KissMeData/155650/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	-65	5	-1.84	33929095	9705	90.46	3545	3560	3470	4600	2480	3540	3496.04	2.69	-1393	3633	3586	3548	3501	3463	3567	3482	100	1060	500	2470	5	1	19474358	677	10.01	0.54	12	0.05	347.00	6406.00	5310	20240530	-34.56	2850	20241209	21.93	3725	-6.71	20250212	3065	13.38	20250331	5310	-34.56	20240530	2850	21.93	20241209	1.98	Y	155650	500	99 억	523528	N	N	0	N	N
3	20250430	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3480	-60	5	-1.69	33053020	9453	88.12	3545	3560	3470	4600	2480	3540	3496.56	2.69	-1298	3633	3586	3548	3501	3463	3567	3482	100	1060	500	2470	5	1	19474358	678	10.03	0.54	12	0.05	347.00	6406.00	5310	20240530	-34.46	2850	20241209	22.11	3725	-6.58	20250212	3065	13.54	20250331	5310	-34.46	20240530	2850	22.11	20241209	1.98	Y	155650	500	99 억	523528	N	N	0	N	N
4	20250430	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3485	-55	5	-1.55	32331795	9246	86.19	3545	3560	3470	4600	2480	3540	3496.84	2.69	-1177	3633	3586	3548	3501	3463	3567	3482	100	1060	500	2470	5	1	19474358	679	10.04	0.54	12	0.05	347.00	6406.00	5310	20240530	-34.37	2850	20241209	22.28	3725	-6.44	20250212	3065	13.70	20250331	5310	-34.37	20240530	2850	22.28	20241209	1.98	Y	155650	500	99 억	523528	N	N	0	N	N
5	20250430	130902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-30	5	-0.85	16875250	4806	44.80	3545	3560	3485	4600	2480	3540	3511.29	2.69	-1467	3633	3586	3548	3501	3463	3567	3482	100	1060	500	2470	5	1	19474358	684	10.12	0.55	12	0.02	347.00	6406.00	5310	20240530	-33.90	2850	20241209	23.16	3725	-5.77	20250212	3065	14.52	20250331	5310	-33.90	20240530	2850	23.16	20241209	1.98	Y	155650	500	99 억	523528	N	N	0	N	N
6	20250430	120905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3515	-25	5	-0.71	10676215	3033	28.27	3545	3560	3495	4600	2480	3540	3520.02	2.69	-1499	3633	3586	3548	3501	3463	3567	3482	100	1060	500	2470	5	1	19474358	685	10.13	0.55	12	0.02	347.00	6406.00	5310	20240530	-33.80	2850	20241209	23.33	3725	-5.64	20250212	3065	14.68	20250331	5310	-33.80	20240530	2850	23.33	20241209	1.98	Y	155650	500	99 억	523528	N	N	0	N	N
7	20250430	110902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	-20	5	-0.56	10300955	2926	27.27	3545	3560	3495	4600	2480	3540	3520.49	2.69	-1466	3633	3586	3548	3501	3463	3567	3482	100	1060	500	2470	5	1	19474358	685	10.14	0.55	12	0.02	347.00	6406.00	5310	20240530	-33.71	2850	20241209	23.51	3725	-5.50	20250212	3065	14.85	20250331	5310	-33.71	20240530	2850	23.51	20241209	1.98	Y	155650	500	99 억	523528	N	N	0	N	N
8	20250430	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	0	3	0.00	3502315	987	9.20	3545	3560	3520	4600	2480	3540	3548.44	2.69	-805	3633	3586	3548	3501	3463	3567	3482	100	1060	500	2470	5	1	19474358	689	10.20	0.55	12	0.01	347.00	6406.00	5310	20240530	-33.33	2850	20241209	24.21	3725	-4.97	20250212	3065	15.50	20250331	5310	-33.33	20240530	2850	24.21	20241209	1.98	Y	155650	500	99 억	523528	N	N	0	N	N
9	20250430	090906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	15	2	0.42	2154195	606	5.65	3545	3560	3520	4600	2480	3540	3554.78	2.69	-601	3633	3586	3548	3501	3463	3567	3482	100	1060	500	2470	5	1	19474358	692	10.24	0.55	12	0.00	347.00	6406.00	5310	20240530	-33.05	2850	20241209	24.74	3725	-4.56	20250212	3065	15.99	20250331	5310	-33.05	20240530	2850	24.74	20241209	1.98	Y	155650	500	99 억	523528	N	N	0	N	N
10	20250429	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-15	5	-0.42	38020260	10723	23.95	3555	3595	3510	4620	2490	3555	3545.67	2.68	990	3701	3627	3541	3467	3381	3665	3505	100	1065	500	2480	5	1	19474358	689	10.20	0.55	12	0.06	347.00	6406.00	5310	20240530	-33.33	2850	20241209	24.21	3725	-4.97	20250212	3065	15.50	20250331	5310	-33.33	20240530	2850	24.21	20241209	1.96	Y	155650	500	99 억	522548	N	N	0	N	N
11	20250429	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-15	5	-0.42	33607015	9469	21.15	3555	3595	3510	4620	2490	3555	3549.16	2.68	981	3701	3627	3541	3467	3381	3665	3505	100	1065	500	2480	5	1	19474358	689	10.20	0.55	12	0.05	347.00	6406.00	5310	20240530	-33.33	2850	20241209	24.21	3725	-4.97	20250212	3065	15.50	20250331	5310	-33.33	20240530	2850	24.21	20241209	1.96	Y	155650	500	99 억	522548	N	N	0	N	N
12	20250429	140900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-20	5	-0.56	26180695	7364	16.45	3555	3595	3510	4620	2490	3555	3555.23	2.68	460	3701	3627	3541	3467	3381	3665	3505	100	1065	500	2480	5	1	19474358	688	10.19	0.55	12	0.04	347.00	6406.00	5310	20240530	-33.43	2850	20241209	24.04	3725	-5.10	20250212	3065	15.33	20250331	5310	-33.43	20240530	2850	24.04	20241209	1.96	Y	155650	500	99 억	522548	N	N	0	N	N
13	20250429	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-5	5	-0.14	22183180	6236	13.93	3555	3595	3510	4620	2490	3555	3557.28	2.68	251	3701	3627	3541	3467	3381	3665	3505	100	1065	500	2480	5	1	19474358	691	10.23	0.55	12	0.03	347.00	6406.00	5310	20240530	-33.15	2850	20241209	24.56	3725	-4.70	20250212	3065	15.82	20250331	5310	-33.15	20240530	2850	24.56	20241209	1.96	Y	155650	500	99 억	522548	N	N	0	N	N
14	20250429	120902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-5	5	-0.14	14966210	4191	9.36	3555	3595	3535	4620	2490	3555	3571.04	2.68	-51	3701	3627	3541	3467	3381	3665	3505	100	1065	500	2480	5	1	19474358	691	10.23	0.55	12	0.02	347.00	6406.00	5310	20240530	-33.15	2850	20241209	24.56	3725	-4.70	20250212	3065	15.82	20250331	5310	-33.15	20240530	2850	24.56	20241209	1.96	Y	155650	500	99 억	522548	N	N	0	N	N
15	20250429	110900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	5	2	0.14	14038370	3930	8.78	3555	3595	3535	4620	2490	3555	3572.10	2.68	-136	3701	3627	3541	3467	3381	3665	3505	100	1065	500	2480	5	1	19474358	693	10.26	0.56	12	0.02	347.00	6406.00	5310	20240530	-32.96	2850	20241209	24.91	3725	-4.43	20250212	3065	16.15	20250331	5310	-32.96	20240530	2850	24.91	20241209	1.96	Y	155650	500	99 억	522548	N	N	0	N	N
16	20250429	100902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3570	15	2	0.42	3284490	924	2.06	3555	3570	3535	4620	2490	3555	3554.64	2.68	-282	3701	3627	3541	3467	3381	3665	3505	100	1065	500	2480	5	1	19474358	695	10.29	0.56	12	0.00	347.00	6406.00	5310	20240530	-32.77	2850	20241209	25.26	3725	-4.16	20250212	3065	16.48	20250331	5310	-32.77	20240530	2850	25.26	20241209	1.96	Y	155650	500	99 억	522548	N	N	0	N	N
17	20250429	090903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	0	3	0.00	913640	257	0.57	3555	3560	3555	4620	2490	3555	3555.02	2.68	-240	3701	3627	3541	3467	3381	3665	3505	100	1065	500	2480	5	1	19474358	692	10.24	0.55	12	0.00	347.00	6406.00	5310	20240530	-33.05	2850	20241209	24.74	3725	-4.56	20250212	3065	15.99	20250331	5310	-33.05	20240530	2850	24.74	20241209	1.96	Y	155650	500	99 억	522548	N	N	0	N	N
18	20250428	160854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	100	2	2.89	158692446	44713	408.52	3455	3615	3455	4490	2420	3455	3549.13	2.68	1110	3515	3485	3445	3415	3375	3500	3430	100	1035	500	2410	5	1	19474358	692	10.24	0.55	12	0.23	347.00	6406.00	5310	20240530	-33.05	2850	20241209	24.74	3725	-4.56	20250212	3065	15.99	20250331	5310	-33.05	20240530	2850	24.74	20241209	1.96	Y	155650	500	99 억	522020	N	N	330	N	N
19	20250428	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	75	2	2.17	150686056	42456	387.90	3455	3615	3455	4490	2420	3455	3549.23	2.68	1410	3515	3485	3445	3415	3375	3500	3430	100	1035	500	2410	5	1	19474358	687	10.17	0.55	12	0.22	347.00	6406.00	5310	20240530	-33.52	2850	20241209	23.86	3725	-5.23	20250212	3065	15.17	20250331	5310	-33.52	20240530	2850	23.86	20241209	1.96	Y	155650	500	99 억	522020	N	N	330	N	N
20	20250428	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	85	2	2.46	145500837	40985	374.46	3455	3615	3455	4490	2420	3455	3550.10	2.68	1384	3515	3485	3445	3415	3375	3500	3430	100	1035	500	2410	5	1	19474358	689	10.20	0.55	12	0.21	347.00	6406.00	5310	20240530	-33.33	2850	20241209	24.21	3725	-4.97	20250212	3065	15.50	20250331	5310	-33.33	20240530	2850	24.21	20241209	1.96	Y	155650	500	99 억	522020	N	N	330	N	N
21	20250428	130858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	90	2	2.60	138717557	39068	356.95	3455	3615	3455	4490	2420	3455	3550.67	2.68	1012	3515	3485	3445	3415	3375	3500	3430	100	1035	500	2410	5	1	19474358	690	10.22	0.55	12	0.20	347.00	6406.00	5310	20240530	-33.24	2850	20241209	24.39	3725	-4.83	20250212	3065	15.66	20250331	5310	-33.24	20240530	2850	24.39	20241209	1.96	Y	155650	500	99 억	522020	N	N	330	N	N
22	20250428	120855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	100	2	2.89	137699007	38781	354.33	3455	3615	3455	4490	2420	3455	3550.68	2.68	985	3515	3485	3445	3415	3375	3500	3430	100	1035	500	2410	5	1	19474358	692	10.24	0.55	12	0.20	347.00	6406.00	5310	20240530	-33.05	2850	20241209	24.74	3725	-4.56	20250212	3065	15.99	20250331	5310	-33.05	20240530	2850	24.74	20241209	1.96	Y	155650	500	99 억	522020	N	N	330	N	N
23	20250428	110856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	105	2	3.04	133918622	37717	344.60	3455	3615	3455	4490	2420	3455	3550.62	2.68	745	3515	3485	3445	3415	3375	3500	3430	100	1035	500	2410	5	1	19474358	693	10.26	0.56	12	0.19	347.00	6406.00	5310	20240530	-32.96	2850	20241209	24.91	3725	-4.43	20250212	3065	16.15	20250331	5310	-32.96	20240530	2850	24.91	20241209	1.96	Y	155650	500	99 억	522020	N	N	330	N	N
24	20250428	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	145	2	4.20	98842402	27818	254.16	3455	3615	3455	4490	2420	3455	3553.18	2.68	-351	3515	3485	3445	3415	3375	3500	3430	100	1035	500	2410	5	1	19474358	701	10.37	0.56	12	0.14	347.00	6406.00	5310	20240530	-32.20	2850	20241209	26.32	3725	-3.36	20250212	3065	17.46	20250331	5310	-32.20	20240530	2850	26.32	20241209	1.96	Y	155650	500	99 억	522020	N	N	330	N	N
25	20250428	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	5	2	0.14	3849330	1114	10.18	3455	3460	3455	4490	2420	3455	3455.41	2.68	-701	3515	3485	3445	3415	3375	3500	3430	100	1035	500	2410	5	1	19474358	674	9.97	0.54	12	0.01	347.00	6406.00	5310	20240530	-34.84	2850	20241209	21.40	3725	-7.11	20250212	3065	12.89	20250331	5310	-34.84	20240530	2850	21.40	20241209	1.96	Y	155650	500	99 억	522020	N	N	330	N	N
26	20250425	160852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3455	10	2	0.29	37654738	10945	122.76	3450	3475	3405	4475	2415	3445	3440.36	2.70	1148	3521	3482	3431	3392	3341	3502	3412	100	1030	500	2410	5	1	19474358	673	9.96	0.54	12	0.06	347.00	6406.00	5310	20240530	-34.93	2850	20241209	21.23	3725	-7.25	20250212	3065	12.72	20250331	5310	-34.93	20240530	2850	21.23	20241209	1.95	Y	155650	500	99 억	526241	N	N	330	N	N
27	20250425	150858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	-10	5	-0.29	33612418	9775	109.63	3450	3475	3405	4475	2415	3445	3438.61	2.70	1222	3521	3482	3431	3392	3341	3502	3412	100	1030	500	2410	5	1	19474358	669	9.90	0.54	12	0.05	347.00	6406.00	5310	20240530	-35.31	2850	20241209	20.53	3725	-7.79	20250212	3065	12.07	20250331	5310	-35.31	20240530	2850	20.53	20241209	1.95	Y	155650	500	99 억	526241	N	N	144	N	N
28	20250425	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	0	3	0.00	29273863	8514	95.49	3450	3475	3405	4475	2415	3445	3438.32	2.70	1165	3521	3482	3431	3392	3341	3502	3412	100	1030	500	2410	5	1	19474358	671	9.93	0.54	12	0.04	347.00	6406.00	5310	20240530	-35.12	2850	20241209	20.88	3725	-7.52	20250212	3065	12.40	20250331	5310	-35.12	20240530	2850	20.88	20241209	1.95	Y	155650	500	99 억	526241	N	N	144	N	N
29	20250425	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	0	3	0.00	27968463	8135	91.24	3450	3475	3405	4475	2415	3445	3438.04	2.70	1159	3521	3482	3431	3392	3341	3502	3412	100	1030	500	2410	5	1	19474358	671	9.93	0.54	12	0.04	347.00	6406.00	5310	20240530	-35.12	2850	20241209	20.88	3725	-7.52	20250212	3065	12.40	20250331	5310	-35.12	20240530	2850	20.88	20241209	1.95	Y	155650	500	99 억	526241	N	N	144	N	N
30	20250425	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	5	2	0.15	22363923	6501	72.91	3450	3475	3405	4475	2415	3445	3440.07	2.70	859	3521	3482	3431	3392	3341	3502	3412	100	1030	500	2410	5	1	19474358	672	9.94	0.54	12	0.03	347.00	6406.00	5310	20240530	-35.03	2850	20241209	21.05	3725	-7.38	20250212	3065	12.56	20250331	5310	-35.03	20240530	2850	21.05	20241209	1.95	Y	155650	500	99 억	526241	N	N	144	N	N
31	20250425	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	0	3	0.00	20931403	6085	68.25	3450	3475	3405	4475	2415	3445	3439.84	2.70	800	3521	3482	3431	3392	3341	3502	3412	100	1030	500	2410	5	1	19474358	671	9.93	0.54	12	0.03	347.00	6406.00	5310	20240530	-35.12	2850	20241209	20.88	3725	-7.52	20250212	3065	12.40	20250331	5310	-35.12	20240530	2850	20.88	20241209	1.95	Y	155650	500	99 억	526241	N	N	144	N	N
32	20250425	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3460	15	2	0.44	11134240	3226	36.18	3450	3475	3420	4475	2415	3445	3451.41	2.70	33	3521	3482	3431	3392	3341	3502	3412	100	1030	500	2410	5	1	19474358	674	9.97	0.54	12	0.02	347.00	6406.00	5310	20240530	-34.84	2850	20241209	21.40	3725	-7.11	20250212	3065	12.89	20250331	5310	-34.84	20240530	2850	21.40	20241209	1.95	Y	155650	500	99 억	526241	N	N	144	N	N
33	20250425	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	0	3	0.00	3995665	1158	12.99	3450	3455	3420	4475	2415	3445	3450.49	2.70	135	3521	3482	3431	3392	3341	3502	3412	100	1030	500	2410	5	1	19474358	671	9.93	0.54	12	0.01	347.00	6406.00	5310	20240530	-35.12	2850	20241209	20.88	3725	-7.52	20250212	3065	12.40	20250331	5310	-35.12	20240530	2850	20.88	20241209	1.95	Y	155650	500	99 억	526241	N	N	144	N	N
34	20250424	160844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	45	2	1.32	30307900	8834	47.01	3405	3470	3380	4420	2380	3400	3430.82	2.90	-695	3473	3436	3403	3366	3333	3420	3350	100	1020	500	2380	5	1	19474358	671	9.93	0.54	12	0.05	347.00	6406.00	5310	20240530	-35.12	2850	20241209	20.88	3725	-7.52	20250212	3065	12.40	20250331	5310	-35.12	20240530	2850	20.88	20241209	1.96	Y	155650	500	99 억	564444	N	N	144	N	N
35	20250424	150854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	40	2	1.18	24817330	7239	38.52	3405	3470	3380	4420	2380	3400	3428.28	2.90	-672	3473	3436	3403	3366	3333	3420	3350	100	1020	500	2380	5	1	19474358	670	9.91	0.54	12	0.04	347.00	6406.00	5310	20240530	-35.22	2850	20241209	20.70	3725	-7.65	20250212	3065	12.23	20250331	5310	-35.22	20240530	2850	20.70	20241209	1.96	Y	155650	500	99 억	564444	N	N	206	N	N
36	20250424	140855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	40	2	1.18	24164155	7049	37.51	3405	3470	3380	4420	2380	3400	3428.03	2.90	-678	3473	3436	3403	3366	3333	3420	3350	100	1020	500	2380	5	1	19474358	670	9.91	0.54	12	0.04	347.00	6406.00	5310	20240530	-35.22	2850	20241209	20.70	3725	-7.65	20250212	3065	12.23	20250331	5310	-35.22	20240530	2850	20.70	20241209	1.96	Y	155650	500	99 억	564444	N	N	206	N	N
37	20250424	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	30	2	0.88	15742170	4598	24.47	3405	3470	3380	4420	2380	3400	3423.70	2.90	-940	3473	3436	3403	3366	3333	3420	3350	100	1020	500	2380	5	1	19474358	668	9.88	0.54	12	0.02	347.00	6406.00	5310	20240530	-35.40	2850	20241209	20.35	3725	-7.92	20250212	3065	11.91	20250331	5310	-35.40	20240530	2850	20.35	20241209	1.96	Y	155650	500	99 억	564444	N	N	206	N	N
38	20250424	120852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	25	2	0.74	12072225	3528	18.77	3405	3470	3380	4420	2380	3400	3421.83	2.90	-947	3473	3436	3403	3366	3333	3420	3350	100	1020	500	2380	5	1	19474358	667	9.87	0.53	12	0.02	347.00	6406.00	5310	20240530	-35.50	2850	20241209	20.18	3725	-8.05	20250212	3065	11.75	20250331	5310	-35.50	20240530	2850	20.18	20241209	1.96	Y	155650	500	99 억	564444	N	N	206	N	N
39	20250424	110853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3435	35	2	1.03	11859990	3466	18.44	3405	3470	3380	4420	2380	3400	3421.81	2.90	-955	3473	3436	3403	3366	3333	3420	3350	100	1020	500	2380	5	1	19474358	669	9.90	0.54	12	0.02	347.00	6406.00	5310	20240530	-35.31	2850	20241209	20.53	3725	-7.79	20250212	3065	12.07	20250331	5310	-35.31	20240530	2850	20.53	20241209	1.96	Y	155650	500	99 억	564444	N	N	206	N	N
40	20250424	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	25	2	0.74	4500549	1322	7.03	3405	3430	3380	4420	2380	3400	3404.35	2.90	-558	3473	3436	3403	3366	3333	3420	3350	100	1020	500	2380	5	1	19474358	667	9.87	0.53	12	0.01	347.00	6406.00	5310	20240530	-35.50	2850	20241209	20.18	3725	-8.05	20250212	3065	11.75	20250331	5310	-35.50	20240530	2850	20.18	20241209	1.96	Y	155650	500	99 억	564444	N	N	206	N	N
41	20250424	090858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	5	2	0.15	1279435	376	2.00	3405	3405	3385	4420	2380	3400	3402.75	2.90	-170	3473	3436	3403	3366	3333	3420	3350	100	1020	500	2380	5	1	19474358	663	9.81	0.53	12	0.00	347.00	6406.00	5310	20240530	-35.88	2850	20241209	19.47	3725	-8.59	20250212	3065	11.09	20250331	5310	-35.88	20240530	2850	19.47	20241209	1.96	Y	155650	500	99 억	564444	N	N	206	N	N
42	20250423	160836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-40	5	-1.16	64177250	18792	56.66	3440	3440	3370	4470	2410	3440	3415.14	2.89	801	3620	3530	3405	3315	3190	3575	3360	100	1030	500	2400	5	1	19474358	662	9.80	0.53	12	0.10	347.00	6406.00	5310	20240530	-35.97	2850	20241209	19.30	3725	-8.72	20250212	3065	10.93	20250331	5310	-35.97	20240530	2850	19.30	20241209	1.96	Y	155650	500	99 억	563143	N	N	206	N	N
43	20250423	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	-50	5	-1.45	57416055	16810	50.69	3440	3440	3370	4470	2410	3440	3415.59	2.89	1303	3620	3530	3405	3315	3190	3575	3360	100	1030	500	2400	5	1	19474358	660	9.77	0.53	12	0.09	347.00	6406.00	5310	20240530	-36.16	2850	20241209	18.95	3725	-8.99	20250212	3065	10.60	20250331	5310	-36.16	20240530	2850	18.95	20241209	1.96	Y	155650	500	99 억	563143	N	N	0	N	N
44	20250423	140851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3415	-25	5	-0.73	41472351	12126	36.56	3440	3440	3370	4470	2410	3440	3420.12	2.89	844	3620	3530	3405	3315	3190	3575	3360	100	1030	500	2400	5	1	19474358	665	9.84	0.53	12	0.06	347.00	6406.00	5310	20240530	-35.69	2850	20241209	19.82	3725	-8.32	20250212	3065	11.42	20250331	5310	-35.69	20240530	2850	19.82	20241209	1.96	Y	155650	500	99 억	563143	N	N	0	N	N
45	20250423	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-20	5	-0.58	35372540	10341	31.18	3440	3440	3370	4470	2410	3440	3420.61	2.89	609	3620	3530	3405	3315	3190	3575	3360	100	1030	500	2400	5	1	19474358	666	9.86	0.53	12	0.05	347.00	6406.00	5310	20240530	-35.59	2850	20241209	20.00	3725	-8.19	20250212	3065	11.58	20250331	5310	-35.59	20240530	2850	20.00	20241209	1.96	Y	155650	500	99 억	563143	N	N	0	N	N
46	20250423	120852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-20	5	-0.58	33505515	9795	29.53	3440	3440	3370	4470	2410	3440	3420.68	2.89	588	3620	3530	3405	3315	3190	3575	3360	100	1030	500	2400	5	1	19474358	666	9.86	0.53	12	0.05	347.00	6406.00	5310	20240530	-35.59	2850	20241209	20.00	3725	-8.19	20250212	3065	11.58	20250331	5310	-35.59	20240530	2850	20.00	20241209	1.96	Y	155650	500	99 억	563143	N	N	0	N	N
47	20250423	110853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	-10	5	-0.29	32610210	9533	28.74	3440	3440	3370	4470	2410	3440	3420.77	2.89	592	3620	3530	3405	3315	3190	3575	3360	100	1030	500	2400	5	1	19474358	668	9.88	0.54	12	0.05	347.00	6406.00	5310	20240530	-35.40	2850	20241209	20.35	3725	-7.92	20250212	3065	11.91	20250331	5310	-35.40	20240530	2850	20.35	20241209	1.96	Y	155650	500	99 억	563143	N	N	0	N	N
48	20250423	100855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	0	3	0.00	22537345	6576	19.83	3440	3440	3410	4470	2410	3440	3427.21	2.89	592	3620	3530	3405	3315	3190	3575	3360	100	1030	500	2400	5	1	19474358	670	9.91	0.54	12	0.03	347.00	6406.00	5310	20240530	-35.22	2850	20241209	20.70	3725	-7.65	20250212	3065	12.23	20250331	5310	-35.22	20240530	2850	20.70	20241209	1.96	Y	155650	500	99 억	563143	N	N	0	N	N
49	20250423	090859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	-20	5	-0.58	12540750	3662	11.04	3440	3440	3410	4470	2410	3440	3424.56	2.89	523	3620	3530	3405	3315	3190	3575	3360	100	1030	500	2400	5	1	19474358	666	9.86	0.53	12	0.02	347.00	6406.00	5310	20240530	-35.59	2850	20241209	20.00	3725	-8.19	20250212	3065	11.58	20250331	5310	-35.59	20240530	2850	20.00	20241209	1.96	Y	155650	500	99 억	563143	N	N	0	N	N
50	20250422	160832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	160	2	4.88	109477385	32719	735.09	3280	3495	3280	4260	2300	3280	3345.99	2.88	1904	3340	3310	3295	3265	3250	3302	3257	100	980	500	2290	5	1	19474358	670	9.91	0.54	12	0.17	347.00	6406.00	5310	20240530	-35.22	2850	20241209	20.70	3725	-7.65	20250212	3065	12.23	20250331	5310	-35.22	20240530	2850	20.70	20241209	1.95	Y	155650	500	99 억	561227	N	N	40	N	N
51	20250422	150848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3365	85	2	2.59	78237465	23606	530.35	3280	3365	3280	4260	2300	3280	3314.30	2.88	1763	3340	3310	3295	3265	3250	3302	3257	100	980	500	2290	5	1	19474358	655	9.70	0.53	12	0.12	347.00	6406.00	5310	20240530	-36.63	2850	20241209	18.07	3725	-9.66	20250212	3065	9.79	20250331	5310	-36.63	20240530	2850	18.07	20241209	1.95	Y	155650	500	99 억	561227	N	N	40	N	N
52	20250422	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	45	2	1.37	66703960	20149	452.68	3280	3330	3280	4260	2300	3280	3310.53	2.88	1384	3340	3310	3295	3265	3250	3302	3257	100	980	500	2290	5	1	19474358	648	9.58	0.52	12	0.10	347.00	6406.00	5310	20240530	-37.38	2850	20241209	16.67	3725	-10.74	20250212	3065	8.48	20250331	5310	-37.38	20240530	2850	16.67	20241209	1.95	Y	155650	500	99 억	561227	N	N	40	N	N
53	20250422	130844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	20	2	0.61	50992300	15419	346.42	3280	3330	3280	4260	2300	3280	3307.11	2.88	1157	3340	3310	3295	3265	3250	3302	3257	100	980	500	2290	5	1	19474358	643	9.51	0.52	12	0.08	347.00	6406.00	5310	20240530	-37.85	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.95	Y	155650	500	99 억	561227	N	N	40	N	N
54	20250422	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	40	2	1.22	38353580	11593	260.46	3280	3325	3280	4260	2300	3280	3308.34	2.88	475	3340	3310	3295	3265	3250	3302	3257	100	980	500	2290	5	1	19474358	647	9.57	0.52	12	0.06	347.00	6406.00	5310	20240530	-37.48	2850	20241209	16.49	3725	-10.87	20250212	3065	8.32	20250331	5310	-37.48	20240530	2850	16.49	20241209	1.95	Y	155650	500	99 억	561227	N	N	40	N	N
55	20250422	110846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	40	2	1.22	28546965	8640	194.11	3280	3320	3280	4260	2300	3280	3304.05	2.88	143	3340	3310	3295	3265	3250	3302	3257	100	980	500	2290	5	1	19474358	647	9.57	0.52	12	0.04	347.00	6406.00	5310	20240530	-37.48	2850	20241209	16.49	3725	-10.87	20250212	3065	8.32	20250331	5310	-37.48	20240530	2850	16.49	20241209	1.95	Y	155650	500	99 억	561227	N	N	40	N	N
56	20250422	100846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	30	2	0.91	5230535	1592	35.77	3280	3315	3280	4260	2300	3280	3285.51	2.88	-14	3340	3310	3295	3265	3250	3302	3257	100	980	500	2290	5	1	19474358	645	9.54	0.52	12	0.01	347.00	6406.00	5310	20240530	-37.66	2850	20241209	16.14	3725	-11.14	20250212	3065	7.99	20250331	5310	-37.66	20240530	2850	16.14	20241209	1.95	Y	155650	500	99 억	561227	N	N	40	N	N
57	20250422	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	10	2	0.30	692135	211	4.74	3280	3295	3280	4260	2300	3280	3280.26	2.88	-1	3340	3310	3295	3265	3250	3302	3257	100	980	500	2290	5	1	19474358	641	9.48	0.51	12	0.00	347.00	6406.00	5310	20240530	-38.04	2850	20241209	15.44	3725	-11.68	20250212	3065	7.34	20250331	5310	-38.04	20240530	2850	15.44	20241209	1.95	Y	155650	500	99 억	561227	N	N	40	N	N
58	20250421	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	0	3	0.00	14695160	4451	36.17	3325	3325	3280	4260	2300	3280	3301.54	2.98	554	3343	3311	3293	3261	3243	3302	3252	100	980	500	2290	5	1	19474358	639	9.45	0.51	12	0.02	347.00	6406.00	5540	20240409	-40.79	2850	20241209	15.09	3725	-11.95	20250212	3065	7.01	20250331	5310	-38.23	20240530	2850	15.09	20241209	1.97	Y	155650	500	99 억	580914	N	N	40	N	N
59	20250421	150844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	20	2	0.61	11412460	3452	28.05	3325	3325	3280	4260	2300	3280	3306.04	2.98	505	3343	3311	3293	3261	3243	3302	3252	100	980	500	2290	5	1	19474358	643	9.51	0.52	12	0.02	347.00	6406.00	5540	20240409	-40.43	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.97	Y	155650	500	99 억	580914	N	N	14	N	N
60	20250421	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	15	2	0.46	10334905	3125	25.39	3325	3325	3280	4260	2300	3280	3307.17	2.98	194	3343	3311	3293	3261	3243	3302	3252	100	980	500	2290	5	1	19474358	642	9.50	0.51	12	0.02	347.00	6406.00	5540	20240409	-40.52	2850	20241209	15.61	3725	-11.54	20250212	3065	7.50	20250331	5310	-37.95	20240530	2850	15.61	20241209	1.97	Y	155650	500	99 억	580914	N	N	14	N	N
61	20250421	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	20	2	0.61	9514400	2876	23.37	3325	3325	3280	4260	2300	3280	3308.21	2.98	-50	3343	3311	3293	3261	3243	3302	3252	100	980	500	2290	5	1	19474358	643	9.51	0.52	12	0.01	347.00	6406.00	5540	20240409	-40.43	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.97	Y	155650	500	99 억	580914	N	N	14	N	N
62	20250421	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	35	2	1.07	4810270	1450	11.78	3325	3325	3280	4260	2300	3280	3317.43	2.98	-371	3343	3311	3293	3261	3243	3302	3252	100	980	500	2290	5	1	19474358	646	9.55	0.52	12	0.01	347.00	6406.00	5540	20240409	-40.16	2850	20241209	16.32	3725	-11.01	20250212	3065	8.16	20250331	5310	-37.57	20240530	2850	16.32	20241209	1.97	Y	155650	500	99 억	580914	N	N	14	N	N
63	20250421	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	10	2	0.30	4402875	1327	10.78	3325	3325	3280	4260	2300	3280	3317.92	2.98	-397	3343	3311	3293	3261	3243	3302	3252	100	980	500	2290	5	1	19474358	641	9.48	0.51	12	0.01	347.00	6406.00	5540	20240409	-40.61	2850	20241209	15.44	3725	-11.68	20250212	3065	7.34	20250331	5310	-38.04	20240530	2850	15.44	20241209	1.97	Y	155650	500	99 억	580914	N	N	14	N	N
64	20250421	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	25	2	0.76	3619790	1089	8.85	3325	3325	3290	4260	2300	3280	3323.96	2.98	-377	3343	3311	3293	3261	3243	3302	3252	100	980	500	2290	5	1	19474358	644	9.52	0.52	12	0.01	347.00	6406.00	5540	20240409	-40.34	2850	20241209	15.96	3725	-11.28	20250212	3065	7.83	20250331	5310	-37.76	20240530	2850	15.96	20241209	1.97	Y	155650	500	99 억	580914	N	N	14	N	N
65	20250421	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	45	2	1.37	89775	27	0.22	3325	3325	3325	4260	2300	3280	3325.00	2.98	0	3343	3311	3293	3261	3243	3302	3252	100	980	500	2290	5	1	19474358	648	9.58	0.52	12	0.00	347.00	6406.00	5540	20240409	-39.98	2850	20241209	16.67	3725	-10.74	20250212	3065	8.48	20250331	5310	-37.38	20240530	2850	16.67	20241209	1.97	Y	155650	500	99 억	580914	N	N	14	N	N
66	20250418	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-45	5	-1.35	40487660	12307	112.84	3325	3325	3275	4320	2330	3325	3290.29	2.98	64	3391	3357	3306	3272	3221	3375	3290	100	995	500	2320	5	1	19474358	639	9.45	0.51	12	0.06	347.00	6406.00	5850	20240408	-43.93	2850	20241209	15.09	3725	-11.95	20250212	3065	7.01	20250331	5310	-38.23	20240530	2850	15.09	20241209	1.96	Y	155650	500	99 억	580850	N	N	14	N	N
67	20250418	150840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-25	5	-0.75	37564000	11416	104.67	3325	3325	3275	4320	2330	3325	3290.47	2.98	242	3391	3357	3306	3272	3221	3375	3290	100	995	500	2320	5	1	19474358	643	9.51	0.52	12	0.06	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	580850	N	N	416	N	N
68	20250418	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-25	5	-0.75	31889465	9689	88.83	3325	3325	3275	4320	2330	3325	3291.31	2.98	-78	3391	3357	3306	3272	3221	3375	3290	100	995	500	2320	5	1	19474358	643	9.51	0.52	12	0.05	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	580850	N	N	416	N	N
69	20250418	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-25	5	-0.75	19194275	5827	53.42	3325	3325	3275	4320	2330	3325	3294.02	2.98	-190	3391	3357	3306	3272	3221	3375	3290	100	995	500	2320	5	1	19474358	643	9.51	0.52	12	0.03	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	580850	N	N	416	N	N
70	20250418	120838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-25	5	-0.75	16888095	5128	47.02	3325	3325	3275	4320	2330	3325	3293.31	2.98	-206	3391	3357	3306	3272	3221	3375	3290	100	995	500	2320	5	1	19474358	643	9.51	0.52	12	0.03	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	580850	N	N	416	N	N
71	20250418	110842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-25	5	-0.75	8072570	2445	22.42	3325	3325	3280	4320	2330	3325	3301.66	2.98	-406	3391	3357	3306	3272	3221	3375	3290	100	995	500	2320	5	1	19474358	643	9.51	0.52	12	0.01	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	580850	N	N	416	N	N
72	20250418	100842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-25	5	-0.75	6553325	1984	18.19	3325	3325	3280	4320	2330	3325	3303.09	2.98	-291	3391	3357	3306	3272	3221	3375	3290	100	995	500	2320	5	1	19474358	643	9.51	0.52	12	0.01	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	580850	N	N	416	N	N
73	20250418	090847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-25	5	-0.75	5285895	1599	14.66	3325	3325	3295	4320	2330	3325	3305.75	2.98	-282	3391	3357	3306	3272	3221	3375	3290	100	995	500	2320	5	1	19474358	643	9.51	0.52	12	0.01	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	580850	N	N	416	N	N
74	20250417	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	15	2	0.45	35924855	10907	52.90	3255	3340	3255	4300	2320	3310	3293.74	2.98	1155	3413	3361	3313	3261	3213	3387	3287	100	990	500	2310	5	1	19474358	648	9.58	0.52	12	0.06	347.00	6406.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3065	8.48	20250331	5310	-37.38	20240530	2850	16.67	20241209	1.96	Y	155650	500	99 억	579671	N	N	416	N	N
75	20250417	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-10	5	-0.30	34133610	10368	50.28	3255	3340	3255	4300	2320	3310	3292.21	2.98	1157	3413	3361	3313	3261	3213	3387	3287	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.05	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	579671	N	N	538	N	N
76	20250417	140845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	15	2	0.45	31911860	9695	47.02	3255	3340	3255	4300	2320	3310	3291.58	2.98	1108	3413	3361	3313	3261	3213	3387	3287	100	990	500	2310	5	1	19474358	648	9.58	0.52	12	0.05	347.00	6406.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3065	8.48	20250331	5310	-37.38	20240530	2850	16.67	20241209	1.96	Y	155650	500	99 억	579671	N	N	538	N	N
77	20250417	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-10	5	-0.30	17483605	5323	25.81	3255	3340	3255	4300	2320	3310	3284.54	2.98	784	3413	3361	3313	3261	3213	3387	3287	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.03	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	579671	N	N	538	N	N
78	20250417	120842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-5	5	-0.15	15165235	4621	22.41	3255	3340	3255	4300	2320	3310	3281.81	2.98	432	3413	3361	3313	3261	3213	3387	3287	100	990	500	2310	5	1	19474358	644	9.52	0.52	12	0.02	347.00	6406.00	5850	20240408	-43.50	2850	20241209	15.96	3725	-11.28	20250212	3065	7.83	20250331	5310	-37.76	20240530	2850	15.96	20241209	1.96	Y	155650	500	99 억	579671	N	N	538	N	N
79	20250417	110840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-10	5	-0.30	14801585	4511	21.88	3255	3340	3255	4300	2320	3310	3281.22	2.98	408	3413	3361	3313	3261	3213	3387	3287	100	990	500	2310	5	1	19474358	643	9.51	0.52	12	0.02	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.96	Y	155650	500	99 억	579671	N	N	538	N	N
80	20250417	100841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-15	5	-0.45	10417945	3180	15.42	3255	3340	3255	4300	2320	3310	3276.08	2.98	324	3413	3361	3313	3261	3213	3387	3287	100	990	500	2310	5	1	19474358	642	9.50	0.51	12	0.02	347.00	6406.00	5850	20240408	-43.68	2850	20241209	15.61	3725	-11.54	20250212	3065	7.50	20250331	5310	-37.95	20240530	2850	15.61	20241209	1.96	Y	155650	500	99 억	579671	N	N	538	N	N
81	20250417	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-15	5	-0.45	5183795	1585	7.69	3255	3340	3255	4300	2320	3310	3270.53	2.98	385	3413	3361	3313	3261	3213	3387	3287	100	990	500	2310	5	1	19474358	642	9.50	0.51	12	0.01	347.00	6406.00	5850	20240408	-43.68	2850	20241209	15.61	3725	-11.54	20250212	3065	7.50	20250331	5310	-37.95	20240530	2850	15.61	20241209	1.96	Y	155650	500	99 억	579671	N	N	538	N	N
82	20250416	160831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-5	5	-0.15	67916815	20620	75.16	3290	3365	3265	4305	2325	3315	3293.73	2.97	1048	3375	3345	3295	3265	3215	3360	3280	100	990	500	2320	5	1	19474358	645	9.54	0.52	12	0.11	347.00	6406.00	5850	20240408	-43.42	2850	20241209	16.14	3725	-11.14	20250212	3065	7.99	20250331	5310	-37.66	20240530	2850	16.14	20241209	1.97	Y	155650	500	99 억	578692	N	N	538	N	N
83	20250416	150841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-10	5	-0.30	55852780	16939	61.74	3290	3365	3265	4305	2325	3315	3297.29	2.97	1168	3375	3345	3295	3265	3215	3360	3280	100	990	500	2320	5	1	19474358	644	9.52	0.52	12	0.09	347.00	6406.00	5850	20240408	-43.50	2850	20241209	15.96	3725	-11.28	20250212	3065	7.83	20250331	5310	-37.76	20240530	2850	15.96	20241209	1.97	Y	155650	500	99 억	578692	N	N	953	N	N
84	20250416	140840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-20	5	-0.60	32817040	9924	36.17	3290	3365	3285	4305	2325	3315	3306.84	2.97	945	3375	3345	3295	3265	3215	3360	3280	100	990	500	2320	5	1	19474358	642	9.50	0.51	12	0.05	347.00	6406.00	5850	20240408	-43.68	2850	20241209	15.61	3725	-11.54	20250212	3065	7.50	20250331	5310	-37.95	20240530	2850	15.61	20241209	1.97	Y	155650	500	99 억	578692	N	N	953	N	N
85	20250416	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-30	5	-0.90	28948260	8750	31.89	3290	3365	3285	4305	2325	3315	3308.37	2.97	1084	3375	3345	3295	3265	3215	3360	3280	100	990	500	2320	5	1	19474358	640	9.47	0.51	12	0.04	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3065	7.18	20250331	5310	-38.14	20240530	2850	15.26	20241209	1.97	Y	155650	500	99 억	578692	N	N	953	N	N
86	20250416	120841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-15	5	-0.45	24690205	7457	27.18	3290	3365	3290	4305	2325	3315	3311.01	2.97	748	3375	3345	3295	3265	3215	3360	3280	100	990	500	2320	5	1	19474358	643	9.51	0.52	12	0.04	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5310	-37.85	20240530	2850	15.79	20241209	1.97	Y	155650	500	99 억	578692	N	N	953	N	N
87	20250416	110840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	0	3	0.00	12137480	3650	13.30	3290	3365	3290	4305	2325	3315	3325.34	2.97	420	3375	3345	3295	3265	3215	3360	3280	100	990	500	2320	5	1	19474358	646	9.55	0.52	12	0.02	347.00	6406.00	5850	20240408	-43.33	2850	20241209	16.32	3725	-11.01	20250212	3065	8.16	20250331	5310	-37.57	20240530	2850	16.32	20241209	1.97	Y	155650	500	99 억	578692	N	N	953	N	N
88	20250416	100839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	10	2	0.30	9659545	2903	10.58	3290	3365	3290	4305	2325	3315	3327.44	2.97	212	3375	3345	3295	3265	3215	3360	3280	100	990	500	2320	5	1	19474358	648	9.58	0.52	12	0.01	347.00	6406.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3065	8.48	20250331	5310	-37.38	20240530	2850	16.67	20241209	1.97	Y	155650	500	99 억	578692	N	N	953	N	N
89	20250416	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	20	2	0.60	6688100	2006	7.31	3290	3365	3290	4305	2325	3315	3334.05	2.97	-238	3375	3345	3295	3265	3215	3360	3280	100	990	500	2320	5	1	19474358	649	9.61	0.52	12	0.01	347.00	6406.00	5850	20240408	-42.99	2850	20241209	17.02	3725	-10.47	20250212	3065	8.81	20250331	5310	-37.19	20240530	2850	17.02	20241209	1.97	Y	155650	500	99 억	578692	N	N	953	N	N
90	20250415	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	40	2	1.22	90135035	27434	140.58	3245	3325	3245	4255	2295	3275	3285.52	2.95	1137	3338	3306	3268	3236	3198	3287	3217	100	980	500	2290	5	1	19474358	646	9.55	0.52	12	0.14	347.00	6406.00	5850	20240408	-43.33	2850	20241209	16.32	3725	-11.01	20250212	3065	8.16	20250331	5310	-37.57	20240530	2850	16.32	20241209	1.97	Y	155650	500	99 억	575467	N	N	953	N	N
91	20250415	150838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	30	2	0.92	77581890	23645	121.16	3245	3325	3245	4255	2295	3275	3281.11	2.95	2302	3338	3306	3268	3236	3198	3287	3217	100	980	500	2290	5	1	19474358	644	9.52	0.52	12	0.12	347.00	6406.00	5850	20240408	-43.50	2850	20241209	15.96	3725	-11.28	20250212	3065	7.83	20250331	5310	-37.76	20240530	2850	15.96	20241209	1.97	Y	155650	500	99 억	575467	N	N	542	N	N
92	20250415	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	10	2	0.31	56295250	17209	88.18	3245	3295	3245	4255	2295	3275	3271.27	2.95	2599	3338	3306	3268	3236	3198	3287	3217	100	980	500	2290	5	1	19474358	640	9.47	0.51	12	0.09	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3065	7.18	20250331	5310	-38.14	20240530	2850	15.26	20241209	1.97	Y	155650	500	99 억	575467	N	N	542	N	N
93	20250415	130838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	10	2	0.31	55940535	17101	87.63	3245	3295	3245	4255	2295	3275	3271.19	2.95	2631	3338	3306	3268	3236	3198	3287	3217	100	980	500	2290	5	1	19474358	640	9.47	0.51	12	0.09	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3065	7.18	20250331	5310	-38.14	20240530	2850	15.26	20241209	1.97	Y	155650	500	99 억	575467	N	N	542	N	N
94	20250415	120836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	10	2	0.31	25087225	7671	39.31	3245	3295	3245	4255	2295	3275	3270.40	2.95	650	3338	3306	3268	3236	3198	3287	3217	100	980	500	2290	5	1	19474358	640	9.47	0.51	12	0.04	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3065	7.18	20250331	5310	-38.14	20240530	2850	15.26	20241209	1.97	Y	155650	500	99 억	575467	N	N	542	N	N
95	20250415	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	0	3	0.00	11636190	3568	18.28	3245	3280	3245	4255	2295	3275	3261.26	2.95	188	3338	3306	3268	3236	3198	3287	3217	100	980	500	2290	5	1	19474358	638	9.44	0.51	12	0.02	347.00	6406.00	5850	20240408	-44.02	2850	20241209	14.91	3725	-12.08	20250212	3065	6.85	20250331	5310	-38.32	20240530	2850	14.91	20241209	1.97	Y	155650	500	99 억	575467	N	N	542	N	N
96	20250415	100837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	0	3	0.00	3768915	1158	5.93	3245	3275	3245	4255	2295	3275	3254.68	2.95	8	3338	3306	3268	3236	3198	3287	3217	100	980	500	2290	5	1	19474358	638	9.44	0.51	12	0.01	347.00	6406.00	5850	20240408	-44.02	2850	20241209	14.91	3725	-12.08	20250212	3065	6.85	20250331	5310	-38.32	20240530	2850	14.91	20241209	1.97	Y	155650	500	99 억	575467	N	N	542	N	N
97	20250415	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	-20	5	-0.61	1995690	615	3.15	3245	3255	3245	4255	2295	3275	3245.02	2.95	320	3338	3306	3268	3236	3198	3287	3217	100	980	500	2290	5	1	19474358	634	9.38	0.51	12	0.00	347.00	6406.00	5850	20240408	-44.36	2850	20241209	14.21	3725	-12.62	20250212	3065	6.20	20250331	5310	-38.70	20240530	2850	14.21	20241209	1.97	Y	155650	500	99 억	575467	N	N	542	N	N
98	20250414	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	45	2	1.39	63649854	19515	334.85	3280	3300	3230	4195	2265	3230	3261.59	2.94	2973	3290	3260	3230	3200	3170	3245	3185	100	965	500	2260	5	1	19474358	638	9.44	0.51	12	0.10	347.00	6406.00	5850	20240408	-44.02	2850	20241209	14.91	3725	-12.08	20250212	3065	6.85	20250331	5310	-38.32	20240530	2850	14.91	20241209	1.97	Y	155650	500	99 억	572692	N	N	542	N	N
99	20250414	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	55	2	1.70	47796919	14655	251.46	3280	3300	3230	4195	2265	3230	3261.48	2.94	2465	3290	3260	3230	3200	3170	3245	3185	100	965	500	2260	5	1	19474358	640	9.47	0.51	12	0.08	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3065	7.18	20250331	5310	-38.14	20240530	2850	15.26	20241209	1.97	Y	155650	500	99 억	572692	N	N	432	N	N
100	20250414	140834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	60	2	1.86	46308528	14202	243.69	3280	3300	3230	4195	2265	3230	3260.70	2.94	2090	3290	3260	3230	3200	3170	3245	3185	100	965	500	2260	5	1	19474358	641	9.48	0.51	12	0.07	347.00	6406.00	5850	20240408	-43.76	2850	20241209	15.44	3725	-11.68	20250212	3065	7.34	20250331	5310	-38.04	20240530	2850	15.44	20241209	1.97	Y	155650	500	99 억	572692	N	N	432	N	N
101	20250414	130831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3270	40	2	1.24	45763400	14036	240.84	3280	3300	3230	4195	2265	3230	3260.43	2.94	2059	3290	3260	3230	3200	3170	3245	3185	100	965	500	2260	5	1	19474358	637	9.42	0.51	12	0.07	347.00	6406.00	5850	20240408	-44.10	2850	20241209	14.74	3725	-12.21	20250212	3065	6.69	20250331	5310	-38.42	20240530	2850	14.74	20241209	1.97	Y	155650	500	99 억	572692	N	N	432	N	N
102	20250414	120834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	65	2	2.01	42069225	12909	221.50	3280	3300	3230	4195	2265	3230	3258.91	2.94	1582	3290	3260	3230	3200	3170	3245	3185	100	965	500	2260	5	1	19474358	642	9.50	0.51	12	0.07	347.00	6406.00	5850	20240408	-43.68	2850	20241209	15.61	3725	-11.54	20250212	3065	7.50	20250331	5310	-37.95	20240530	2850	15.61	20241209	1.97	Y	155650	500	99 억	572692	N	N	432	N	N
103	20250414	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	25	2	0.77	19756670	6073	104.20	3280	3290	3230	4195	2265	3230	3253.20	2.94	864	3290	3260	3230	3200	3170	3245	3185	100	965	500	2260	5	1	19474358	634	9.38	0.51	12	0.03	347.00	6406.00	5850	20240408	-44.36	2850	20241209	14.21	3725	-12.62	20250212	3065	6.20	20250331	5310	-38.70	20240530	2850	14.21	20241209	1.97	Y	155650	500	99 억	572692	N	N	432	N	N
104	20250414	100832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	25	2	0.77	9129000	2803	48.10	3280	3290	3230	4195	2265	3230	3256.87	2.94	327	3290	3260	3230	3200	3170	3245	3185	100	965	500	2260	5	1	19474358	634	9.38	0.51	12	0.01	347.00	6406.00	5850	20240408	-44.36	2850	20241209	14.21	3725	-12.62	20250212	3065	6.20	20250331	5310	-38.70	20240530	2850	14.21	20241209	1.97	Y	155650	500	99 억	572692	N	N	432	N	N
105	20250414	090833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	60	2	1.86	1382380	421	7.22	3280	3290	3280	4195	2265	3230	3283.56	2.94	0	3290	3260	3230	3200	3170	3245	3185	100	965	500	2260	5	1	19474358	641	9.48	0.51	12	0.00	347.00	6406.00	5850	20240408	-43.76	2850	20241209	15.44	3725	-11.68	20250212	3065	7.34	20250331	5310	-38.04	20240530	2850	15.44	20241209	1.97	Y	155650	500	99 억	572692	N	N	432	N	N
106	20250411	160823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-30	5	-0.92	18750016	5828	31.55	3260	3260	3200	4235	2285	3260	3217.23	2.85	-197	3350	3305	3265	3220	3180	3285	3200	100	975	500	2280	5	1	19474358	629	9.31	0.50	12	0.03	347.00	6406.00	5850	20240408	-44.79	2850	20241209	13.33	3725	-13.29	20250212	3065	5.38	20250331	5310	-39.17	20240530	2850	13.33	20241209	1.96	Y	155650	500	99 억	554669	N	N	432	N	N
107	20250411	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-30	5	-0.92	18559446	5769	31.23	3260	3260	3200	4235	2285	3260	3217.10	2.85	-164	3350	3305	3265	3220	3180	3285	3200	100	975	500	2280	5	1	19474358	629	9.31	0.50	12	0.03	347.00	6406.00	5850	20240408	-44.79	2850	20241209	13.33	3725	-13.29	20250212	3065	5.38	20250331	5310	-39.17	20240530	2850	13.33	20241209	1.96	Y	155650	500	99 억	554669	N	N	373	N	N
108	20250411	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	15048241	4681	25.34	3260	3260	3200	4235	2285	3260	3214.75	2.85	-212	3350	3305	3265	3220	3180	3285	3200	100	975	500	2280	5	1	19474358	628	9.29	0.50	12	0.02	347.00	6406.00	5850	20240408	-44.87	2850	20241209	13.16	3725	-13.42	20250212	3065	5.22	20250331	5310	-39.27	20240530	2850	13.16	20241209	1.96	Y	155650	500	99 억	554669	N	N	373	N	N
109	20250411	130831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	-45	5	-1.38	12477666	3883	21.02	3260	3260	3200	4235	2285	3260	3213.41	2.85	-117	3350	3305	3265	3220	3180	3285	3200	100	975	500	2280	5	1	19474358	626	9.27	0.50	12	0.02	347.00	6406.00	5850	20240408	-45.04	2850	20241209	12.81	3725	-13.69	20250212	3065	4.89	20250331	5310	-39.45	20240530	2850	12.81	20241209	1.96	Y	155650	500	99 억	554669	N	N	373	N	N
110	20250411	120832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-40	5	-1.23	10823131	3367	18.23	3260	3260	3210	4235	2285	3260	3214.47	2.85	-210	3350	3305	3265	3220	3180	3285	3200	100	975	500	2280	5	1	19474358	627	9.28	0.50	12	0.02	347.00	6406.00	5850	20240408	-44.96	2850	20241209	12.98	3725	-13.56	20250212	3065	5.06	20250331	5310	-39.36	20240530	2850	12.98	20241209	1.96	Y	155650	500	99 억	554669	N	N	373	N	N
111	20250411	110832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	-45	5	-1.38	8247316	2566	13.89	3260	3260	3210	4235	2285	3260	3214.07	2.85	-138	3350	3305	3265	3220	3180	3285	3200	100	975	500	2280	5	1	19474358	626	9.27	0.50	12	0.01	347.00	6406.00	5850	20240408	-45.04	2850	20241209	12.81	3725	-13.69	20250212	3065	4.89	20250331	5310	-39.45	20240530	2850	12.81	20241209	1.96	Y	155650	500	99 억	554669	N	N	373	N	N
112	20250411	100833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	761331	236	1.28	3260	3260	3215	4235	2285	3260	3225.98	2.85	-109	3350	3305	3265	3220	3180	3285	3200	100	975	500	2280	5	1	19474358	628	9.29	0.50	12	0.00	347.00	6406.00	5850	20240408	-44.87	2850	20241209	13.16	3725	-13.42	20250212	3065	5.22	20250331	5310	-39.27	20240530	2850	13.16	20241209	1.96	Y	155650	500	99 억	554669	N	N	373	N	N
113	20250411	090836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	-35	5	-1.07	68235	21	0.11	3260	3260	3225	4235	2285	3260	3249.29	2.85	-9	3350	3305	3265	3220	3180	3285	3200	100	975	500	2280	5	1	19474358	628	9.29	0.50	12	0.00	347.00	6406.00	5850	20240408	-44.87	2850	20241209	13.16	3725	-13.42	20250212	3065	5.22	20250331	5310	-39.27	20240530	2850	13.16	20241209	1.96	Y	155650	500	99 억	554669	N	N	373	N	N
114	20250410	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	30	2	0.93	59882150	18409	59.13	3310	3310	3225	4195	2265	3230	3252.87	2.85	-555	3430	3330	3200	3100	2970	3265	3035	100	965	500	2260	5	1	19474358	635	9.39	0.51	12	0.09	347.00	6406.00	5850	20240408	-44.27	2850	20241209	14.39	3725	-12.48	20250212	3065	6.36	20250331	5310	-38.61	20240530	2850	14.39	20241209	1.95	Y	155650	500	99 억	554224	N	N	373	N	N
115	20250410	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	30	2	0.93	58385235	17949	57.65	3310	3310	3225	4195	2265	3230	3252.84	2.85	-597	3430	3330	3200	3100	2970	3265	3035	100	965	500	2260	5	1	19474358	635	9.39	0.51	12	0.09	347.00	6406.00	5850	20240408	-44.27	2850	20241209	14.39	3725	-12.48	20250212	3065	6.36	20250331	5310	-38.61	20240530	2850	14.39	20241209	1.95	Y	155650	500	99 억	554224	N	N	0	N	N
116	20250410	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3255	25	2	0.77	54616940	16790	53.93	3310	3310	3225	4195	2265	3230	3252.94	2.85	-673	3430	3330	3200	3100	2970	3265	3035	100	965	500	2260	5	1	19474358	634	9.38	0.51	12	0.09	347.00	6406.00	5850	20240408	-44.36	2850	20241209	14.21	3725	-12.62	20250212	3065	6.20	20250331	5310	-38.70	20240530	2850	14.21	20241209	1.95	Y	155650	500	99 억	554224	N	N	0	N	N
117	20250410	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	20	2	0.62	44337600	13619	43.74	3310	3310	3225	4195	2265	3230	3255.57	2.85	-72	3430	3330	3200	3100	2970	3265	3035	100	965	500	2260	5	1	19474358	633	9.37	0.51	12	0.07	347.00	6406.00	5850	20240408	-44.44	2850	20241209	14.04	3725	-12.75	20250212	3065	6.04	20250331	5310	-38.79	20240530	2850	14.04	20241209	1.95	Y	155650	500	99 억	554224	N	N	0	N	N
118	20250410	120827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	35	2	1.08	40233525	12358	39.69	3310	3310	3225	4195	2265	3230	3255.67	2.85	-74	3430	3330	3200	3100	2970	3265	3035	100	965	500	2260	5	1	19474358	636	9.41	0.51	12	0.06	347.00	6406.00	5850	20240408	-44.19	2850	20241209	14.56	3725	-12.35	20250212	3065	6.53	20250331	5310	-38.51	20240530	2850	14.56	20241209	1.95	Y	155650	500	99 억	554224	N	N	0	N	N
119	20250410	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	45	2	1.39	40171500	12339	39.63	3310	3310	3225	4195	2265	3230	3255.65	2.85	-73	3430	3330	3200	3100	2970	3265	3035	100	965	500	2260	5	1	19474358	638	9.44	0.51	12	0.06	347.00	6406.00	5850	20240408	-44.02	2850	20241209	14.91	3725	-12.08	20250212	3065	6.85	20250331	5310	-38.32	20240530	2850	14.91	20241209	1.95	Y	155650	500	99 억	554224	N	N	0	N	N
120	20250410	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	15	2	0.46	33911985	10420	33.47	3310	3310	3225	4195	2265	3230	3254.51	2.85	-128	3430	3330	3200	3100	2970	3265	3035	100	965	500	2260	5	1	19474358	632	9.35	0.51	12	0.05	347.00	6406.00	5850	20240408	-44.53	2850	20241209	13.86	3725	-12.89	20250212	3065	5.87	20250331	5310	-38.89	20240530	2850	13.86	20241209	1.95	Y	155650	500	99 억	554224	N	N	0	N	N
121	20250410	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	55	2	1.70	25179395	7726	24.82	3310	3310	3240	4195	2265	3230	3259.05	2.85	631	3430	3330	3200	3100	2970	3265	3035	100	965	500	2260	5	1	19474358	640	9.47	0.51	12	0.04	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3065	7.18	20250331	5310	-38.14	20240530	2850	15.26	20241209	1.95	Y	155650	500	99 억	554224	N	N	0	N	N
122	20250409	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	-75	5	-2.27	98254950	31084	169.64	3265	3300	3070	4295	2315	3305	3160.95	2.87	-7578	3441	3372	3296	3227	3151	3335	3190	100	990	500	2310	5	1	19474358	629	9.31	0.50	12	0.16	347.00	6406.00	5850	20240408	-44.79	2850	20241209	13.33	3725	-13.29	20250212	3065	5.38	20250331	5540	-41.70	20240409	2850	13.33	20241209	1.98	Y	155650	500	99 억	559802	N	N	223	N	N
123	20250409	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-120	5	-3.63	85928130	27252	148.73	3265	3300	3070	4295	2315	3305	3153.09	2.87	-5664	3441	3372	3296	3227	3151	3335	3190	100	990	500	2310	5	1	19474358	620	9.18	0.50	12	0.14	347.00	6406.00	5850	20240408	-45.56	2850	20241209	11.75	3725	-14.50	20250212	3065	3.92	20250331	5540	-42.51	20240409	2850	11.75	20241209	1.98	Y	155650	500	99 억	559802	N	N	223	N	N
124	20250409	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-165	5	-4.99	48466940	15261	83.29	3265	3300	3115	4295	2315	3305	3175.87	2.87	-5626	3441	3372	3296	3227	3151	3335	3190	100	990	500	2310	5	1	19474358	611	9.05	0.49	12	0.08	347.00	6406.00	5850	20240408	-46.32	2850	20241209	10.18	3725	-15.70	20250212	3065	2.45	20250331	5540	-43.32	20240409	2850	10.18	20241209	1.98	Y	155650	500	99 억	559802	N	N	223	N	N
125	20250409	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	-150	5	-4.54	35859685	11244	61.37	3265	3300	3145	4295	2315	3305	3189.23	2.87	-3299	3441	3372	3296	3227	3151	3335	3190	100	990	500	2310	5	1	19474358	614	9.09	0.49	12	0.06	347.00	6406.00	5850	20240408	-46.07	2850	20241209	10.70	3725	-15.30	20250212	3065	2.94	20250331	5540	-43.05	20240409	2850	10.70	20241209	1.98	Y	155650	500	99 억	559802	N	N	223	N	N
126	20250409	120820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	-125	5	-3.78	28156680	8813	48.10	3265	3300	3170	4295	2315	3305	3194.90	2.87	-2568	3441	3372	3296	3227	3151	3335	3190	100	990	500	2310	5	1	19474358	619	9.16	0.50	12	0.05	347.00	6406.00	5850	20240408	-45.64	2850	20241209	11.58	3725	-14.63	20250212	3065	3.75	20250331	5540	-42.60	20240409	2850	11.58	20241209	1.98	Y	155650	500	99 억	559802	N	N	223	N	N
127	20250409	110816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-95	5	-2.87	18769345	5861	31.99	3265	3300	3170	4295	2315	3305	3202.41	2.87	-2757	3441	3372	3296	3227	3151	3335	3190	100	990	500	2310	5	1	19474358	625	9.25	0.50	12	0.03	347.00	6406.00	5850	20240408	-45.13	2850	20241209	12.63	3725	-13.83	20250212	3065	4.73	20250331	5540	-42.06	20240409	2850	12.63	20241209	1.98	Y	155650	500	99 억	559802	N	N	223	N	N
128	20250409	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	-90	5	-2.72	10950175	3410	18.61	3265	3300	3200	4295	2315	3305	3211.20	2.87	-2347	3441	3372	3296	3227	3151	3335	3190	100	990	500	2310	5	1	19474358	626	9.27	0.50	12	0.02	347.00	6406.00	5850	20240408	-45.04	2850	20241209	12.81	3725	-13.69	20250212	3065	4.89	20250331	5540	-41.97	20240409	2850	12.81	20241209	1.98	Y	155650	500	99 억	559802	N	N	223	N	N
129	20250409	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-60	5	-1.82	394410	121	0.66	3265	3265	3245	4295	2315	3305	3259.59	2.87	-72	3441	3372	3296	3227	3151	3335	3190	100	990	500	2310	5	1	19474358	632	9.35	0.51	12	0.00	347.00	6406.00	5850	20240408	-44.53	2850	20241209	13.86	3725	-12.89	20250212	3065	5.87	20250331	5540	-41.43	20240409	2850	13.86	20241209	1.98	Y	155650	500	99 억	559802	N	N	223	N	N
130	20250408	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3305	-30	5	-0.90	60136590	18323	43.07	3365	3365	3220	4335	2335	3335	3282.02	2.88	-761	3495	3415	3255	3175	3015	3455	3215	100	1000	500	2330	5	1	19474358	644	9.52	0.52	12	0.09	347.00	6406.00	5850	20240408	-43.50	2850	20241209	15.96	3725	-11.28	20250212	3065	7.83	20250331	5850	-43.50	20240408	2850	15.96	20241209	1.98	Y	155650	500	99 억	560567	N	N	223	N	N
131	20250408	150818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-10	5	-0.30	56102005	17104	40.20	3365	3365	3220	4335	2335	3335	3280.05	2.88	-586	3495	3415	3255	3175	3015	3455	3215	100	1000	500	2330	5	1	19474358	648	9.58	0.52	12	0.09	347.00	6406.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3065	8.48	20250331	5850	-43.16	20240408	2850	16.67	20241209	1.98	Y	155650	500	99 억	560567	N	N	0	N	N
132	20250408	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-60	5	-1.80	49877630	15217	35.77	3365	3365	3220	4335	2335	3335	3277.75	2.88	69	3495	3415	3255	3175	3015	3455	3215	100	1000	500	2330	5	1	19474358	638	9.44	0.51	12	0.08	347.00	6406.00	5850	20240408	-44.02	2850	20241209	14.91	3725	-12.08	20250212	3065	6.85	20250331	5850	-44.02	20240408	2850	14.91	20241209	1.98	Y	155650	500	99 억	560567	N	N	0	N	N
133	20250408	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-35	5	-1.05	41424840	12624	29.67	3365	3365	3220	4335	2335	3335	3281.43	2.88	133	3495	3415	3255	3175	3015	3455	3215	100	1000	500	2330	5	1	19474358	643	9.51	0.52	12	0.06	347.00	6406.00	5850	20240408	-43.59	2850	20241209	15.79	3725	-11.41	20250212	3065	7.67	20250331	5850	-43.59	20240408	2850	15.79	20241209	1.98	Y	155650	500	99 억	560567	N	N	0	N	N
134	20250408	120816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-15	5	-0.45	40928385	12473	29.32	3365	3365	3220	4335	2335	3335	3281.35	2.88	218	3495	3415	3255	3175	3015	3455	3215	100	1000	500	2330	5	1	19474358	647	9.57	0.52	12	0.06	347.00	6406.00	5850	20240408	-43.25	2850	20241209	16.49	3725	-10.87	20250212	3065	8.32	20250331	5850	-43.25	20240408	2850	16.49	20241209	1.98	Y	155650	500	99 억	560567	N	N	0	N	N
135	20250408	110815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-55	5	-1.65	33137590	10108	23.76	3365	3365	3220	4335	2335	3335	3278.35	2.88	-36	3495	3415	3255	3175	3015	3455	3215	100	1000	500	2330	5	1	19474358	639	9.45	0.51	12	0.05	347.00	6406.00	5850	20240408	-43.93	2850	20241209	15.09	3725	-11.95	20250212	3065	7.01	20250331	5850	-43.93	20240408	2850	15.09	20241209	1.98	Y	155650	500	99 억	560567	N	N	0	N	N
136	20250408	100815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-55	5	-1.65	15687210	4772	11.22	3365	3365	3220	4335	2335	3335	3287.33	2.88	-474	3495	3415	3255	3175	3015	3455	3215	100	1000	500	2330	5	1	19474358	639	9.45	0.51	12	0.02	347.00	6406.00	5850	20240408	-43.93	2850	20241209	15.09	3725	-11.95	20250212	3065	7.01	20250331	5850	-43.93	20240408	2850	15.09	20241209	1.98	Y	155650	500	99 억	560567	N	N	0	N	N
137	20250408	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	-55	5	-1.65	5875995	1767	4.15	3365	3365	3220	4335	2335	3335	3325.40	2.88	-25	3495	3415	3255	3175	3015	3455	3215	100	1000	500	2330	5	1	19474358	639	9.45	0.51	12	0.01	347.00	6406.00	5850	20240408	-43.93	2850	20241209	15.09	3725	-11.95	20250212	3065	7.01	20250331	5850	-43.93	20240408	2850	15.09	20241209	1.98	Y	155650	500	99 억	560567	N	N	0	N	N
138	20250407	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	-5	5	-0.15	134688600	42539	201.23	3335	3335	3095	4340	2340	3340	3166.24	2.84	-19564	3420	3380	3310	3270	3200	3345	3235	100	1000	500	2330	5	1	19474358	649	9.61	0.52	12	0.22	347.00	6406.00	5850	20240408	-42.99	2850	20241209	17.02	3725	-10.47	20250212	3065	8.81	20250331	5850	-42.99	20240408	2850	17.02	20241209	2.00	Y	155650	500	99 억	553551	N	N	0	N	N
139	20250407	150812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-140	5	-4.19	104963205	33396	157.98	3335	3335	3095	4340	2340	3340	3142.99	2.84	-15867	3420	3380	3310	3270	3200	3345	3235	100	1000	500	2330	5	1	19474358	623	9.22	0.50	12	0.17	347.00	6406.00	5850	20240408	-45.30	2850	20241209	12.28	3725	-14.09	20250212	3065	4.40	20250331	5850	-45.30	20240408	2850	12.28	20241209	2.00	Y	155650	500	99 억	553551	N	N	0	N	N
140	20250407	140809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-210	5	-6.29	88889120	28318	133.95	3335	3335	3095	4340	2340	3340	3138.96	2.84	-14565	3420	3380	3310	3270	3200	3345	3235	100	1000	500	2330	5	1	19474358	610	9.02	0.49	12	0.15	347.00	6406.00	5850	20240408	-46.50	2850	20241209	9.82	3725	-15.97	20250212	3065	2.12	20250331	5850	-46.50	20240408	2850	9.82	20241209	2.00	Y	155650	500	99 억	553551	N	N	0	N	N
141	20250407	130808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-190	5	-5.69	66500770	21123	99.92	3335	3335	3095	4340	2340	3340	3148.26	2.84	-7790	3420	3380	3310	3270	3200	3345	3235	100	1000	500	2330	5	1	19474358	613	9.08	0.49	12	0.11	347.00	6406.00	5850	20240408	-46.15	2850	20241209	10.53	3725	-15.44	20250212	3065	2.77	20250331	5850	-46.15	20240408	2850	10.53	20241209	2.00	Y	155650	500	99 억	553551	N	N	0	N	N
142	20250407	120807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-165	5	-4.94	54689205	17400	82.31	3335	3335	3095	4340	2340	3340	3143.06	2.84	-6417	3420	3380	3310	3270	3200	3345	3235	100	1000	500	2330	5	1	19474358	618	9.15	0.50	12	0.09	347.00	6406.00	5850	20240408	-45.73	2850	20241209	11.40	3725	-14.77	20250212	3065	3.59	20250331	5850	-45.73	20240408	2850	11.40	20241209	2.00	Y	155650	500	99 억	553551	N	N	0	N	N
143	20250407	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-150	5	-4.49	53789555	17117	80.97	3335	3335	3095	4340	2340	3340	3142.46	2.84	-6307	3420	3380	3310	3270	3200	3345	3235	100	1000	500	2330	5	1	19474358	621	9.19	0.50	12	0.09	347.00	6406.00	5850	20240408	-45.47	2850	20241209	11.93	3725	-14.36	20250212	3065	4.08	20250331	5850	-45.47	20240408	2850	11.93	20241209	2.00	Y	155650	500	99 억	553551	N	N	0	N	N
144	20250407	100808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-215	5	-6.44	27630125	8745	41.37	3335	3335	3120	4340	2340	3340	3159.53	2.84	-2816	3420	3380	3310	3270	3200	3345	3235	100	1000	500	2330	5	1	19474358	609	9.01	0.49	12	0.04	347.00	6406.00	5850	20240408	-46.58	2850	20241209	9.65	3725	-16.11	20250212	3065	1.96	20250331	5850	-46.58	20240408	2850	9.65	20241209	2.00	Y	155650	500	99 억	553551	N	N	0	N	N
145	20250407	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-80	5	-2.40	527130	161	0.76	3335	3335	3240	4340	2340	3340	3274.10	2.84	-155	3420	3380	3310	3270	3200	3345	3235	100	1000	500	2330	5	1	19474358	635	9.39	0.51	12	0.00	347.00	6406.00	5850	20240408	-44.27	2850	20241209	14.39	3725	-12.48	20250212	3065	6.36	20250331	5850	-44.27	20240408	2850	14.39	20241209	2.00	Y	155650	500	99 억	553551	N	N	0	N	N
146	20250404	160806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-10	5	-0.30	69537072	21130	98.65	3350	3350	3240	4355	2345	3350	3290.92	2.84	753	3480	3415	3285	3220	3090	3447	3252	100	1005	500	2340	5	1	19474358	650	9.63	0.52	12	0.11	347.00	6406.00	5850	20240408	-42.91	2850	20241209	17.19	3725	-10.34	20250212	3065	8.97	20250331	5850	-42.91	20240408	2850	17.19	20241209	2.02	Y	155650	500	99 억	552784	N	N	0	N	N
147	20250404	150813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3315	-35	5	-1.04	56080572	17083	79.76	3350	3350	3240	4355	2345	3350	3282.83	2.84	785	3480	3415	3285	3220	3090	3447	3252	100	1005	500	2340	5	1	19474358	646	9.55	0.52	12	0.09	347.00	6406.00	5850	20240408	-43.33	2850	20241209	16.32	3725	-11.01	20250212	3065	8.16	20250331	5850	-43.33	20240408	2850	16.32	20241209	2.02	Y	155650	500	99 억	552784	N	N	0	N	N
148	20250404	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-30	5	-0.90	50289317	15329	71.57	3350	3350	3240	4355	2345	3350	3280.67	2.84	656	3480	3415	3285	3220	3090	3447	3252	100	1005	500	2340	5	1	19474358	647	9.57	0.52	12	0.08	347.00	6406.00	5850	20240408	-43.25	2850	20241209	16.49	3725	-10.87	20250212	3065	8.32	20250331	5850	-43.25	20240408	2850	16.49	20241209	2.02	Y	155650	500	99 억	552784	N	N	0	N	N
149	20250404	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3340	-10	5	-0.30	46471417	14180	66.20	3350	3350	3240	4355	2345	3350	3277.25	2.84	1294	3480	3415	3285	3220	3090	3447	3252	100	1005	500	2340	5	1	19474358	650	9.63	0.52	12	0.07	347.00	6406.00	5850	20240408	-42.91	2850	20241209	17.19	3725	-10.34	20250212	3065	8.97	20250331	5850	-42.91	20240408	2850	17.19	20241209	2.02	Y	155650	500	99 억	552784	N	N	0	N	N
150	20250404	120808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-85	5	-2.54	22935475	6983	32.60	3350	3350	3240	4355	2345	3350	3284.47	2.84	762	3480	3415	3285	3220	3090	3447	3252	100	1005	500	2340	5	1	19474358	636	9.41	0.51	12	0.04	347.00	6406.00	5850	20240408	-44.19	2850	20241209	14.56	3725	-12.35	20250212	3065	6.53	20250331	5850	-44.19	20240408	2850	14.56	20241209	2.02	Y	155650	500	99 억	552784	N	N	0	N	N
151	20250404	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	-55	5	-1.64	17406510	5302	24.75	3350	3350	3240	4355	2345	3350	3283.01	2.84	222	3480	3415	3285	3220	3090	3447	3252	100	1005	500	2340	5	1	19474358	642	9.50	0.51	12	0.03	347.00	6406.00	5850	20240408	-43.68	2850	20241209	15.61	3725	-11.54	20250212	3065	7.50	20250331	5850	-43.68	20240408	2850	15.61	20241209	2.02	Y	155650	500	99 억	552784	N	N	0	N	N
152	20250404	100812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	-25	5	-0.75	11092665	3376	15.76	3350	3350	3240	4355	2345	3350	3285.74	2.84	-136	3480	3415	3285	3220	3090	3447	3252	100	1005	500	2340	5	1	19474358	648	9.58	0.52	12	0.02	347.00	6406.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3065	8.48	20250331	5850	-43.16	20240408	2850	16.67	20241209	2.02	Y	155650	500	99 억	552784	N	N	0	N	N
153	20250404	090815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3285	-65	5	-1.94	4629170	1403	6.55	3350	3350	3240	4355	2345	3350	3299.48	2.84	90	3480	3415	3285	3220	3090	3447	3252	100	1005	500	2340	5	1	19474358	640	9.47	0.51	12	0.01	347.00	6406.00	5850	20240408	-43.85	2850	20241209	15.26	3725	-11.81	20250212	3065	7.18	20250331	5850	-43.85	20240408	2850	15.26	20241209	2.02	Y	155650	500	99 억	552784	N	N	0	N	N
154	20250403	160758	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3350	60	2	1.82	69968481	21419	17.25	3160	3350	3155	4275	2305	3290	3266.07	2.84	-170	3706	3497	3331	3122	2956	3415	3040	100	985	500	2300	5	1	19474358	652	9.65	0.52	12	0.11	347.00	6406.00	5850	20240408	-42.74	2850	20241209	17.54	3725	-10.07	20250212	3065	9.30	20250331	5850	-42.74	20240408	2850	17.54	20241209	2.02	Y	155650	500	99 억	552954	N	N	7	N	N
155	20250403	150806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	20	2	0.61	53481211	16458	13.25	3160	3345	3155	4275	2305	3290	3249.56	2.84	257	3706	3497	3331	3122	2956	3415	3040	100	985	500	2300	5	1	19474358	645	9.54	0.52	12	0.08	347.00	6406.00	5850	20240408	-43.42	2850	20241209	16.14	3725	-11.14	20250212	3065	7.99	20250331	5850	-43.42	20240408	2850	16.14	20241209	2.02	Y	155650	500	99 억	552954	N	N	7	N	N
156	20250403	140804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	30	2	0.91	53184256	16368	13.18	3160	3345	3155	4275	2305	3290	3249.28	2.84	255	3706	3497	3331	3122	2956	3415	3040	100	985	500	2300	5	1	19474358	647	9.57	0.52	12	0.08	347.00	6406.00	5850	20240408	-43.25	2850	20241209	16.49	3725	-10.87	20250212	3065	8.32	20250331	5850	-43.25	20240408	2850	16.49	20241209	2.02	Y	155650	500	99 억	552954	N	N	7	N	N
157	20250403	130804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3335	45	2	1.37	50746580	15629	12.59	3160	3345	3155	4275	2305	3290	3246.95	2.84	-34	3706	3497	3331	3122	2956	3415	3040	100	985	500	2300	5	1	19474358	649	9.61	0.52	12	0.08	347.00	6406.00	5850	20240408	-42.99	2850	20241209	17.02	3725	-10.47	20250212	3065	8.81	20250331	5850	-42.99	20240408	2850	17.02	20241209	2.02	Y	155650	500	99 억	552954	N	N	7	N	N
158	20250403	120801	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	5	2	0.15	33997615	10573	8.51	3160	3300	3155	4275	2305	3290	3215.51	2.84	-167	3706	3497	3331	3122	2956	3415	3040	100	985	500	2300	5	1	19474358	642	9.50	0.51	12	0.05	347.00	6406.00	5850	20240408	-43.68	2850	20241209	15.61	3725	-11.54	20250212	3065	7.50	20250331	5850	-43.68	20240408	2850	15.61	20241209	2.02	Y	155650	500	99 억	552954	N	N	7	N	N
159	20250403	110805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-40	5	-1.22	27092915	8471	6.82	3160	3295	3155	4275	2305	3290	3198.31	2.84	-23	3706	3497	3331	3122	2956	3415	3040	100	985	500	2300	5	1	19474358	633	9.37	0.51	12	0.04	347.00	6406.00	5850	20240408	-44.44	2850	20241209	14.04	3725	-12.75	20250212	3065	6.04	20250331	5850	-44.44	20240408	2850	14.04	20241209	2.02	Y	155650	500	99 억	552954	N	N	7	N	N
160	20250403	100805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3295	5	2	0.15	17530890	5502	4.43	3160	3295	3155	4275	2305	3290	3186.28	2.84	145	3706	3497	3331	3122	2956	3415	3040	100	985	500	2300	5	1	19474358	642	9.50	0.51	12	0.03	347.00	6406.00	5850	20240408	-43.68	2850	20241209	15.61	3725	-11.54	20250212	3065	7.50	20250331	5850	-43.68	20240408	2850	15.61	20241209	2.02	Y	155650	500	99 억	552954	N	N	7	N	N
161	20250403	090807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-100	5	-3.04	12828775	4052	3.26	3160	3230	3155	4275	2305	3290	3166.04	2.84	211	3706	3497	3331	3122	2956	3415	3040	100	985	500	2300	5	1	19474358	621	9.19	0.50	12	0.02	347.00	6406.00	5850	20240408	-45.47	2850	20241209	11.93	3725	-14.36	20250212	3065	4.08	20250331	5850	-45.47	20240408	2850	11.93	20241209	2.02	Y	155650	500	99 억	552954	N	N	7	N	N
162	20250402	160747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3290	10	2	0.30	417997740	124181	237.45	3300	3540	3165	4260	2300	3280	3366.04	2.89	-8916	3393	3336	3223	3166	3053	3365	3195	100	980	500	2290	5	1	19474358	641	9.48	0.51	12	0.64	347.00	6406.00	5850	20240408	-43.76	2850	20241209	15.44	3725	-11.68	20250212	3065	7.34	20250331	5850	-43.76	20240408	2850	15.44	20241209	2.02	Y	155650	500	99 억	561879	N	N	7	N	N
163	20250402	150747	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	-45	5	-1.37	405099520	120241	229.92	3300	3540	3165	4260	2300	3280	3369.06	2.89	-8719	3393	3336	3223	3166	3053	3365	3195	100	980	500	2290	5	1	19474358	630	9.32	0.50	12	0.62	347.00	6406.00	5850	20240408	-44.70	2850	20241209	13.51	3725	-13.15	20250212	3065	5.55	20250331	5850	-44.70	20240408	2850	13.51	20241209	2.02	Y	155650	500	99 억	561879	N	N	0	N	N
164	20250402	140749	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3265	-15	5	-0.46	397061995	117766	225.19	3300	3540	3165	4260	2300	3280	3371.62	2.89	-8496	3393	3336	3223	3166	3053	3365	3195	100	980	500	2290	5	1	19474358	636	9.41	0.51	12	0.60	347.00	6406.00	5850	20240408	-44.19	2850	20241209	14.56	3725	-12.35	20250212	3065	6.53	20250331	5850	-44.19	20240408	2850	14.56	20241209	2.02	Y	155650	500	99 억	561879	N	N	0	N	N
165	20250402	130752	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3275	-5	5	-0.15	394418015	116956	223.64	3300	3540	3165	4260	2300	3280	3372.36	2.89	-8474	3393	3336	3223	3166	3053	3365	3195	100	980	500	2290	5	1	19474358	638	9.44	0.51	12	0.60	347.00	6406.00	5850	20240408	-44.02	2850	20241209	14.91	3725	-12.08	20250212	3065	6.85	20250331	5850	-44.02	20240408	2850	14.91	20241209	2.02	Y	155650	500	99 억	561879	N	N	0	N	N
166	20250402	120750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-35	5	-1.07	387543930	114843	219.60	3300	3540	3165	4260	2300	3280	3374.55	2.89	-8182	3393	3336	3223	3166	3053	3365	3195	100	980	500	2290	5	1	19474358	632	9.35	0.51	12	0.59	347.00	6406.00	5850	20240408	-44.53	2850	20241209	13.86	3725	-12.89	20250212	3065	5.87	20250331	5850	-44.53	20240408	2850	13.86	20241209	2.02	Y	155650	500	99 억	561879	N	N	0	N	N
167	20250402	110750	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	-20	5	-0.61	379806610	112444	215.01	3300	3540	3165	4260	2300	3280	3377.74	2.89	-8869	3393	3336	3223	3166	3053	3365	3195	100	980	500	2290	5	1	19474358	635	9.39	0.51	12	0.58	347.00	6406.00	5850	20240408	-44.27	2850	20241209	14.39	3725	-12.48	20250212	3065	6.36	20250331	5850	-44.27	20240408	2850	14.39	20241209	2.02	Y	155650	500	99 억	561879	N	N	0	N	N
168	20250402	100748	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	105	2	3.20	111053355	33057	63.21	3300	3405	3275	4260	2300	3280	3359.45	2.89	-7114	3393	3336	3223	3166	3053	3365	3195	100	980	500	2290	5	1	19474358	659	9.76	0.53	12	0.17	347.00	6406.00	5850	20240408	-42.14	2850	20241209	18.77	3725	-9.13	20250212	3065	10.44	20250331	5850	-42.14	20240408	2850	18.77	20241209	2.02	Y	155650	500	99 억	561879	N	N	0	N	N
169	20250402	090756	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3325	45	2	1.37	19240445	5832	11.15	3300	3330	3275	4260	2300	3280	3299.12	2.89	-1533	3393	3336	3223	3166	3053	3365	3195	100	980	500	2290	5	1	19474358	648	9.58	0.52	12	0.03	347.00	6406.00	5850	20240408	-43.16	2850	20241209	16.67	3725	-10.74	20250212	3065	8.48	20250331	5850	-43.16	20240408	2850	16.67	20241209	2.02	Y	155650	500	99 억	561879	N	N	0	N	N
170	20250401	160755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3280	165	2	5.30	168415715	52297	286.18	3115	3280	3110	4045	2185	3115	3220.37	2.87	-730	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	639	9.45	0.51	12	0.27	347.00	6406.00	5850	20240408	-43.93	2850	20241209	15.09	3725	-11.95	20250212	3065	7.01	20250331	5850	-43.93	20240408	2850	15.09	20241209	2.09	Y	155650	500	99 억	559259	N	N	0	N	N
171	20250401	150753	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	145	2	4.65	144782040	45023	246.38	3115	3280	3110	4045	2185	3115	3215.74	2.87	1229	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	635	9.39	0.51	12	0.23	347.00	6406.00	5850	20240408	-44.27	2850	20241209	14.39	3725	-12.48	20250212	3065	6.36	20250331	5850	-44.27	20240408	2850	14.39	20241209	2.09	Y	155650	500	99 억	559259	N	N	0	N	N
172	20250401	140754	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	115	2	3.69	87279090	27331	149.56	3115	3240	3110	4045	2185	3115	3193.41	2.87	375	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	629	9.31	0.50	12	0.14	347.00	6406.00	5850	20240408	-44.79	2850	20241209	13.33	3725	-13.29	20250212	3065	5.38	20250331	5850	-44.79	20240408	2850	13.33	20241209	2.09	Y	155650	500	99 억	559259	N	N	0	N	N
173	20250401	130755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	100	2	3.21	42572890	13442	73.56	3115	3215	3110	4045	2185	3115	3167.15	2.87	-180	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	626	9.27	0.50	12	0.07	347.00	6406.00	5850	20240408	-45.04	2850	20241209	12.81	3725	-13.69	20250212	3065	4.89	20250331	5850	-45.04	20240408	2850	12.81	20241209	2.09	Y	155650	500	99 억	559259	N	N	0	N	N
174	20250401	120755	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	85	2	2.73	34925440	11055	60.50	3115	3215	3110	4045	2185	3115	3159.24	2.87	-478	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	623	9.22	0.50	12	0.06	347.00	6406.00	5850	20240408	-45.30	2850	20241209	12.28	3725	-14.09	20250212	3065	4.40	20250331	5850	-45.30	20240408	2850	12.28	20241209	2.09	Y	155650	500	99 억	559259	N	N	0	N	N
175	20250401	110742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	75	2	2.41	32294375	10230	55.98	3115	3215	3110	4045	2185	3115	3156.83	2.87	-572	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	621	9.19	0.50	12	0.05	347.00	6406.00	5850	20240408	-45.47	2850	20241209	11.93	3725	-14.36	20250212	3065	4.08	20250331	5850	-45.47	20240408	2850	11.93	20241209	2.09	Y	155650	500	99 억	559259	N	N	0	N	N
176	20250401	100743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	50	2	1.61	30003165	9509	52.04	3115	3215	3110	4045	2185	3115	3155.24	2.87	-895	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	616	9.12	0.49	12	0.05	347.00	6406.00	5850	20240408	-45.90	2850	20241209	11.05	3725	-15.03	20250212	3065	3.26	20250331	5850	-45.90	20240408	2850	11.05	20241209	2.09	Y	155650	500	99 억	559259	N	N	0	N	N
177	20250401	090744	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	0	3	0.00	11402035	3661	20.03	3115	3115	3110	4045	2185	3115	3114.46	2.87	-128	3288	3201	3133	3046	2978	3167	3012	100	930	500	2180	5	1	19474358	607	8.98	0.49	12	0.02	347.00	6406.00	5850	20240408	-46.75	2850	20241209	9.30	3725	-16.38	20250212	3065	1.63	20250331	5850	-46.75	20240408	2850	9.30	20241209	2.09	Y	155650	500	99 억	559259	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History