97	20250108	2625	20.38	20250409	10440	-69.73	20240711	2625	20.38	20250409	0.12	Y	045970	500	131 억	876410	N	N	306	N	N
32	20250425	100511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3165	5	2	0.16	12940480	4068	18.43	3195	3220	3165	4105	2215	3160	3181.04	3.33	982	3283	3221	3178	3116	3073	3200	3095	132	945	500	2210	5	1	26314876	833	-1.78	0.84	12	0.02	-1782.00	3787.00	10440	20240711	-69.68	2625	20250409	20.57	4645	-31.86	20250108	2625	20.57	20250409	10440	-69.68	20240711	2625	20.57	20250409	0.12	Y	045970	500	131 억	876410	N	N	306	N	N
33	20250425	090512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3195	35	2	1.11	753070	236	1.07	3195	3195	3185	4105	2215	3160	3190.97	3.33	-30	3283	3221	3178	3116	3073	3200	3095	132	945	500	2210	5	1	26314876	841	-1.79	0.84	12	0.00	-1782.00	3787.00	10440	20240711	-69.40	2625	20250409	21.71	4645	-31.22	20250108	2625	21.71	20250409	10440	-69.40	20240711	2625	21.71	20250409	0.12	Y	045970	500	131 억	876410	N	N	306	N	N
34	20250424	160503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3160	35	2	1.12	69999666	22072	146.34	3240	3240	3135	4060	2190	3125	3171.42	3.35	-5158	3248	3186	3148	3086	3048	3167	3067	132	935	500	2180	5	1	26314876	832	-1.77	0.83	12	0.08	-1782.00	3787.00	10440	20240711	-69.73	2625	20250409	20.38	4645	-31.97	20250108	2625	20.38	20250409	10440	-69.73	20240711	2625	20.38	20250409	0.12	Y	045970	500	131 억	881597	N	N	306	N	N
35	20250424	150510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3165	40	2	1.28	68608971	21632	143.42	3240	3240	3135	4060	2190	3125	3171.64	3.35	-5175	3248	3186	3148	3086	3048	3167	3067	132	935	500	2180	5	1	26314876	833	-1.78	0.84	12	0.08	-1782.00	3787.00	10440	20240711	-69.68	2625	20250409	20.57	4645	-31.86	20250108	2625	20.57	20250409	10440	-69.68	20240711	2625	20.57	20250409	0.12	Y	045970	500	131 억	881597	N	N	594	N	N
36	20250424	140510	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3160	35	2	1.12	59283791	18670	123.78	3240	3240	3140	4060	2190	3125	3175.35	3.35	-4454	3248	3186	3148	3086	3048	3167	3067	132	935	500	2180	5	1	26314876	832	-1.77	0.83	12	0.07	-1782.00	3787.00	10440	20240711	-69.73	2625	20250409	20.38	4645	-31.97	20250108	2625	20.38	20250409	10440	-69.73	20240711	2625	20.38	20250409	0.12	Y	045970	500	131 억	881597	N	N	594	N	N
37	20250424	130509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3150	25	2	0.80	49038111	15418	102.22	3240	3240	3140	4060	2190	3125	3180.58	3.35	-6785	3248	3186	3148	3086	3048	3167	3067	132	935	500	2180	5	1	26314876	829	-1.77	0.83	12	0.06	-1782.00	3787.00	10440	20240711	-69.83	2625	20250409	20.00	4645	-32.19	20250108	2625	20.00	20250409	10440	-69.83	20240711	2625	20.00	20250409	0.12	Y	045970	500	131 억	881597	N	N	594	N	N
38	20250424	120509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3170	45	2	1.44	47978005	15082	99.99	3240	3240	3140	4060	2190	3125	3181.14	3.35	-6852	3248	3186	3148	3086	3048	3167	3067	132	935	500	2180	5	1	26314876	834	-1.78	0.84	12	0.06	-1782.00	3787.00	10440	20240711	-69.64	2625	20250409	20.76	4645	-31.75	20250108	2625	20.76	20250409	10440	-69.64	20240711	2625	20.76	20250409	0.12	Y	045970	500	131 억	881597	N	N	594	N	N
39	20250424	110509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3155	30	2	0.96	45117940	14177	93.99	3240	3240	3140	4060	2190	3125	3182.47	3.35	-7397	3248	3186	3148	3086	3048	3167	3067	132	935	500	2180	5	1	26314876	830	-1.77	0.83	12	0.05	-1782.00	3787.00	10440	20240711	-69.78	2625	20250409	20.19	4645	-32.08	20250108	2625	20.19	20250409	10440	-69.78	20240711	2625	20.19	20250409	0.12	Y	045970	500	131 억	881597	N	N	594	N	N
40	20250424	100509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3175	50	2	1.60	36600410	11473	76.07	3240	3240	3155	4060	2190	3125	3190.13	3.35	-6790	3248	3186	3148	3086	3048	3167	3067	132	935	500	2180	5	1	26314876	835	-1.78	0.84	12	0.04	-1782.00	3787.00	10440	20240711	-69.59	2625	20250409	20.95	4645	-31.65	20250108	2625	20.95	20250409	10440	-69.59	20240711	2625	20.95	20250409	0.12	Y	045970	500	131 억	881597	N	N	594	N	N
41	20250424	090511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3215	90	2	2.88	8836480	2744	18.19	3240	3240	3165	4060	2190	3125	3220.29	3.35	-2234	3248	3186	3148	3086	3048	3167	3067	132	935	500	2180	5	1	26314876	846	-1.80	0.85	12	0.01	-1782.00	3787.00	10440	20240711	-69.20	2625	20250409	22.48	4645	-30.79	20250108	2625	22.48	20250409	10440	-69.20	20240711	2625	22.48	20250409	0.12	Y	045970	500	131 억	881597	N	N	594	N	N
42	20250423	160458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3125	55	2	1.79	47305320	15083	82.50	3210	3210	3110	3990	2150	3070	3136.33	3.30	6764	3200	3135	3100	3035	3000	3117	3017	132	920	500	2140	5	1	26314876	822	-1.75	0.83	12	0.06	-1782.00	3787.00	10440	20240711	-70.07	2625	20250409	19.05	4645	-32.72	20250108	2625	19.05	20250409	10440	-70.07	20240711	2625	19.05	20250409	0.11	Y	045970	500	131 억	869379	N	N	594	N	N
43	20250423	150508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3130	60	2	1.95	43213865	13778	75.36	3210	3210	3110	3990	2150	3070	3136.44	3.30	6675	3200	3135	3100	3035	3000	3117	3017	132	920	500	2140	5	1	26314876	824	-1.76	0.83	12	0.05	-1782.00	3787.00	10440	20240711	-70.02	2625	20250409	19.24	4645	-32.62	20250108	2625	19.24	20250409	10440	-70.02	20240711	2625	19.24	20250409	0.11	Y	045970	500	131 억	869379	N	N	893	N	N
44	20250423	140508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3140	70	2	2.28	41743130	13309	72.79	3210	3210	3110	3990	2150	3070	3136.46	3.30	6229	3200	3135	3100	3035	3000	3117	3017	132	920	500	2140	5	1	26314876	826	-1.76	0.83	12	0.05	-1782.00	3787.00	10440	20240711	-69.92	2625	20250409	19.62	4645	-32.40	20250108	2625	19.62	20250409	10440	-69.92	20240711	2625	19.62	20250409	0.11	Y	045970	500	131 억	869379	N	N	893	N	N
45	20250423	130505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3125	55	2	1.79	35094915	11185	61.18	3210	3210	3110	3990	2150	3070	3137.68	3.30	5307	3200	3135	3100	3035	3000	3117	3017	132	920	500	2140	5	1	26314876	822	-1.75	0.83	12	0.04	-1782.00	3787.00	10440	20240711	-70.07	2625	20250409	19.05	4645	-32.72	20250108	2625	19.05	20250409	10440	-70.07	20240711	2625	19.05	20250409	0.11	Y	045970	500	131 억	869379	N	N	893	N	N
46	20250423	120509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3140	70	2	2.28	31093515	9905	54.18	3210	3210	3110	3990	2150	3070	3139.17	3.30	5138	3200	3135	3100	3035	3000	3117	3017	132	920	500	2140	5	1	26314876	826	-1.76	0.83	12	0.04	-1782.00	3787.00	10440	20240711	-69.92	2625	20250409	19.62	4645	-32.40	20250108	2625	19.62	20250409	10440	-69.92	20240711	2625	19.62	20250409	0.11	Y	045970	500	131 억	869379	N	N	893	N	N
47	20250423	110508	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3135	65	2	2.12	26442270	8420	46.05	3210	3210	3110	3990	2150	3070	3140.41	3.30	3973	3200	3135	3100	3035	3000	3117	3017	132	920	500	2140	5	1	26314876	825	-1.76	0.83	12	0.03	-1782.00	3787.00	10440	20240711	-69.97	2625	20250409	19.43	4645	-32.51	20250108	2625	19.43	20250409	10440	-69.97	20240711	2625	19.43	20250409	0.11	Y	045970	500	131 억	869379	N	N	893	N	N
48	20250423	100511	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3140	70	2	2.28	24366040	7757	42.43	3210	3210	3110	3990	2150	3070	3141.17	3.30	3471	3200	3135	3100	3035	3000	3117	3017	132	920	500	2140	5	1	26314876	826	-1.76	0.83	12	0.03	-1782.00	3787.00	10440	20240711	-69.92	2625	20250409	19.62	4645	-32.40	20250108	2625	19.62	20250409	10440	-69.92	20240711	2625	19.62	20250409	0.11	Y	045970	500	131 억	869379	N	N	893	N	N
49	20250423	090512	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3110	40	2	1.30	3852925	1231	6.73	3210	3210	3110	3990	2150	3070	3129.91	3.30	-465	3200	3135	3100	3035	3000	3117	3017	132	920	500	2140	5	1	26314876	818	-1.75	0.82	12	0.00	-1782.00	3787.00	10440	20240711	-70.21	2625	20250409	18.48	4645	-33.05	20250108	2625	18.48	20250409	10440	-70.21	20240711	2625	18.48	20250409	0.11	Y	045970	500	131 억	869379	N	N	893	N	N
50	20250422	160458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3070	-85	5	-2.69	56294560	18283	27.18	3165	3165	3065	4100	2210	3155	3079.07	3.33	-5900	3415	3285	3110	2980	2805	3350	3045	132	945	500	2200	5	1	26314876	808	-1.72	0.81	12	0.07	-1782.00	3787.00	10440	20240711	-70.59	2625	20250409	16.95	4645	-33.91	20250108	2625	16.95	20250409	10440	-70.59	20240711	2625	16.95	20250409	0.11	Y	045970	500	131 억	875359	N	N	893	N	N
51	20250422	150506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3075	-80	5	-2.54	51160280	16611	24.69	3165	3165	3065	4100	2210	3155	3079.90	3.33	-5820	3415	3285	3110	2980	2805	3350	3045	132	945	500	2200	5	1	26314876	809	-1.73	0.81	12	0.06	-1782.00	3787.00	10440	20240711	-70.55	2625	20250409	17.14	4645	-33.80	20250108	2625	17.14	20250409	10440	-70.55	20240711	2625	17.14	20250409	0.11	Y	045970	500	131 억	875359	N	N	1855	N	N
52	20250422	140506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3070	-85	5	-2.69	48310950	15683	23.31	3165	3165	3065	4100	2210	3155	3080.47	3.33	-5712	3415	3285	3110	2980	2805	3350	3045	132	945	500	2200	5	1	26314876	808	-1.72	0.81	12	0.06	-1782.00	3787.00	10440	20240711	-70.59	2625	20250409	16.95	4645	-33.91	20250108	2625	16.95	20250409	10440	-70.59	20240711	2625	16.95	20250409	0.11	Y	045970	500	131 억	875359	N	N	1855	N	N
53	20250422	130504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3065	-90	5	-2.85	41533980	13475	20.03	3165	3165	3065	4100	2210	3155	3082.30	3.33	-3580	3415	3285	3110	2980	2805	3350	3045	132	945	500	2200	5	1	26314876	807	-1.72	0.81	12	0.05	-1782.00	3787.00	10440	20240711	-70.64	2625	20250409	16.76	4645	-34.02	20250108	2625	16.76	20250409	10440	-70.64	20240711	2625	16.76	20250409	0.11	Y	045970	500	131 억	875359	N	N	1855	N	N
54	20250422	120505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3080	-75	5	-2.38	34938320	11329	16.84	3165	3165	3065	4100	2210	3155	3083.97	3.33	-3277	3415	3285	3110	2980	2805	3350	3045	132	945	500	2200	5	1	26314876	810	-1.73	0.81	12	0.04	-1782.00	3787.00	10440	20240711	-70.50	2625	20250409	17.33	4645	-33.69	20250108	2625	17.33	20250409	10440	-70.50	20240711	2625	17.33	20250409	0.11	Y	045970	500	131 억	875359	N	N	1855	N	N
55	20250422	110505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3080	-75	5	-2.38	31378675	10174	15.12	3165	3165	3065	4100	2210	3155	3084.20	3.33	-2340	3415	3285	3110	2980	2805	3350	3045	132	945	500	2200	5	1	26314876	810	-1.73	0.81	12	0.04	-1782.00	3787.00	10440	20240711	-70.50	2625	20250409	17.33	4645	-33.69	20250108	2625	17.33	20250409	10440	-70.50	20240711	2625	17.33	20250409	0.11	Y	045970	500	131 억	875359	N	N	1855	N	N
56	20250422	100505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	-65	5	-2.06	22894575	7416	11.02	3165	3165	3065	4100	2210	3155	3087.19	3.33	-1369	3415	3285	3110	2980	2805	3350	3045	132	945	500	2200	5	1	26314876	813	-1.73	0.82	12	0.03	-1782.00	3787.00	10440	20240711	-70.40	2625	20250409	17.71	4645	-33.48	20250108	2625	17.71	20250409	10440	-70.40	20240711	2625	17.71	20250409	0.11	Y	045970	500	131 억	875359	N	N	1855	N	N
57	20250422	090506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3100	-55	5	-1.74	4092200	1307	1.94	3165	3165	3095	4100	2210	3155	3130.99	3.33	-1217	3415	3285	3110	2980	2805	3350	3045	132	945	500	2200	5	1	26314876	816	-1.74	0.82	12	0.00	-1782.00	3787.00	10440	20240711	-70.31	2625	20250409	18.10	4645	-33.26	20250108	2625	18.10	20250409	10440	-70.31	20240711	2625	18.10	20250409	0.11	Y	045970	500	131 억	875359	N	N	1855	N	N
58	20250421	160455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3155	205	2	6.95	211514981	67276	625.59	2950	3240	2935	3835	2065	2950	3143.99	3.31	4892	2996	2972	2946	2922	2896	2960	2910	132	885	500	2060	5	1	26314876	830	-1.77	0.83	12	0.26	-1782.00	3787.00	10440	20240711	-69.78	2625	20250409	20.19	4645	-32.08	20250108	2625	20.19	20250409	10440	-69.78	20240711	2625	20.19	20250409	0.11	Y	045970	500	131 억	870432	N	N	1855	N	N
59	20250421	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3130	180	2	6.10	204890101	65168	605.99	2950	3240	2935	3835	2065	2950	3144.03	3.31	4924	2996	2972	2946	2922	2896	2960	2910	132	885	500	2060	5	1	26314876	824	-1.76	0.83	12	0.25	-1782.00	3787.00	10440	20240711	-70.02	2625	20250409	19.24	4645	-32.62	20250108	2625	19.24	20250409	10440	-70.02	20240711	2625	19.24	20250409	0.11	Y	045970	500	131 억	870432	N	N	288	N	N
60	20250421	140505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3170	220	2	7.46	195301371	62104	577.50	2950	3240	2935	3835	2065	2950	3144.75	3.31	4085	2996	2972	2946	2922	2896	2960	2910	132	885	500	2060	5	1	26314876	834	-1.78	0.84	12	0.24	-1782.00	3787.00	10440	20240711	-69.64	2625	20250409	20.76	4645	-31.75	20250108	2625	20.76	20250409	10440	-69.64	20240711	2625	20.76	20250409	0.11	Y	045970	500	131 억	870432	N	N	288	N	N
61	20250421	130504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3140	190	2	6.44	183012371	58215	541.33	2950	3240	2935	3835	2065	2950	3143.73	3.31	5145	2996	2972	2946	2922	2896	2960	2910	132	885	500	2060	5	1	26314876	826	-1.76	0.83	12	0.22	-1782.00	3787.00	10440	20240711	-69.92	2625	20250409	19.62	4645	-32.40	20250108	2625	19.62	20250409	10440	-69.92	20240711	2625	19.62	20250409	0.11	Y	045970	500	131 억	870432	N	N	288	N	N
62	20250421	120503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3170	220	2	7.46	160182706	50943	473.71	2950	3240	2935	3835	2065	2950	3144.35	3.31	3761	2996	2972	2946	2922	2896	2960	2910	132	885	500	2060	5	1	26314876	834	-1.78	0.84	12	0.19	-1782.00	3787.00	10440	20240711	-69.64	2625	20250409	20.76	4645	-31.75	20250108	2625	20.76	20250409	10440	-69.64	20240711	2625	20.76	20250409	0.11	Y	045970	500	131 억	870432	N	N	288	N	N
63	20250421	110504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3180	230	2	7.80	143207431	45593	423.96	2950	3240	2935	3835	2065	2950	3141.00	3.31	5325	2996	2972	2946	2922	2896	2960	2910	132	885	500	2060	5	1	26314876	837	-1.78	0.84	12	0.17	-1782.00	3787.00	10440	20240711	-69.54	2625	20250409	21.14	4645	-31.54	20250108	2625	21.14	20250409	10440	-69.54	20240711	2625	21.14	20250409	0.11	Y	045970	500	131 억	870432	N	N	288	N	N
64	20250421	100500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3165	215	2	7.29	106573451	34053	316.65	2950	3240	2935	3835	2065	2950	3129.63	3.31	4503	2996	2972	2946	2922	2896	2960	2910	132	885	500	2060	5	1	26314876	833	-1.78	0.84	12	0.13	-1782.00	3787.00	10440	20240711	-69.68	2625	20250409	20.57	4645	-31.86	20250108	2625	20.57	20250409	10440	-69.68	20240711	2625	20.57	20250409	0.11	Y	045970	500	131 억	870432	N	N	288	N	N
65	20250421	090515	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-15	5	-0.51	185465	63	0.59	2950	2950	2935	3835	2065	2950	2943.89	3.31	-11	2996	2972	2946	2922	2896	2960	2910	132	885	500	2060	5	1	26314876	772	-1.65	0.78	12	0.00	-1782.00	3787.00	10440	20240711	-71.89	2625	20250409	11.81	4645	-36.81	20250108	2625	11.81	20250409	10440	-71.89	20240711	2625	11.81	20250409	0.11	Y	045970	500	131 억	870432	N	N	288	N	N
66	20250418	160455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2950	-20	5	-0.67	31714157	10754	63.93	2970	2970	2920	3860	2080	2970	2949.06	3.31	310	3026	2997	2946	2917	2866	3012	2932	132	890	500	2070	5	1	26314876	776	-1.66	0.78	12	0.04	-1782.00	3787.00	10440	20240711	-71.74	2625	20250409	12.38	4645	-36.49	20250108	2625	12.38	20250409	10440	-71.74	20240711	2625	12.38	20250409	0.11	Y	045970	500	131 억	870099	N	N	288	N	N
67	20250418	150501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	-5	5	-0.17	29800722	10105	60.07	2970	2970	2920	3860	2080	2970	2949.11	3.31	196	3026	2997	2946	2917	2866	3012	2932	132	890	500	2070	5	1	26314876	780	-1.66	0.78	12	0.04	-1782.00	3787.00	10440	20240711	-71.60	2625	20250409	12.95	4645	-36.17	20250108	2625	12.95	20250409	10440	-71.60	20240711	2625	12.95	20250409	0.11	Y	045970	500	131 억	870099	N	N	356	N	N
68	20250418	140504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	-30	5	-1.01	23411845	7946	47.24	2970	2970	2920	3860	2080	2970	2946.37	3.31	-497	3026	2997	2946	2917	2866	3012	2932	132	890	500	2070	5	1	26314876	774	-1.65	0.78	12	0.03	-1782.00	3787.00	10440	20240711	-71.84	2625	20250409	12.00	4645	-36.71	20250108	2625	12.00	20250409	10440	-71.84	20240711	2625	12.00	20250409	0.11	Y	045970	500	131 억	870099	N	N	356	N	N
69	20250418	130502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2945	-25	5	-0.84	20106745	6821	40.55	2970	2970	2920	3860	2080	2970	2947.77	3.31	-1024	3026	2997	2946	2917	2866	3012	2932	132	890	500	2070	5	1	26314876	775	-1.65	0.78	12	0.03	-1782.00	3787.00	10440	20240711	-71.79	2625	20250409	12.19	4645	-36.60	20250108	2625	12.19	20250409	10440	-71.79	20240711	2625	12.19	20250409	0.11	Y	045970	500	131 억	870099	N	N	356	N	N
70	20250418	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	-45	5	-1.52	19153020	6496	38.62	2970	2970	2920	3860	2080	2970	2948.43	3.31	-869	3026	2997	2946	2917	2866	3012	2932	132	890	500	2070	5	1	26314876	770	-1.64	0.77	12	0.02	-1782.00	3787.00	10440	20240711	-71.98	2625	20250409	11.43	4645	-37.03	20250108	2625	11.43	20250409	10440	-71.98	20240711	2625	11.43	20250409	0.11	Y	045970	500	131 억	870099	N	N	356	N	N
71	20250418	110503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2945	-25	5	-0.84	15497440	5249	31.21	2970	2970	2925	3860	2080	2970	2952.46	3.31	-846	3026	2997	2946	2917	2866	3012	2932	132	890	500	2070	5	1	26314876	775	-1.65	0.78	12	0.02	-1782.00	3787.00	10440	20240711	-71.79	2625	20250409	12.19	4645	-36.60	20250108	2625	12.19	20250409	10440	-71.79	20240711	2625	12.19	20250409	0.11	Y	045970	500	131 억	870099	N	N	356	N	N
72	20250418	100502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	-30	5	-1.01	12484615	4222	25.10	2970	2970	2935	3860	2080	2970	2957.04	3.31	-460	3026	2997	2946	2917	2866	3012	2932	132	890	500	2070	5	1	26314876	774	-1.65	0.78	12	0.02	-1782.00	3787.00	10440	20240711	-71.84	2625	20250409	12.00	4645	-36.71	20250108	2625	12.00	20250409	10440	-71.84	20240711	2625	12.00	20250409	0.11	Y	045970	500	131 억	870099	N	N	356	N	N
73	20250418	090505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	-5	5	-0.17	952785	321	1.91	2970	2970	2965	3860	2080	2970	2968.18	3.31	-113	3026	2997	2946	2917	2866	3012	2932	132	890	500	2070	5	1	26314876	780	-1.66	0.78	12	0.00	-1782.00	3787.00	10440	20240711	-71.60	2625	20250409	12.95	4645	-36.17	20250108	2625	12.95	20250409	10440	-71.60	20240711	2625	12.95	20250409	0.11	Y	045970	500	131 억	870099	N	N	356	N	N
74	20250417	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2970	70	2	2.41	49540560	16821	86.29	2895	2975	2895	3770	2030	2900	2945.16	3.26	12746	3060	2980	2940	2860	2820	2960	2840	132	870	500	2030	5	1	26314876	782	-1.67	0.78	12	0.06	-1782.00	3787.00	10440	20240711	-71.55	2625	20250409	13.14	4645	-36.06	20250108	2625	13.14	20250409	10440	-71.55	20240711	2625	13.14	20250409	0.11	Y	045970	500	131 억	856784	N	N	356	N	N
75	20250417	150502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	65	2	2.24	47084645	15993	82.04	2895	2975	2895	3770	2030	2900	2944.08	3.26	12400	3060	2980	2940	2860	2820	2960	2840	132	870	500	2030	5	1	26314876	780	-1.66	0.78	12	0.06	-1782.00	3787.00	10440	20240711	-71.60	2625	20250409	12.95	4645	-36.17	20250108	2625	12.95	20250409	10440	-71.60	20240711	2625	12.95	20250409	0.11	Y	045970	500	131 억	856784	N	N	1572	N	N
76	20250417	140505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2950	50	2	1.72	45588735	15487	79.44	2895	2975	2895	3770	2030	2900	2943.68	3.26	12079	3060	2980	2940	2860	2820	2960	2840	132	870	500	2030	5	1	26314876	776	-1.66	0.78	12	0.06	-1782.00	3787.00	10440	20240711	-71.74	2625	20250409	12.38	4645	-36.49	20250108	2625	12.38	20250409	10440	-71.74	20240711	2625	12.38	20250409	0.11	Y	045970	500	131 억	856784	N	N	1572	N	N
77	20250417	130504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	60	2	2.07	37435230	12732	65.31	2895	2975	2895	3770	2030	2900	2940.25	3.26	10998	3060	2980	2940	2860	2820	2960	2840	132	870	500	2030	5	1	26314876	779	-1.66	0.78	12	0.05	-1782.00	3787.00	10440	20240711	-71.65	2625	20250409	12.76	4645	-36.28	20250108	2625	12.76	20250409	10440	-71.65	20240711	2625	12.76	20250409	0.11	Y	045970	500	131 억	856784	N	N	1572	N	N
78	20250417	120503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	65	2	2.24	37085215	12614	64.71	2895	2970	2895	3770	2030	2900	2940.00	3.26	10955	3060	2980	2940	2860	2820	2960	2840	132	870	500	2030	5	1	26314876	780	-1.66	0.78	12	0.05	-1782.00	3787.00	10440	20240711	-71.60	2625	20250409	12.95	4645	-36.17	20250108	2625	12.95	20250409	10440	-71.60	20240711	2625	12.95	20250409	0.11	Y	045970	500	131 억	856784	N	N	1572	N	N
79	20250417	110502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2950	50	2	1.72	32796490	11168	57.29	2895	2970	2895	3770	2030	2900	2936.65	3.26	9522	3060	2980	2940	2860	2820	2960	2840	132	870	500	2030	5	1	26314876	776	-1.66	0.78	12	0.04	-1782.00	3787.00	10440	20240711	-71.74	2625	20250409	12.38	4645	-36.49	20250108	2625	12.38	20250409	10440	-71.74	20240711	2625	12.38	20250409	0.11	Y	045970	500	131 억	856784	N	N	1572	N	N
80	20250417	100502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	65	2	2.24	30007150	10223	52.44	2895	2965	2895	3770	2030	2900	2935.26	3.26	9133	3060	2980	2940	2860	2820	2960	2840	132	870	500	2030	5	1	26314876	780	-1.66	0.78	12	0.04	-1782.00	3787.00	10440	20240711	-71.60	2625	20250409	12.95	4645	-36.17	20250108	2625	12.95	20250409	10440	-71.60	20240711	2625	12.95	20250409	0.11	Y	045970	500	131 억	856784	N	N	1572	N	N
81	20250417	090504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2920	20	2	0.69	93215	32	0.16	2895	2920	2895	3770	2030	2900	2912.97	3.26	-29	3060	2980	2940	2860	2820	2960	2840	132	870	500	2030	5	1	26314876	768	-1.64	0.77	12	0.00	-1782.00	3787.00	10440	20240711	-72.03	2625	20250409	11.24	4645	-37.14	20250108	2625	11.24	20250409	10440	-72.03	20240711	2625	11.24	20250409	0.11	Y	045970	500	131 억	856784	N	N	1572	N	N
82	20250416	160457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	-125	5	-4.13	57504630	19494	164.24	3020	3020	2900	3930	2120	3025	2949.86	3.28	-6383	3118	3071	3013	2966	2908	3042	2937	132	905	500	2110	5	1	26314876	763	-1.63	0.77	12	0.07	-1782.00	3787.00	10440	20240711	-72.22	2625	20250409	10.48	4645	-37.57	20250108	2625	10.48	20250409	10440	-72.22	20240711	2625	10.48	20250409	0.10	Y	045970	500	131 억	863545	N	N	1572	N	N
83	20250416	150503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	-100	5	-3.31	50132225	16962	142.91	3020	3020	2920	3930	2120	3025	2955.56	3.28	-6053	3118	3071	3013	2966	2908	3042	2937	132	905	500	2110	5	1	26314876	770	-1.64	0.77	12	0.06	-1782.00	3787.00	10440	20240711	-71.98	2625	20250409	11.43	4645	-37.03	20250108	2625	11.43	20250409	10440	-71.98	20240711	2625	11.43	20250409	0.10	Y	045970	500	131 억	863545	N	N	682	N	N
84	20250416	140502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-90	5	-2.98	44513295	15043	126.74	3020	3020	2935	3930	2120	3025	2959.07	3.28	-5829	3118	3071	3013	2966	2908	3042	2937	132	905	500	2110	5	1	26314876	772	-1.65	0.78	12	0.06	-1782.00	3787.00	10440	20240711	-71.89	2625	20250409	11.81	4645	-36.81	20250108	2625	11.81	20250409	10440	-71.89	20240711	2625	11.81	20250409	0.10	Y	045970	500	131 억	863545	N	N	682	N	N
85	20250416	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	-65	5	-2.15	31253520	10538	88.79	3020	3020	2935	3930	2120	3025	2965.79	3.28	-4796	3118	3071	3013	2966	2908	3042	2937	132	905	500	2110	5	1	26314876	779	-1.66	0.78	12	0.04	-1782.00	3787.00	10440	20240711	-71.65	2625	20250409	12.76	4645	-36.28	20250108	2625	12.76	20250409	10440	-71.65	20240711	2625	12.76	20250409	0.10	Y	045970	500	131 억	863545	N	N	682	N	N
86	20250416	120503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2955	-70	5	-2.31	26195765	8824	74.34	3020	3020	2935	3930	2120	3025	2968.70	3.28	-4370	3118	3071	3013	2966	2908	3042	2937	132	905	500	2110	5	1	26314876	778	-1.66	0.78	12	0.03	-1782.00	3787.00	10440	20240711	-71.70	2625	20250409	12.57	4645	-36.38	20250108	2625	12.57	20250409	10440	-71.70	20240711	2625	12.57	20250409	0.10	Y	045970	500	131 억	863545	N	N	682	N	N
87	20250416	110502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	-60	5	-1.98	23508400	7915	66.69	3020	3020	2935	3930	2120	3025	2970.11	3.28	-4222	3118	3071	3013	2966	2908	3042	2937	132	905	500	2110	5	1	26314876	780	-1.66	0.78	12	0.03	-1782.00	3787.00	10440	20240711	-71.60	2625	20250409	12.95	4645	-36.17	20250108	2625	12.95	20250409	10440	-71.60	20240711	2625	12.95	20250409	0.10	Y	045970	500	131 억	863545	N	N	682	N	N
88	20250416	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2985	-40	5	-1.32	14627380	4925	41.49	3020	3020	2935	3930	2120	3025	2970.03	3.28	-2040	3118	3071	3013	2966	2908	3042	2937	132	905	500	2110	5	1	26314876	785	-1.68	0.79	12	0.02	-1782.00	3787.00	10440	20240711	-71.41	2625	20250409	13.71	4645	-35.74	20250108	2625	13.71	20250409	10440	-71.41	20240711	2625	13.71	20250409	0.10	Y	045970	500	131 억	863545	N	N	682	N	N
89	20250416	090505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3025	0	3	0.00	0	0	0.00	0	0	0	3930	2120	3025	0.00	3.28	0	3118	3071	3013	2966	2908	3042	2937	132	905	500	2110	5	1	26314876	796	-1.70	0.80	12	0.00	-1782.00	3787.00	10440	20240711	-71.02	2625	20250409	15.24	4645	-34.88	20250108	2625	15.24	20250409	10440	-71.02	20240711	2625	15.24	20250409	0.10	Y	045970	500	131 억	863545	N	N	682	N	N
90	20250415	160456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3025	30	2	1.00	35781250	11869	65.24	3060	3060	2955	3890	2100	2995	3014.68	3.28	235	3095	3045	2965	2915	2835	3070	2940	132	895	500	2090	5	1	26314876	796	-1.70	0.80	12	0.05	-1782.00	3787.00	10440	20240711	-71.02	2625	20250409	15.24	4645	-34.88	20250108	2625	15.24	20250409	10440	-71.02	20240711	2625	15.24	20250409	0.10	Y	045970	500	131 억	863310	N	N	682	N	N
91	20250415	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3035	40	2	1.34	34458550	11432	62.84	3060	3060	2955	3890	2100	2995	3014.22	3.28	521	3095	3045	2965	2915	2835	3070	2940	132	895	500	2090	5	1	26314876	799	-1.70	0.80	12	0.04	-1782.00	3787.00	10440	20240711	-70.93	2625	20250409	15.62	4645	-34.66	20250108	2625	15.62	20250409	10440	-70.93	20240711	2625	15.62	20250409	0.10	Y	045970	500	131 억	863310	N	N	197	N	N
92	20250415	140501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3035	40	2	1.34	30907560	10263	56.41	3060	3060	2955	3890	2100	2995	3011.55	3.28	1292	3095	3045	2965	2915	2835	3070	2940	132	895	500	2090	5	1	26314876	799	-1.70	0.80	12	0.04	-1782.00	3787.00	10440	20240711	-70.93	2625	20250409	15.62	4645	-34.66	20250108	2625	15.62	20250409	10440	-70.93	20240711	2625	15.62	20250409	0.10	Y	045970	500	131 억	863310	N	N	197	N	N
93	20250415	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3020	25	2	0.83	30467380	10118	55.62	3060	3060	2955	3890	2100	2995	3011.21	3.28	1284	3095	3045	2965	2915	2835	3070	2940	132	895	500	2090	5	1	26314876	795	-1.69	0.80	12	0.04	-1782.00	3787.00	10440	20240711	-71.07	2625	20250409	15.05	4645	-34.98	20250108	2625	15.05	20250409	10440	-71.07	20240711	2625	15.05	20250409	0.10	Y	045970	500	131 억	863310	N	N	197	N	N
94	20250415	120459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3050	55	2	1.84	29260320	9720	53.43	3060	3060	2955	3890	2100	2995	3010.32	3.28	1329	3095	3045	2965	2915	2835	3070	2940	132	895	500	2090	5	1	26314876	803	-1.71	0.81	12	0.04	-1782.00	3787.00	10440	20240711	-70.79	2625	20250409	16.19	4645	-34.34	20250108	2625	16.19	20250409	10440	-70.79	20240711	2625	16.19	20250409	0.10	Y	045970	500	131 억	863310	N	N	197	N	N
95	20250415	110501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3035	40	2	1.34	26828750	8920	49.03	3060	3060	2955	3890	2100	2995	3007.71	3.28	792	3095	3045	2965	2915	2835	3070	2940	132	895	500	2090	5	1	26314876	799	-1.70	0.80	12	0.03	-1782.00	3787.00	10440	20240711	-70.93	2625	20250409	15.62	4645	-34.66	20250108	2625	15.62	20250409	10440	-70.93	20240711	2625	15.62	20250409	0.10	Y	045970	500	131 억	863310	N	N	197	N	N
96	20250415	100500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3005	10	2	0.33	19955525	6644	36.52	3060	3060	2955	3890	2100	2995	3003.54	3.28	-349	3095	3045	2965	2915	2835	3070	2940	132	895	500	2090	5	1	26314876	791	-1.69	0.79	12	0.03	-1782.00	3787.00	10440	20240711	-71.22	2625	20250409	14.48	4645	-35.31	20250108	2625	14.48	20250409	10440	-71.22	20240711	2625	14.48	20250409	0.10	Y	045970	500	131 억	863310	N	N	197	N	N
97	20250415	090502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3045	50	2	1.67	2652255	872	4.79	3060	3060	3010	3890	2100	2995	3041.58	3.28	-458	3095	3045	2965	2915	2835	3070	2940	132	895	500	2090	5	1	26314876	801	-1.71	0.80	12	0.00	-1782.00	3787.00	10440	20240711	-70.83	2625	20250409	16.00	4645	-34.45	20250108	2625	16.00	20250409	10440	-70.83	20240711	2625	16.00	20250409	0.10	Y	045970	500	131 억	863310	N	N	197	N	N
98	20250414	160455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2995	115	2	3.99	53649370	18192	76.46	2945	3015	2885	3740	2020	2880	2949.06	3.27	3132	2980	2930	2850	2800	2720	2955	2825	132	860	500	2010	5	1	26314876	788	-1.68	0.79	12	0.07	-1782.00	3787.00	10440	20240711	-71.31	2625	20250409	14.10	4645	-35.52	20250108	2625	14.10	20250409	10440	-71.31	20240711	2625	14.10	20250409	0.10	Y	045970	500	131 억	860213	N	N	197	N	N
99	20250414	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2990	110	2	3.82	51383040	17435	73.27	2945	3015	2885	3740	2020	2880	2947.12	3.27	3012	2980	2930	2850	2800	2720	2955	2825	132	860	500	2010	5	1	26314876	787	-1.68	0.79	12	0.07	-1782.00	3787.00	10440	20240711	-71.36	2625	20250409	13.90	4645	-35.63	20250108	2625	13.90	20250409	10440	-71.36	20240711	2625	13.90	20250409	0.10	Y	045970	500	131 억	860213	N	N	1842	N	N
100	20250414	140458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2990	110	2	3.82	47391345	16097	67.65	2945	3015	2885	3740	2020	2880	2944.11	3.27	2776	2980	2930	2850	2800	2720	2955	2825	132	860	500	2010	5	1	26314876	787	-1.68	0.79	12	0.06	-1782.00	3787.00	10440	20240711	-71.36	2625	20250409	13.90	4645	-35.63	20250108	2625	13.90	20250409	10440	-71.36	20240711	2625	13.90	20250409	0.10	Y	045970	500	131 억	860213	N	N	1842	N	N
101	20250414	130458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	80	2	2.78	40713755	13857	58.24	2945	3015	2885	3740	2020	2880	2938.14	3.27	3142	2980	2930	2850	2800	2720	2955	2825	132	860	500	2010	5	1	26314876	779	-1.66	0.78	12	0.05	-1782.00	3787.00	10440	20240711	-71.65	2625	20250409	12.76	4645	-36.28	20250108	2625	12.76	20250409	10440	-71.65	20240711	2625	12.76	20250409	0.10	Y	045970	500	131 억	860213	N	N	1842	N	N
102	20250414	120459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	45	2	1.56	31823245	10823	45.49	2945	3015	2885	3740	2020	2880	2940.33	3.27	1502	2980	2930	2850	2800	2720	2955	2825	132	860	500	2010	5	1	26314876	770	-1.64	0.77	12	0.04	-1782.00	3787.00	10440	20240711	-71.98	2625	20250409	11.43	4645	-37.03	20250108	2625	11.43	20250409	10440	-71.98	20240711	2625	11.43	20250409	0.10	Y	045970	500	131 억	860213	N	N	1842	N	N
103	20250414	110456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	45	2	1.56	24829705	8434	35.45	2945	3015	2885	3740	2020	2880	2944.00	3.27	-346	2980	2930	2850	2800	2720	2955	2825	132	860	500	2010	5	1	26314876	770	-1.64	0.77	12	0.03	-1782.00	3787.00	10440	20240711	-71.98	2625	20250409	11.43	4645	-37.03	20250108	2625	11.43	20250409	10440	-71.98	20240711	2625	11.43	20250409	0.10	Y	045970	500	131 억	860213	N	N	1842	N	N
104	20250414	100458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	55	2	1.91	22351015	7587	31.89	2945	3015	2885	3740	2020	2880	2945.96	3.27	-217	2980	2930	2850	2800	2720	2955	2825	132	860	500	2010	5	1	26314876	772	-1.65	0.78	12	0.03	-1782.00	3787.00	10440	20240711	-71.89	2625	20250409	11.81	4645	-36.81	20250108	2625	11.81	20250409	10440	-71.89	20240711	2625	11.81	20250409	0.10	Y	045970	500	131 억	860213	N	N	1842	N	N
105	20250414	090458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2920	40	2	1.39	761385	259	1.09	2945	2955	2920	3740	2020	2880	2939.71	3.27	-46	2980	2930	2850	2800	2720	2955	2825	132	860	500	2010	5	1	26314876	768	-1.64	0.77	12	0.00	-1782.00	3787.00	10440	20240711	-72.03	2625	20250409	11.24	4645	-37.14	20250108	2625	11.24	20250409	10440	-72.03	20240711	2625	11.24	20250409	0.10	Y	045970	500	131 억	860213	N	N	1842	N	N
106	20250411	160453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2880	60	2	2.13	67388070	23794	66.88	2795	2900	2770	3665	1975	2820	2832.15	3.25	6184	3003	2911	2813	2721	2623	2957	2767	132	845	500	1970	5	1	26314876	758	-1.62	0.76	12	0.09	-1782.00	3787.00	10440	20240711	-72.41	2625	20250409	9.71	4645	-38.00	20250108	2625	9.71	20250409	10440	-72.41	20240711	2625	9.71	20250409	0.10	Y	045970	500	131 억	854064	N	N	1842	N	N
107	20250411	150457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	55	2	1.95	62846725	22221	62.46	2795	2900	2770	3665	1975	2820	2828.26	3.25	5468	3003	2911	2813	2721	2623	2957	2767	132	845	500	1970	5	1	26314876	757	-1.61	0.76	12	0.08	-1782.00	3787.00	10440	20240711	-72.46	2625	20250409	9.52	4645	-38.11	20250108	2625	9.52	20250409	10440	-72.46	20240711	2625	9.52	20250409	0.10	Y	045970	500	131 억	854064	N	N	954	N	N
108	20250411	140456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	50	2	1.77	59713035	21129	59.39	2795	2900	2770	3665	1975	2820	2826.12	3.25	5302	3003	2911	2813	2721	2623	2957	2767	132	845	500	1970	5	1	26314876	755	-1.61	0.76	12	0.08	-1782.00	3787.00	10440	20240711	-72.51	2625	20250409	9.33	4645	-38.21	20250108	2625	9.33	20250409	10440	-72.51	20240711	2625	9.33	20250409	0.10	Y	045970	500	131 억	854064	N	N	954	N	N
109	20250411	130457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	55	2	1.95	58790645	20809	58.49	2795	2900	2770	3665	1975	2820	2825.25	3.25	5135	3003	2911	2813	2721	2623	2957	2767	132	845	500	1970	5	1	26314876	757	-1.61	0.76	12	0.08	-1782.00	3787.00	10440	20240711	-72.46	2625	20250409	9.52	4645	-38.11	20250108	2625	9.52	20250409	10440	-72.46	20240711	2625	9.52	20250409	0.10	Y	045970	500	131 억	854064	N	N	954	N	N
110	20250411	120458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2880	60	2	2.13	53965435	19130	53.77	2795	2900	2770	3665	1975	2820	2820.98	3.25	3785	3003	2911	2813	2721	2623	2957	2767	132	845	500	1970	5	1	26314876	758	-1.62	0.76	12	0.07	-1782.00	3787.00	10440	20240711	-72.41	2625	20250409	9.71	4645	-38.00	20250108	2625	9.71	20250409	10440	-72.41	20240711	2625	9.71	20250409	0.10	Y	045970	500	131 억	854064	N	N	954	N	N
111	20250411	110456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	5	2	0.18	39419080	13991	39.32	2795	2900	2770	3665	1975	2820	2817.46	3.25	-126	3003	2911	2813	2721	2623	2957	2767	132	845	500	1970	5	1	26314876	743	-1.59	0.75	12	0.05	-1782.00	3787.00	10440	20240711	-72.94	2625	20250409	7.62	4645	-39.18	20250108	2625	7.62	20250409	10440	-72.94	20240711	2625	7.62	20250409	0.10	Y	045970	500	131 억	854064	N	N	954	N	N
112	20250411	100457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2810	-10	5	-0.35	26765100	9495	26.69	2795	2900	2770	3665	1975	2820	2818.86	3.25	-448	3003	2911	2813	2721	2623	2957	2767	132	845	500	1970	5	1	26314876	739	-1.58	0.74	12	0.04	-1782.00	3787.00	10440	20240711	-73.08	2625	20250409	7.05	4645	-39.50	20250108	2625	7.05	20250409	10440	-73.08	20240711	2625	7.05	20250409	0.10	Y	045970	500	131 억	854064	N	N	954	N	N
113	20250411	090500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	5	2	0.18	8680395	3102	8.72	2795	2825	2770	3665	1975	2820	2798.32	3.25	2664	3003	2911	2813	2721	2623	2957	2767	132	845	500	1970	5	1	26314876	743	-1.59	0.75	12	0.01	-1782.00	3787.00	10440	20240711	-72.94	2625	20250409	7.62	4645	-39.18	20250108	2625	7.62	20250409	10440	-72.94	20240711	2625	7.62	20250409	0.10	Y	045970	500	131 억	854064	N	N	954	N	N
114	20250410	160454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	170	2	6.42	99692640	35579	137.39	2750	2905	2715	3445	1855	2650	2802.01	2.99	16459	2873	2761	2693	2581	2513	2727	2547	132	795	500	1850	5	1	26314876	742	-1.58	0.74	12	0.14	-1782.00	3787.00	10440	20240711	-72.99	2625	20250409	7.43	4645	-39.29	20250108	2625	7.43	20250409	10440	-72.99	20240711	2625	7.43	20250409	0.10	Y	045970	500	131 억	787685	N	N	954	N	N
115	20250410	150456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	170	2	6.42	88344120	31546	121.81	2750	2905	2715	3445	1855	2650	2800.49	2.99	13889	2873	2761	2693	2581	2513	2727	2547	132	795	500	1850	5	1	26314876	742	-1.58	0.74	12	0.12	-1782.00	3787.00	10440	20240711	-72.99	2625	20250409	7.43	4645	-39.29	20250108	2625	7.43	20250409	10440	-72.99	20240711	2625	7.43	20250409	0.10	Y	045970	500	131 억	787685	N	N	2621	N	N
116	20250410	140455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	155	2	5.85	77245915	27594	106.55	2750	2905	2715	3445	1855	2650	2799.37	2.99	10331	2873	2761	2693	2581	2513	2727	2547	132	795	500	1850	5	1	26314876	738	-1.57	0.74	12	0.10	-1782.00	3787.00	10440	20240711	-73.13	2625	20250409	6.86	4645	-39.61	20250108	2625	6.86	20250409	10440	-73.13	20240711	2625	6.86	20250409	0.10	Y	045970	500	131 억	787685	N	N	2621	N	N
117	20250410	130455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2795	145	2	5.47	74424400	26587	102.66	2750	2905	2715	3445	1855	2650	2799.28	2.99	10285	2873	2761	2693	2581	2513	2727	2547	132	795	500	1850	5	1	26314876	736	-1.57	0.74	12	0.10	-1782.00	3787.00	10440	20240711	-73.23	2625	20250409	6.48	4645	-39.83	20250108	2625	6.48	20250409	10440	-73.23	20240711	2625	6.48	20250409	0.10	Y	045970	500	131 억	787685	N	N	2621	N	N
118	20250410	120456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	155	2	5.85	73044125	26093	100.76	2750	2905	2715	3445	1855	2650	2799.38	2.99	9977	2873	2761	2693	2581	2513	2727	2547	132	795	500	1850	5	1	26314876	738	-1.57	0.74	12	0.10	-1782.00	3787.00	10440	20240711	-73.13	2625	20250409	6.86	4645	-39.61	20250108	2625	6.86	20250409	10440	-73.13	20240711	2625	6.86	20250409	0.10	Y	045970	500	131 억	787685	N	N	2621	N	N
119	20250410	110455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	150	2	5.66	61023240	21747	83.97	2750	2905	2750	3445	1855	2650	2806.05	2.99	8598	2873	2761	2693	2581	2513	2727	2547	132	795	500	1850	5	1	26314876	737	-1.57	0.74	12	0.08	-1782.00	3787.00	10440	20240711	-73.18	2625	20250409	6.67	4645	-39.72	20250108	2625	6.67	20250409	10440	-73.18	20240711	2625	6.67	20250409	0.10	Y	045970	500	131 억	787685	N	N	2621	N	N
120	20250410	100455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2800	150	2	5.66	32600380	11654	45.00	2750	2905	2750	3445	1855	2650	2797.36	2.99	7	2873	2761	2693	2581	2513	2727	2547	132	795	500	1850	5	1	26314876	737	-1.57	0.74	12	0.04	-1782.00	3787.00	10440	20240711	-73.18	2625	20250409	6.67	4645	-39.72	20250108	2625	6.67	20250409	10440	-73.18	20240711	2625	6.67	20250409	0.10	Y	045970	500	131 억	787685	N	N	2621	N	N
121	20250410	090457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	210	2	7.92	7396160	2682	10.36	2750	2905	2750	3445	1855	2650	2757.70	2.99	192	2873	2761	2693	2581	2513	2727	2547	132	795	500	1850	5	1	26314876	753	-1.60	0.76	12	0.01	-1782.00	3787.00	10440	20240711	-72.61	2625	20250409	8.95	4645	-38.43	20250108	2625	8.95	20250409	10440	-72.61	20240711	2625	8.95	20250409	0.10	Y	045970	500	131 억	787685	N	N	2621	N	N
122	20250409	160453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2650	-90	5	-3.28	68721135	25897	127.42	2725	2805	2625	3560	1920	2740	2653.63	2.87	-161	2946	2842	2746	2642	2546	2795	2595	132	820	500	1910	5	1	26314876	697	-1.49	0.70	12	0.10	-1782.00	3787.00	10440	20240711	-74.62	2625	20250409	0.95	4645	-42.95	20250108	2625	0.95	20250409	10440	-74.62	20240711	2625	0.95	20250409	0.10	Y	045970	500	131 억	755081	N	N	2621	N	N
123	20250409	150401	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2630	-110	5	-4.01	60434255	22764	112.01	2725	2805	2625	3560	1920	2740	2654.82	2.87	1031	2946	2842	2746	2642	2546	2795	2595	132	820	500	1910	5	1	26314876	692	-1.48	0.69	12	0.09	-1782.00	3787.00	10440	20240711	-74.81	2625	20250409	0.19	4645	-43.38	20250108	2625	0.19	20250409	10440	-74.81	20240711	2625	0.19	20250409	0.10	Y	045970	500	131 억	755081	N	N	1675	N	N
124	20250409	140450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2635	-105	5	-3.83	49905495	18761	92.31	2725	2805	2625	3560	1920	2740	2660.07	2.87	1625	2946	2842	2746	2642	2546	2795	2595	132	820	500	1910	5	1	26314876	693	-1.48	0.70	12	0.07	-1782.00	3787.00	10440	20240711	-74.76	2625	20250409	0.38	4645	-43.27	20250108	2625	0.38	20250409	10440	-74.76	20240711	2625	0.38	20250409	0.10	Y	045970	500	131 억	755081	N	N	1675	N	N
125	20250409	130450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2655	-85	5	-3.10	42178030	15831	77.89	2725	2805	2635	3560	1920	2740	2664.27	2.87	3122	2946	2842	2746	2642	2546	2795	2595	132	820	500	1910	5	1	26314876	699	-1.49	0.70	12	0.06	-1782.00	3787.00	10440	20240711	-74.57	2635	20250409	0.76	4645	-42.84	20250108	2635	0.76	20250409	10440	-74.57	20240711	2635	0.76	20250409	0.10	Y	045970	500	131 억	755081	N	N	1675	N	N
126	20250409	120450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2645	-95	5	-3.47	34385685	12887	63.41	2725	2805	2635	3560	1920	2740	2668.25	2.87	4990	2946	2842	2746	2642	2546	2795	2595	132	820	500	1910	5	1	26314876	696	-1.48	0.70	12	0.05	-1782.00	3787.00	10440	20240711	-74.66	2635	20250409	0.38	4645	-43.06	20250108	2635	0.38	20250409	10440	-74.66	20240711	2635	0.38	20250409	0.10	Y	045970	500	131 억	755081	N	N	1675	N	N
127	20250409	110449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2670	-70	5	-2.55	26688875	9986	49.13	2725	2805	2650	3560	1920	2740	2672.63	2.87	3976	2946	2842	2746	2642	2546	2795	2595	132	820	500	1910	5	1	26314876	703	-1.50	0.71	12	0.04	-1782.00	3787.00	10440	20240711	-74.43	2650	20250409	0.75	4645	-42.52	20250108	2650	0.75	20250409	10440	-74.43	20240711	2650	0.75	20250409	0.10	Y	045970	500	131 억	755081	N	N	1675	N	N
128	20250409	100452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2690	-50	5	-1.82	22458850	8395	41.31	2725	2805	2650	3560	1920	2740	2675.27	2.87	4679	2946	2842	2746	2642	2546	2795	2595	132	820	500	1910	5	1	26314876	708	-1.51	0.71	12	0.03	-1782.00	3787.00	10440	20240711	-74.23	2650	20250409	1.51	4645	-42.09	20250108	2650	1.51	20250409	10440	-74.23	20240711	2650	1.51	20250409	0.10	Y	045970	500	131 억	755081	N	N	1675	N	N
129	20250409	090453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	-15	5	-0.55	3369940	1234	6.07	2725	2805	2720	3560	1920	2740	2730.91	2.87	706	2946	2842	2746	2642	2546	2795	2595	132	820	500	1910	5	1	26314876	717	-1.53	0.72	12	0.00	-1782.00	3787.00	10440	20240711	-73.90	2650	20250408	2.83	4645	-41.33	20250108	2650	2.83	20250408	10440	-73.90	20240711	2650	2.83	20250408	0.10	Y	045970	500	131 억	755081	N	N	1675	N	N
130	20250408	160447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2740	10	2	0.37	56134725	20324	41.48	2765	2850	2650	3545	1915	2730	2761.99	2.88	-4565	2960	2845	2785	2670	2610	2815	2640	132	815	500	1910	5	1	26314876	721	-1.54	0.72	12	0.08	-1782.00	3787.00	10440	20240711	-73.75	2650	20250408	3.40	4645	-41.01	20250108	2650	3.40	20250408	10440	-73.75	20240711	2650	3.40	20250408	0.11	Y	045970	500	131 억	759065	N	N	1675	N	N
131	20250408	150450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2725	-5	5	-0.18	55274025	20009	40.83	2765	2850	2650	3545	1915	2730	2762.46	2.88	-4487	2960	2845	2785	2670	2610	2815	2640	132	815	500	1910	5	1	26314876	717	-1.53	0.72	12	0.08	-1782.00	3787.00	10440	20240711	-73.90	2650	20250408	2.83	4645	-41.33	20250108	2650	2.83	20250408	10440	-73.90	20240711	2650	2.83	20250408	0.11	Y	045970	500	131 억	759065	N	N	3814	N	N
132	20250408	140449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2740	10	2	0.37	42025550	15143	30.90	2765	2850	2650	3545	1915	2730	2775.25	2.88	-1247	2960	2845	2785	2670	2610	2815	2640	132	815	500	1910	5	1	26314876	721	-1.54	0.72	12	0.06	-1782.00	3787.00	10440	20240711	-73.75	2650	20250408	3.40	4645	-41.01	20250108	2650	3.40	20250408	10440	-73.75	20240711	2650	3.40	20250408	0.11	Y	045970	500	131 억	759065	N	N	3814	N	N
133	20250408	130448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2750	20	2	0.73	26867380	9602	19.59	2765	2850	2750	3545	1915	2730	2798.10	2.88	-1071	2960	2845	2785	2670	2610	2815	2640	132	815	500	1910	5	1	26314876	724	-1.54	0.73	12	0.04	-1782.00	3787.00	10440	20240711	-73.66	2725	20250407	0.92	4645	-40.80	20250108	2725	0.92	20250407	10440	-73.66	20240711	2725	0.92	20250407	0.11	Y	045970	500	131 억	759065	N	N	3814	N	N
134	20250408	120449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2780	50	2	1.83	23954715	8549	17.45	2765	2850	2765	3545	1915	2730	2802.05	2.88	-678	2960	2845	2785	2670	2610	2815	2640	132	815	500	1910	5	1	26314876	732	-1.56	0.73	12	0.03	-1782.00	3787.00	10440	20240711	-73.37	2725	20250407	2.02	4645	-40.15	20250108	2725	2.02	20250407	10440	-73.37	20240711	2725	2.02	20250407	0.11	Y	045970	500	131 억	759065	N	N	3814	N	N
135	20250408	110448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	75	2	2.75	16838755	5992	12.23	2765	2850	2765	3545	1915	2730	2810.21	2.88	-905	2960	2845	2785	2670	2610	2815	2640	132	815	500	1910	5	1	26314876	738	-1.57	0.74	12	0.02	-1782.00	3787.00	10440	20240711	-73.13	2725	20250407	2.94	4645	-39.61	20250108	2725	2.94	20250407	10440	-73.13	20240711	2725	2.94	20250407	0.11	Y	045970	500	131 억	759065	N	N	3814	N	N
136	20250408	100449	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2795	65	2	2.38	13989260	4974	10.15	2765	2850	2765	3545	1915	2730	2812.48	2.88	-1372	2960	2845	2785	2670	2610	2815	2640	132	815	500	1910	5	1	26314876	736	-1.57	0.74	12	0.02	-1782.00	3787.00	10440	20240711	-73.23	2725	20250407	2.57	4645	-39.83	20250108	2725	2.57	20250407	10440	-73.23	20240711	2725	2.57	20250407	0.11	Y	045970	500	131 억	759065	N	N	3814	N	N
137	20250408	090450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2820	90	2	3.30	228235	81	0.17	2765	2825	2765	3545	1915	2730	2817.72	2.88	-58	2960	2845	2785	2670	2610	2815	2640	132	815	500	1910	5	1	26314876	742	-1.58	0.74	12	0.00	-1782.00	3787.00	10440	20240711	-72.99	2725	20250407	3.49	4645	-39.29	20250108	2725	3.49	20250407	10440	-72.99	20240711	2725	3.49	20250407	0.11	Y	045970	500	131 억	759065	N	N	3814	N	N
138	20250407	160444	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2730	-250	5	-8.39	136766075	49003	159.58	2810	2900	2725	3870	2090	2980	2790.97	2.80	-10307	3106	3042	2946	2882	2786	3075	2915	132	890	500	2080	5	1	26314876	718	-1.53	0.72	12	0.19	-1782.00	3787.00	10440	20240711	-73.85	2725	20250407	0.18	4645	-41.23	20250108	2725	0.18	20250407	10440	-73.85	20240711	2725	0.18	20250407	0.11	Y	045970	500	131 억	736551	N	N	3814	N	N
139	20250407	150448	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2760	-220	5	-7.38	123005370	43992	143.26	2810	2900	2760	3870	2090	2980	2796.08	2.80	-9718	3106	3042	2946	2882	2786	3075	2915	132	890	500	2080	5	1	26314876	726	-1.55	0.73	12	0.17	-1782.00	3787.00	10440	20240711	-73.56	2760	20250407	0.00	4645	-40.58	20250108	2760	0.00	20250407	10440	-73.56	20240711	2760	0.00	20250407	0.11	Y	045970	500	131 억	736551	N	N	1812	N	N
140	20250407	140446	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2770	-210	5	-7.05	107786310	38494	125.36	2810	2900	2760	3870	2090	2980	2800.08	2.80	-8097	3106	3042	2946	2882	2786	3075	2915	132	890	500	2080	5	1	26314876	729	-1.55	0.73	12	0.15	-1782.00	3787.00	10440	20240711	-73.47	2760	20250407	0.36	4645	-40.37	20250108	2760	0.36	20250407	10440	-73.47	20240711	2760	0.36	20250407	0.11	Y	045970	500	131 억	736551	N	N	1812	N	N
141	20250407	130444	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2780	-200	5	-6.71	101483070	36215	117.94	2810	2900	2765	3870	2090	2980	2802.24	2.80	-6102	3106	3042	2946	2882	2786	3075	2915	132	890	500	2080	5	1	26314876	732	-1.56	0.73	12	0.14	-1782.00	3787.00	10440	20240711	-73.37	2765	20250407	0.54	4645	-40.15	20250108	2765	0.54	20250407	10440	-73.37	20240711	2765	0.54	20250407	0.11	Y	045970	500	131 억	736551	N	N	1812	N	N
142	20250407	120445	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2770	-210	5	-7.05	99209120	35400	115.28	2810	2900	2765	3870	2090	2980	2802.52	2.80	-5484	3106	3042	2946	2882	2786	3075	2915	132	890	500	2080	5	1	26314876	729	-1.55	0.73	12	0.13	-1782.00	3787.00	10440	20240711	-73.47	2765	20250407	0.18	4645	-40.37	20250108	2765	0.18	20250407	10440	-73.47	20240711	2765	0.18	20250407	0.11	Y	045970	500	131 억	736551	N	N	1812	N	N
143	20250407	110446	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2775	-205	5	-6.88	90407190	32229	104.96	2810	2900	2775	3870	2090	2980	2805.15	2.80	-2983	3106	3042	2946	2882	2786	3075	2915	132	890	500	2080	5	1	26314876	730	-1.56	0.73	12	0.12	-1782.00	3787.00	10440	20240711	-73.42	2775	20250407	0.00	4645	-40.26	20250108	2775	0.00	20250407	10440	-73.42	20240711	2775	0.00	20250407	0.11	Y	045970	500	131 억	736551	N	N	1812	N	N
144	20250407	100446	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2800	-180	5	-6.04	49116910	17392	56.64	2810	2900	2800	3870	2090	2980	2824.11	2.80	-8661	3106	3042	2946	2882	2786	3075	2915	132	890	500	2080	5	1	26314876	737	-1.57	0.74	12	0.07	-1782.00	3787.00	10440	20240711	-73.18	2800	20250407	0.00	4645	-39.72	20250108	2800	0.00	20250407	10440	-73.18	20240711	2800	0.00	20250407	0.11	Y	045970	500	131 억	736551	N	N	1812	N	N
145	20250407	090446	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2850	-130	5	-4.36	5337330	1887	6.15	2810	2900	2810	3870	2090	2980	2828.47	2.80	-435	3106	3042	2946	2882	2786	3075	2915	132	890	500	2080	5	1	26314876	750	-1.60	0.75	12	0.01	-1782.00	3787.00	10440	20240711	-72.70	2810	20250407	1.42	4645	-38.64	20250108	2810	1.42	20250407	10440	-72.70	20240711	2810	1.42	20250407	0.11	Y	045970	500	131 억	736551	N	N	1812	N	N
146	20250404	160444	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2980	95	2	3.29	89949120	30707	204.99	2865	3010	2850	3750	2020	2885	2929.27	2.80	67	3028	2956	2908	2836	2788	2932	2812	132	865	500	2010	5	1	26314876	784	-1.67	0.79	12	0.12	-1782.00	3787.00	10440	20240711	-71.46	2850	20250404	4.56	4645	-35.84	20250108	2850	4.56	20250404	10440	-71.46	20240711	2850	4.56	20250404	0.11	Y	045970	500	131 억	736361	N	N	1812	N	N
147	20250404	150448	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2940	55	2	1.91	84629305	28911	193.00	2865	3010	2850	3750	2020	2885	2927.24	2.80	-984	3028	2956	2908	2836	2788	2932	2812	132	865	500	2010	5	1	26314876	774	-1.65	0.78	12	0.11	-1782.00	3787.00	10440	20240711	-71.84	2850	20250404	3.16	4645	-36.71	20250108	2850	3.16	20250404	10440	-71.84	20240711	2850	3.16	20250404	0.11	Y	045970	500	131 억	736361	N	N	840	N	N
148	20250404	140449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2910	25	2	0.87	79826560	27267	182.02	2865	3010	2850	3750	2020	2885	2927.59	2.80	-1914	3028	2956	2908	2836	2788	2932	2812	132	865	500	2010	5	1	26314876	766	-1.63	0.77	12	0.10	-1782.00	3787.00	10440	20240711	-72.13	2850	20250404	2.11	4645	-37.35	20250108	2850	2.11	20250404	10440	-72.13	20240711	2850	2.11	20250404	0.11	Y	045970	500	131 억	736361	N	N	840	N	N
149	20250404	130449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2920	35	2	1.21	58954495	20104	134.21	2865	3010	2850	3750	2020	2885	2932.48	2.80	-2250	3028	2956	2908	2836	2788	2932	2812	132	865	500	2010	5	1	26314876	768	-1.64	0.77	12	0.08	-1782.00	3787.00	10440	20240711	-72.03	2850	20250404	2.46	4645	-37.14	20250108	2850	2.46	20250404	10440	-72.03	20240711	2850	2.46	20250404	0.11	Y	045970	500	131 억	736361	N	N	840	N	N
150	20250404	120444	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2940	55	2	1.91	53840055	18353	122.52	2865	3010	2850	3750	2020	2885	2933.58	2.80	-872	3028	2956	2908	2836	2788	2932	2812	132	865	500	2010	5	1	26314876	774	-1.65	0.78	12	0.07	-1782.00	3787.00	10440	20240711	-71.84	2850	20250404	3.16	4645	-36.71	20250108	2850	3.16	20250404	10440	-71.84	20240711	2850	3.16	20250404	0.11	Y	045970	500	131 억	736361	N	N	840	N	N
151	20250404	110447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2940	55	2	1.91	31802315	10908	72.82	2865	2960	2850	3750	2020	2885	2915.50	2.80	-889	3028	2956	2908	2836	2788	2932	2812	132	865	500	2010	5	1	26314876	774	-1.65	0.78	12	0.04	-1782.00	3787.00	10440	20240711	-71.84	2850	20250404	3.16	4645	-36.71	20250108	2850	3.16	20250404	10440	-71.84	20240711	2850	3.16	20250404	0.11	Y	045970	500	131 억	736361	N	N	840	N	N
152	20250404	100447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2945	60	2	2.08	15376695	5337	35.63	2865	2945	2850	3750	2020	2885	2881.15	2.80	1092	3028	2956	2908	2836	2788	2932	2812	132	865	500	2010	5	1	26314876	775	-1.65	0.78	12	0.02	-1782.00	3787.00	10440	20240711	-71.79	2850	20250404	3.33	4645	-36.60	20250108	2850	3.33	20250404	10440	-71.79	20240711	2850	3.33	20250404	0.11	Y	045970	500	131 억	736361	N	N	840	N	N
153	20250404	090449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2880	-5	5	-0.17	4875300	1704	11.38	2865	2885	2850	3750	2020	2885	2861.09	2.80	129	3028	2956	2908	2836	2788	2932	2812	132	865	500	2010	5	1	26314876	758	-1.62	0.76	12	0.01	-1782.00	3787.00	10440	20240711	-72.41	2850	20250404	1.05	4645	-38.00	20250108	2850	1.05	20250404	10440	-72.41	20240711	2850	1.05	20250404	0.11	Y	045970	500	131 억	736361	N	N	840	N	N
154	20250403	160440	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2885	-85	5	-2.86	43943470	14980	102.19	2950	2980	2860	3860	2080	2970	2933.48	2.82	-4806	3166	3067	3011	2912	2856	3040	2885	132	890	500	2070	5	1	26314876	759	-1.62	0.76	12	0.06	-1782.00	3787.00	10440	20240711	-72.37	2860	20250403	0.87	4645	-37.89	20250108	2860	0.87	20250403	10440	-72.37	20240711	2860	0.87	20250403	0.11	Y	045970	500	131 억	741268	N	N	840	N	N
155	20250403	150444	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2920	-50	5	-1.68	39584350	13480	91.96	2950	2980	2860	3860	2080	2970	2936.52	2.82	-4573	3166	3067	3011	2912	2856	3040	2885	132	890	500	2070	5	1	26314876	768	-1.64	0.77	12	0.05	-1782.00	3787.00	10440	20240711	-72.03	2860	20250403	2.10	4645	-37.14	20250108	2860	2.10	20250403	10440	-72.03	20240711	2860	2.10	20250403	0.11	Y	045970	500	131 억	741268	N	N	686	N	N
156	20250403	140443	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2955	-15	5	-0.51	37435685	12749	86.97	2950	2980	2860	3860	2080	2970	2936.36	2.82	-4571	3166	3067	3011	2912	2856	3040	2885	132	890	500	2070	5	1	26314876	778	-1.66	0.78	12	0.05	-1782.00	3787.00	10440	20240711	-71.70	2860	20250403	3.32	4645	-36.38	20250108	2860	3.32	20250403	10440	-71.70	20240711	2860	3.32	20250403	0.11	Y	045970	500	131 억	741268	N	N	686	N	N
157	20250403	130444	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2955	-15	5	-0.51	34128115	11631	79.34	2950	2980	2860	3860	2080	2970	2934.24	2.82	-4390	3166	3067	3011	2912	2856	3040	2885	132	890	500	2070	5	1	26314876	778	-1.66	0.78	12	0.04	-1782.00	3787.00	10440	20240711	-71.70	2860	20250403	3.32	4645	-36.38	20250108	2860	3.32	20250403	10440	-71.70	20240711	2860	3.32	20250403	0.11	Y	045970	500	131 억	741268	N	N	686	N	N
158	20250403	120443	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2885	-85	5	-2.86	31966985	10899	74.35	2950	2980	2860	3860	2080	2970	2933.02	2.82	-4309	3166	3067	3011	2912	2856	3040	2885	132	890	500	2070	5	1	26314876	759	-1.62	0.76	12	0.04	-1782.00	3787.00	10440	20240711	-72.37	2860	20250403	0.87	4645	-37.89	20250108	2860	0.87	20250403	10440	-72.37	20240711	2860	0.87	20250403	0.11	Y	045970	500	131 억	741268	N	N	686	N	N
159	20250403	110443	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2935	-35	5	-1.18	23771040	8116	55.37	2950	2975	2860	3860	2080	2970	2928.91	2.82	-3059	3166	3067	3011	2912	2856	3040	2885	132	890	500	2070	5	1	26314876	772	-1.65	0.78	12	0.03	-1782.00	3787.00	10440	20240711	-71.89	2860	20250403	2.62	4645	-36.81	20250108	2860	2.62	20250403	10440	-71.89	20240711	2860	2.62	20250403	0.11	Y	045970	500	131 억	741268	N	N	686	N	N
160	20250403	100444	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2965	-5	5	-0.17	21117520	7216	49.23	2950	2975	2860	3860	2080	2970	2926.49	2.82	-2423	3166	3067	3011	2912	2856	3040	2885	132	890	500	2070	5	1	26314876	780	-1.66	0.78	12	0.03	-1782.00	3787.00	10440	20240711	-71.60	2860	20250403	3.67	4645	-36.17	20250108	2860	3.67	20250403	10440	-71.60	20240711	2860	3.67	20250403	0.11	Y	045970	500	131 억	741268	N	N	686	N	N
161	20250403	090445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	-45	5	-1.52	790150	268	1.83	2950	2950	2920	3860	2080	2970	2948.32	2.82	103	3166	3067	3011	2912	2856	3040	2885	132	890	500	2070	5	1	26314876	770	-1.64	0.77	12	0.00	-1782.00	3787.00	10440	20240711	-71.98	2860	20250401	2.27	4645	-37.03	20250108	2860	2.27	20250401	10440	-71.98	20240711	2860	2.27	20250401	0.11	Y	045970	500	131 억	741268	N	N	686	N	N
162	20250402	160434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2970	-40	5	-1.33	43863195	14659	57.20	3110	3110	2955	3910	2110	3010	2992.24	2.84	-6578	3183	3096	2978	2891	2773	3140	2935	132	900	500	2100	5	1	26314876	782	-1.67	0.78	12	0.06	-1782.00	3787.00	10440	20240711	-71.55	2860	20250401	3.85	4645	-36.06	20250108	2860	3.85	20250401	10440	-71.55	20240711	2860	3.85	20250401	0.11	Y	045970	500	131 억	747847	N	N	686	N	N
163	20250402	150435	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	-50	5	-1.66	40801715	13625	53.17	3110	3110	2960	3910	2110	3010	2994.62	2.84	-6344	3183	3096	2978	2891	2773	3140	2935	132	900	500	2100	5	1	26314876	779	-1.66	0.78	12	0.05	-1782.00	3787.00	10440	20240711	-71.65	2860	20250401	3.50	4645	-36.28	20250108	2860	3.50	20250401	10440	-71.65	20240711	2860	3.50	20250401	0.11	Y	045970	500	131 억	747847	N	N	0	N	N
164	20250402	140435	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2995	-15	5	-0.50	37459740	12498	48.77	3110	3110	2970	3910	2110	3010	2997.26	2.84	-5680	3183	3096	2978	2891	2773	3140	2935	132	900	500	2100	5	1	26314876	788	-1.68	0.79	12	0.05	-1782.00	3787.00	10440	20240711	-71.31	2860	20250401	4.72	4645	-35.52	20250108	2860	4.72	20250401	10440	-71.31	20240711	2860	4.72	20250401	0.11	Y	045970	500	131 억	747847	N	N	0	N	N
165	20250402	130436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3015	5	2	0.17	31708370	10579	41.28	3110	3110	2970	3910	2110	3010	2997.29	2.84	-4124	3183	3096	2978	2891	2773	3140	2935	132	900	500	2100	5	1	26314876	793	-1.69	0.80	12	0.04	-1782.00	3787.00	10440	20240711	-71.12	2860	20250401	5.42	4645	-35.09	20250108	2860	5.42	20250401	10440	-71.12	20240711	2860	5.42	20250401	0.11	Y	045970	500	131 억	747847	N	N	0	N	N
166	20250402	120436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3010	0	3	0.00	28545300	9528	37.18	3110	3110	2970	3910	2110	3010	2995.94	2.84	-4170	3183	3096	2978	2891	2773	3140	2935	132	900	500	2100	5	1	26314876	792	-1.69	0.79	12	0.04	-1782.00	3787.00	10440	20240711	-71.17	2860	20250401	5.24	4645	-35.20	20250108	2860	5.24	20250401	10440	-71.17	20240711	2860	5.24	20250401	0.11	Y	045970	500	131 억	747847	N	N	0	N	N
167	20250402	110435	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3010	0	3	0.00	22876145	7642	29.82	3110	3110	2970	3910	2110	3010	2993.48	2.84	-4227	3183	3096	2978	2891	2773	3140	2935	132	900	500	2100	5	1	26314876	792	-1.69	0.79	12	0.03	-1782.00	3787.00	10440	20240711	-71.17	2860	20250401	5.24	4645	-35.20	20250108	2860	5.24	20250401	10440	-71.17	20240711	2860	5.24	20250401	0.11	Y	045970	500	131 억	747847	N	N	0	N	N
168	20250402	100435	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2980	-30	5	-1.00	14702590	4908	19.15	3110	3110	2970	3910	2110	3010	2995.64	2.84	-2340	3183	3096	2978	2891	2773	3140	2935	132	900	500	2100	5	1	26314876	784	-1.67	0.79	12	0.02	-1782.00	3787.00	10440	20240711	-71.46	2860	20250401	4.20	4645	-35.84	20250108	2860	4.20	20250401	10440	-71.46	20240711	2860	4.20	20250401	0.11	Y	045970	500	131 억	747847	N	N	0	N	N
169	20250402	090438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3090	80	2	2.66	326490	105	0.41	3110	3110	3090	3910	2110	3010	3109.43	2.84	-6	3183	3096	2978	2891	2773	3140	2935	132	900	500	2100	5	1	26314876	813	-1.73	0.82	12	0.00	-1782.00	3787.00	10440	20240711	-70.40	2860	20250401	8.04	4645	-33.48	20250108	2860	8.04	20250401	10440	-70.40	20240711	2860	8.04	20250401	0.11	Y	045970	500	131 억	747847	N	N	0	N	N
170	20250401	160438	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3010	110	2	3.79	76735045	25627	62.11	2860	3065	2860	3770	2030	2900	2994.30	2.83	2998	3103	3001	2948	2846	2793	2975	2820	132	870	500	2030	5	1	26314876	792	-1.69	0.79	12	0.10	-1782.00	3787.00	10440	20240711	-71.17	2860	20250401	5.24	4645	-35.20	20250108	2860	5.24	20250401	10440	-71.17	20240711	2860	5.24	20250401	0.10	Y	045970	500	131 억	743892	N	N	0	N	N
171	20250401	150438	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3030	130	2	4.48	74754040	24971	60.52	2860	3065	2860	3770	2030	2900	2993.63	2.83	2939	3103	3001	2948	2846	2793	2975	2820	132	870	500	2030	5	1	26314876	797	-1.70	0.80	12	0.09	-1782.00	3787.00	10440	20240711	-70.98	2860	20250401	5.94	4645	-34.77	20250108	2860	5.94	20250401	10440	-70.98	20240711	2860	5.94	20250401	0.10	Y	045970	500	131 억	743892	N	N	0	N	N
172	20250401	140438	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3040	140	2	4.83	71311170	23835	57.77	2860	3065	2860	3770	2030	2900	2991.87	2.83	2819	3103	3001	2948	2846	2793	2975	2820	132	870	500	2030	5	1	26314876	800	-1.71	0.80	12	0.09	-1782.00	3787.00	10440	20240711	-70.88	2860	20250401	6.29	4645	-34.55	20250108	2860	6.29	20250401	10440	-70.88	20240711	2860	6.29	20250401	0.10	Y	045970	500	131 억	743892	N	N	0	N	N
173	20250401	130438	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3035	135	2	4.66	70651275	23618	57.24	2860	3065	2860	3770	2030	2900	2991.42	2.83	2693	3103	3001	2948	2846	2793	2975	2820	132	870	500	2030	5	1	26314876	799	-1.70	0.80	12	0.09	-1782.00	3787.00	10440	20240711	-70.93	2860	20250401	6.12	4645	-34.66	20250108	2860	6.12	20250401	10440	-70.93	20240711	2860	6.12	20250401	0.10	Y	045970	500	131 억	743892	N	N	0	N	N
174	20250401	120438	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3065	165	2	5.69	64390145	21555	52.24	2860	3065	2860	3770	2030	2900	2987.25	2.83	1624	3103	3001	2948	2846	2793	2975	2820	132	870	500	2030	5	1	26314876	807	-1.72	0.81	12	0.08	-1782.00	3787.00	10440	20240711	-70.64	2860	20250401	7.17	4645	-34.02	20250108	2860	7.17	20250401	10440	-70.64	20240711	2860	7.17	20250401	0.10	Y	045970	500	131 억	743892	N	N	0	N	N
175	20250401	110435	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3030	130	2	4.48	53789745	18067	43.79	2860	3030	2860	3770	2030	2900	2977.24	2.83	-340	3103	3001	2948	2846	2793	2975	2820	132	870	500	2030	5	1	26314876	797	-1.70	0.80	12	0.07	-1782.00	3787.00	10440	20240711	-70.98	2860	20250401	5.94	4645	-34.77	20250108	2860	5.94	20250401	10440	-70.98	20240711	2860	5.94	20250401	0.10	Y	045970	500	131 억	743892	N	N	0	N	N
176	20250401	100431	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2960	60	2	2.07	22919360	7700	18.66	2860	3000	2860	3770	2030	2900	2976.54	2.83	-5149	3103	3001	2948	2846	2793	2975	2820	132	870	500	2030	5	1	26314876	779	-1.66	0.78	12	0.03	-1782.00	3787.00	10440	20240711	-71.65	2860	20250401	3.50	4645	-36.28	20250108	2860	3.50	20250401	10440	-71.65	20240711	2860	3.50	20250401	0.10	Y	045970	500	131 억	743892	N	N	0	N	N
177	20250401	090433	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2960	60	2	2.07	1346795	467	1.13	2860	2960	2860	3770	2030	2900	2883.93	2.83	-52	3103	3001	2948	2846	2793	2975	2820	132	870	500	2030	5	1	26314876	779	-1.66	0.78	12	0.00	-1782.00	3787.00	10440	20240711	-71.65	2860	20250401	3.50	4645	-36.28	20250108	2860	3.50	20250401	10440	-71.65	20240711	2860	3.50	20250401	0.10	Y	045970	500	131 억	743892	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History