KissMeData/241770/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160949	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	11470	370	2	3.33	534679985	47284	107.54	11180	11470	10970	14430	7770	11100	11307.84	0.21	0	3221	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1169	21.20	0.60	12	0.46	541.00	19234.00	11470	20250414	0.00	6810	20240805	68.43	11470	0.00	20250414	7820	46.68	20250210	11470	0.00	20250414	6810	68.43	20240805	1.22	Y	241770	500	53 억		21142	N	N	0	N	00	N
3	20250414	150957	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	11390	290	2	2.61	498449795	44124	100.35	11180	11450	10970	14430	7770	11100	11296.57	0.21	0	2901	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1161	21.05	0.59	12	0.43	541.00	19234.00	11450	20250414	-0.52	6810	20240805	67.25	11450	-0.52	20250414	7820	45.65	20250210	11450	-0.52	20250414	6810	67.25	20240805	1.22	Y	241770	500	53 억		21142	N	N	0	N	00	N
4	20250414	140956	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	11360	260	2	2.34	477432070	42279	96.16	11180	11450	10970	14430	7770	11100	11292.42	0.21	0	3006	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1158	21.00	0.59	12	0.41	541.00	19234.00	11450	20250414	-0.79	6810	20240805	66.81	11450	-0.79	20250414	7820	45.27	20250210	11450	-0.79	20250414	6810	66.81	20240805	1.22	Y	241770	500	53 억		21142	N	N	0	N	00	N
5	20250414	130954	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	11410	310	2	2.79	454964840	40303	91.66	11180	11450	10970	14430	7770	11100	11288.61	0.21	0	4567	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1163	21.09	0.59	12	0.40	541.00	19234.00	11450	20250414	-0.35	6810	20240805	67.55	11450	-0.35	20250414	7820	45.91	20250210	11450	-0.35	20250414	6810	67.55	20240805	1.22	Y	241770	500	53 억		21142	N	N	0	N	00	N
6	20250414	120956	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	11380	280	2	2.52	377175470	33482	76.15	11180	11450	10970	14430	7770	11100	11265.02	0.21	0	1774	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1160	21.04	0.59	12	0.33	541.00	19234.00	11450	20250414	-0.61	6810	20240805	67.11	11450	-0.61	20250414	7820	45.52	20250210	11450	-0.61	20250414	6810	67.11	20240805	1.22	Y	241770	500	53 억		21142	N	N	0	N	00	N
7	20250414	110951	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	11320	220	2	1.98	279414990	24875	56.58	11180	11450	10970	14430	7770	11100	11232.76	0.21	0	310	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1154	20.92	0.59	12	0.24	541.00	19234.00	11450	20250414	-1.14	6810	20240805	66.23	11450	-1.14	20250414	7820	44.76	20250210	11450	-1.14	20250414	6810	66.23	20240805	1.22	Y	241770	500	53 억		21142	N	N	0	N	00	N
8	20250414	100954	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N		N	11210	110	2	0.99	160984020	14392	32.73	11180	11450	10970	14430	7770	11100	11185.66	0.21	0	1445	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1143	20.72	0.58	12	0.14	541.00	19234.00	11450	20250414	-2.10	6810	20240805	64.61	11450	-2.10	20250414	7820	43.35	20250210	11450	-2.10	20250414	6810	64.61	20240805	1.22	Y	241770	500	53 억		21142	N	N	0	N	00	N
9	20250414	090955	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11300	200	2	1.80	62195990	5553	12.63	11180	11300	11100	14430	7770	11100	11200.43	0.21	0	3112	11606	11352	10966	10712	10326	11480	10840	53	3330	500	7320	10	1	10192640	1152	20.89	0.59	12	0.05	541.00	19234.00	11360	20240415	-0.53	6810	20240805	65.93	11300	0.00	20250414	7820	44.50	20250210	11360	-0.53	20240415	6810	65.93	20240805	1.22	Y	241770	500	53 억		21142	N	N	0	N	00	N
10	20250411	160944	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11100	320	2	2.97	479873600	43965	123.94	10700	11220	10580	14010	7550	10780	10914.90	0.14	0	7161	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1131	20.52	0.58	12	0.43	541.00	19234.00	11360	20240415	-2.29	6810	20240805	63.00	11220	-1.07	20250411	7820	41.94	20250210	11360	-2.29	20240415	6810	63.00	20240805	1.22	Y	241770	500	53 억		14087	N	N	0	N	00	N
11	20250411	150953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11090	310	2	2.88	466699290	42778	120.59	10700	11220	10580	14010	7550	10780	10909.80	0.14	0	7258	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1130	20.50	0.58	12	0.42	541.00	19234.00	11360	20240415	-2.38	6810	20240805	62.85	11220	-1.16	20250411	7820	41.82	20250210	11360	-2.38	20240415	6810	62.85	20240805	1.22	Y	241770	500	53 억		14087	N	N	0	N	00	N
12	20250411	140951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	11150	370	2	3.43	427940020	39280	110.73	10700	11220	10580	14010	7550	10780	10894.60	0.14	0	7484	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1136	20.61	0.58	12	0.39	541.00	19234.00	11360	20240415	-1.85	6810	20240805	63.73	11220	-0.62	20250411	7820	42.58	20250210	11360	-1.85	20240415	6810	63.73	20240805	1.22	Y	241770	500	53 억		14087	N	N	0	N	00	N
13	20250411	130953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10900	120	2	1.11	220056090	20387	57.47	10700	10900	10580	14010	7550	10780	10793.94	0.14	0	-1103	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1111	20.15	0.57	12	0.20	541.00	19234.00	11360	20240415	-4.05	6810	20240805	60.06	11000	-0.91	20250224	7820	39.39	20250210	11360	-4.05	20240415	6810	60.06	20240805	1.22	Y	241770	500	53 억		14087	N	N	0	N	00	N
14	20250411	120954	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10800	20	2	0.19	163014640	15137	42.67	10700	10880	10580	14010	7550	10780	10769.28	0.14	0	-480	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1101	19.96	0.56	12	0.15	541.00	19234.00	11360	20240415	-4.93	6810	20240805	58.59	11000	-1.82	20250224	7820	38.11	20250210	11360	-4.93	20240415	6810	58.59	20240805	1.22	Y	241770	500	53 억		14087	N	N	0	N	00	N
15	20250411	110953	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10680	-100	5	-0.93	105790970	9855	27.78	10700	10880	10580	14010	7550	10780	10734.75	0.14	0	-2015	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1089	19.74	0.56	12	0.10	541.00	19234.00	11360	20240415	-5.99	6810	20240805	56.83	11000	-2.91	20250224	7820	36.57	20250210	11360	-5.99	20240415	6810	56.83	20240805	1.22	Y	241770	500	53 억		14087	N	N	0	N	00	N
16	20250411	100956	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10800	20	2	0.19	70670500	6571	18.52	10700	10880	10610	14010	7550	10780	10754.91	0.14	0	-300	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1101	19.96	0.56	12	0.06	541.00	19234.00	11360	20240415	-4.93	6810	20240805	58.59	11000	-1.82	20250224	7820	38.11	20250210	11360	-4.93	20240415	6810	58.59	20240805	1.22	Y	241770	500	53 억		14087	N	N	0	N	00	N
17	20250411	090959	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10770	-10	5	-0.09	18281870	1705	4.81	10700	10780	10610	14010	7550	10780	10722.50	0.14	0	228	11226	11002	10576	10352	9926	11115	10465	53	3230	500	7110	10	1	10192640	1098	19.91	0.56	12	0.02	541.00	19234.00	11360	20240415	-5.19	6810	20240805	58.15	11000	-2.09	20250224	7820	37.72	20250210	11360	-5.19	20240415	6810	58.15	20240805	1.22	Y	241770	500	53 억		14087	N	N	0	N	00	N
18	20250410	160948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10780	590	2	5.79	377067930	35474	207.84	10510	10800	10150	13240	7140	10190	10629.42	0.00	0	16203	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1099	19.93	0.56	12	0.35	541.00	19234.00	11360	20240415	-5.11	6810	20240805	58.30	11000	-2.00	20250224	7820	37.85	20250210	11360	-5.11	20240415	6810	58.30	20240805	1.23	Y	241770	500	53 억		0	N	N	0	N	00	N
19	20250410	150952	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10670	480	2	4.71	366977640	34536	202.34	10510	10800	10150	13240	7140	10190	10625.95	0.00	0	15935	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1088	19.72	0.55	12	0.34	541.00	19234.00	11360	20240415	-6.07	6810	20240805	56.68	11000	-3.00	20250224	7820	36.45	20250210	11360	-6.07	20240415	6810	56.68	20240805	1.23	Y	241770	500	53 억		0	N	N	0	N	00	N
20	20250410	140949	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10720	530	2	5.20	349965500	32943	193.01	10510	10800	10150	13240	7140	10190	10623.36	0.00	0	15281	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1093	19.82	0.56	12	0.32	541.00	19234.00	11360	20240415	-5.63	6810	20240805	57.42	11000	-2.55	20250224	7820	37.08	20250210	11360	-5.63	20240415	6810	57.42	20240805	1.23	Y	241770	500	53 억		0	N	N	0	N	00	N
21	20250410	130948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10790	600	2	5.89	336420440	31682	185.62	10510	10800	10150	13240	7140	10190	10618.66	0.00	0	14851	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1100	19.94	0.56	12	0.31	541.00	19234.00	11360	20240415	-5.02	6810	20240805	58.44	11000	-1.91	20250224	7820	37.98	20250210	11360	-5.02	20240415	6810	58.44	20240805	1.23	Y	241770	500	53 억		0	N	N	0	N	00	N
22	20250410	120948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10760	570	2	5.59	313339980	29526	172.99	10510	10800	10150	13240	7140	10190	10612.34	0.00	0	13589	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1097	19.89	0.56	12	0.29	541.00	19234.00	11360	20240415	-5.28	6810	20240805	58.00	11000	-2.18	20250224	7820	37.60	20250210	11360	-5.28	20240415	6810	58.00	20240805	1.23	Y	241770	500	53 억		0	N	N	0	N	00	N
23	20250410	110948	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10680	490	2	4.81	240124580	22706	133.03	10510	10700	10150	13240	7140	10190	10575.38	0.00	0	9506	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1089	19.74	0.56	12	0.22	541.00	19234.00	11360	20240415	-5.99	6810	20240805	56.83	11000	-2.91	20250224	7820	36.57	20250210	11360	-5.99	20240415	6810	56.83	20240805	1.23	Y	241770	500	53 억		0	N	N	0	N	00	N
24	20250410	100950	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10590	400	2	3.93	111765670	10618	62.21	10510	10700	10150	13240	7140	10190	10526.06	0.00	0	801	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1079	19.57	0.55	12	0.10	541.00	19234.00	11360	20240415	-6.78	6810	20240805	55.51	11000	-3.73	20250224	7820	35.42	20250210	11360	-6.78	20240415	6810	55.51	20240805	1.23	Y	241770	500	53 억		0	N	N	0	N	00	N
25	20250410	090951	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10360	170	2	1.67	29414820	2804	16.43	10510	10550	10150	13240	7140	10190	10490.31	0.00	0	-506	10683	10436	10263	10016	9843	10350	9930	53	3050	500	6720	10	1	10192640	1056	19.15	0.54	12	0.03	541.00	19234.00	11360	20240415	-8.80	6810	20240805	52.13	11000	-5.82	20250224	7820	32.48	20250210	11360	-8.80	20240415	6810	52.13	20240805	1.23	Y	241770	500	53 억		0	N	N	0	N	00	N
26	20250409	160942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10190	-60	5	-0.59	174672690	17068	128.14	10390	10510	10090	13320	7180	10250	10233.93	0.00	0	882	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1039	18.84	0.53	12	0.17	541.00	19234.00	11360	20240415	-10.30	6810	20240805	49.63	11000	-7.36	20250224	7820	30.31	20250210	11360	-10.30	20240415	6810	49.63	20240805	1.20	Y	241770	500	53 억		0	N	N	0	N	00	N
27	20250409	150746	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	-140	5	-1.37	170841010	16693	125.32	10390	10510	10090	13320	7180	10250	10234.29	0.00	0	1108	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1030	18.69	0.53	12	0.16	541.00	19234.00	11360	20240415	-11.00	6810	20240805	48.46	11000	-8.09	20250224	7820	29.28	20250210	11360	-11.00	20240415	6810	48.46	20240805	1.20	Y	241770	500	53 억		0	N	N	0	N	00	N
28	20250409	140941	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	-100	5	-0.98	156113390	15238	114.40	10390	10510	10090	13320	7180	10250	10245.01	0.00	0	1277	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1035	18.76	0.53	12	0.15	541.00	19234.00	11360	20240415	-10.65	6810	20240805	49.05	11000	-7.73	20250224	7820	29.80	20250210	11360	-10.65	20240415	6810	49.05	20240805	1.20	Y	241770	500	53 억		0	N	N	0	N	00	N
29	20250409	130936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	-70	5	-0.68	131657310	12827	96.30	10390	10510	10090	13320	7180	10250	10264.08	0.00	0	764	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1038	18.82	0.53	12	0.13	541.00	19234.00	11360	20240415	-10.39	6810	20240805	49.49	11000	-7.45	20250224	7820	30.18	20250210	11360	-10.39	20240415	6810	49.49	20240805	1.20	Y	241770	500	53 억		0	N	N	0	N	00	N
30	20250409	120939	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	100	2	0.98	118909080	11582	86.95	10390	10510	10090	13320	7180	10250	10266.71	0.00	0	1185	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1055	19.13	0.54	12	0.11	541.00	19234.00	11360	20240415	-8.89	6810	20240805	51.98	11000	-5.91	20250224	7820	32.35	20250210	11360	-8.89	20240415	6810	51.98	20240805	1.20	Y	241770	500	53 억		0	N	N	0	N	00	N
31	20250409	110936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10480	230	2	2.24	92575570	9055	67.98	10390	10500	10090	13320	7180	10250	10223.70	0.00	0	1704	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1068	19.37	0.54	12	0.09	541.00	19234.00	11360	20240415	-7.75	6810	20240805	53.89	11000	-4.73	20250224	7820	34.02	20250210	11360	-7.75	20240415	6810	53.89	20240805	1.20	Y	241770	500	53 억		0	N	N	0	N	00	N
32	20250409	100942	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10170	-80	5	-0.78	54198950	5330	40.02	10390	10390	10090	13320	7180	10250	10168.66	0.00	0	-441	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1037	18.80	0.53	12	0.05	541.00	19234.00	11360	20240415	-10.48	6810	20240805	49.34	11000	-7.55	20250224	7820	30.05	20250210	11360	-10.48	20240415	6810	49.34	20240805	1.20	Y	241770	500	53 억		0	N	N	0	N	00	N
33	20250409	090945	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10190	-60	5	-0.59	8437240	827	6.21	10390	10390	10090	13320	7180	10250	10202.22	0.00	0	-353	10596	10422	10176	10002	9756	10510	10090	53	3070	500	6760	10	1	10192640	1039	18.84	0.53	12	0.01	541.00	19234.00	11360	20240415	-10.30	6810	20240805	49.63	11000	-7.36	20250224	7820	30.31	20250210	11360	-10.30	20240415	6810	49.63	20240805	1.20	Y	241770	500	53 억		0	N	N	0	N	00	N
34	20250408	160929	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10250	170	2	1.69	135219730	13320	47.61	10090	10350	9930	13100	7060	10080	10151.63	0.00	0	921	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1045	18.95	0.53	12	0.13	541.00	19234.00	11360	20240415	-9.77	6810	20240805	50.51	11000	-6.82	20250224	7820	31.07	20250210	11360	-9.77	20240415	6810	50.51	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
35	20250408	150936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10110	30	2	0.30	129207860	12728	45.49	10090	10350	9930	13100	7060	10080	10151.47	0.00	0	785	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1030	18.69	0.53	12	0.12	541.00	19234.00	11360	20240415	-11.00	6810	20240805	48.46	11000	-8.09	20250224	7820	29.28	20250210	11360	-11.00	20240415	6810	48.46	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
36	20250408	140934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10080	0	3	0.00	106305270	10474	37.43	10090	10350	9930	13100	7060	10080	10149.44	0.00	0	1475	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1027	18.63	0.52	12	0.10	541.00	19234.00	11360	20240415	-11.27	6810	20240805	48.02	11000	-8.36	20250224	7820	28.90	20250210	11360	-11.27	20240415	6810	48.02	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
37	20250408	130930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10170	90	2	0.89	97987570	9653	34.50	10090	10350	9930	13100	7060	10080	10151.00	0.00	0	1701	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1037	18.80	0.53	12	0.09	541.00	19234.00	11360	20240415	-10.48	6810	20240805	49.34	11000	-7.55	20250224	7820	30.05	20250210	11360	-10.48	20240415	6810	49.34	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
38	20250408	120936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10200	120	2	1.19	95159470	9373	33.50	10090	10350	9930	13100	7060	10080	10152.51	0.00	0	1590	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1040	18.85	0.53	12	0.09	541.00	19234.00	11360	20240415	-10.21	6810	20240805	49.78	11000	-7.27	20250224	7820	30.43	20250210	11360	-10.21	20240415	6810	49.78	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
39	20250408	110933	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10240	160	2	1.59	78953380	7782	27.81	10090	10350	9930	13100	7060	10080	10145.64	0.00	0	1327	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1044	18.93	0.53	12	0.08	541.00	19234.00	11360	20240415	-9.86	6810	20240805	50.37	11000	-6.91	20250224	7820	30.95	20250210	11360	-9.86	20240415	6810	50.37	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
40	20250408	100934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10170	90	2	0.89	67188700	6625	23.68	10090	10350	9930	13100	7060	10080	10141.69	0.00	0	1328	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1037	18.80	0.53	12	0.06	541.00	19234.00	11360	20240415	-10.48	6810	20240805	49.34	11000	-7.55	20250224	7820	30.05	20250210	11360	-10.48	20240415	6810	49.34	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
41	20250408	090936	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10290	210	2	2.08	8071630	785	2.81	10090	10300	10090	13100	7060	10080	10282.33	0.00	0	-534	10806	10442	10026	9662	9246	10235	9455	53	3020	500	6650	10	1	10192640	1049	19.02	0.53	12	0.01	541.00	19234.00	11360	20240415	-9.42	6810	20240805	51.10	11000	-6.45	20250224	7820	31.59	20250210	11360	-9.42	20240415	6810	51.10	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
42	20250407	160923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10080	-300	5	-2.89	282697280	27980	201.09	10380	10390	9610	13490	7270	10380	10103.55	0.00	0	-4353	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1027	18.63	0.52	12	0.27	541.00	19234.00	11360	20240415	-11.27	6810	20240805	48.02	11000	-8.36	20250224	7820	28.90	20250210	11360	-11.27	20240415	6810	48.02	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
43	20250407	150930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10150	-230	5	-2.22	265729130	26299	189.01	10380	10390	9610	13490	7270	10380	10104.15	0.00	0	-4376	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1035	18.76	0.53	12	0.26	541.00	19234.00	11360	20240415	-10.65	6810	20240805	49.05	11000	-7.73	20250224	7820	29.80	20250210	11360	-10.65	20240415	6810	49.05	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
44	20250407	140927	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10230	-150	5	-1.45	229010760	22655	162.82	10380	10390	9610	13490	7270	10380	10108.62	0.00	0	-5558	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1043	18.91	0.53	12	0.22	541.00	19234.00	11360	20240415	-9.95	6810	20240805	50.22	11000	-7.00	20250224	7820	30.82	20250210	11360	-9.95	20240415	6810	50.22	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
45	20250407	130926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10120	-260	5	-2.50	190316150	18871	135.63	10380	10390	9610	13490	7270	10380	10085.11	0.00	0	-4170	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1031	18.71	0.53	12	0.19	541.00	19234.00	11360	20240415	-10.92	6810	20240805	48.60	11000	-8.00	20250224	7820	29.41	20250210	11360	-10.92	20240415	6810	48.60	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
46	20250407	120925	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10260	-120	5	-1.16	185404990	18387	132.15	10380	10390	9610	13490	7270	10380	10083.48	0.00	0	-4405	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1046	18.96	0.53	12	0.18	541.00	19234.00	11360	20240415	-9.68	6810	20240805	50.66	11000	-6.73	20250224	7820	31.20	20250210	11360	-9.68	20240415	6810	50.66	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
47	20250407	110926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10240	-140	5	-1.35	159490760	15860	113.99	10380	10390	9610	13490	7270	10380	10056.16	0.00	0	-4617	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1044	18.93	0.53	12	0.16	541.00	19234.00	11360	20240415	-9.86	6810	20240805	50.37	11000	-6.91	20250224	7820	30.95	20250210	11360	-9.86	20240415	6810	50.37	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
48	20250407	100926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9930	-450	5	-4.34	97786050	9785	70.32	10380	10390	9610	13490	7270	10380	9993.46	0.00	0	-2299	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1012	18.35	0.52	12	0.10	541.00	19234.00	11360	20240415	-12.59	6810	20240805	45.81	11000	-9.73	20250224	7820	26.98	20250210	11360	-12.59	20240415	6810	45.81	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
49	20250407	090928	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10070	-310	5	-2.99	15353970	1516	10.90	10380	10380	9910	13490	7270	10380	10127.95	0.00	0	-730	11086	10732	10416	10062	9746	10575	9905	53	3110	500	6850	10	1	10192640	1026	18.61	0.52	12	0.01	541.00	19234.00	11360	20240415	-11.36	6810	20240805	47.87	11000	-8.45	20250224	7820	28.77	20250210	11360	-11.36	20240415	6810	47.87	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
50	20250404	160923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10380	-190	5	-1.80	143617110	13914	68.98	10770	10770	10100	13740	7400	10570	10321.71	0.00	0	-656	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1058	19.19	0.54	12	0.14	541.00	19234.00	11360	20240415	-8.63	6810	20240805	52.42	11000	-5.64	20250224	7820	32.74	20250210	11360	-8.63	20240415	6810	52.42	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
51	20250404	150932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10350	-220	5	-2.08	141050920	13666	67.75	10770	10770	10100	13740	7400	10570	10321.30	0.00	0	-600	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1055	19.13	0.54	12	0.13	541.00	19234.00	11360	20240415	-8.89	6810	20240805	51.98	11000	-5.91	20250224	7820	32.35	20250210	11360	-8.89	20240415	6810	51.98	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
52	20250404	140935	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10180	-390	5	-3.69	101857660	9842	48.79	10770	10770	10100	13740	7400	10570	10349.28	0.00	0	-765	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1038	18.82	0.53	12	0.10	541.00	19234.00	11360	20240415	-10.39	6810	20240805	49.49	11000	-7.45	20250224	7820	30.18	20250210	11360	-10.39	20240415	6810	49.49	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
53	20250404	130932	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10290	-280	5	-2.65	93394010	9016	44.70	10770	10770	10100	13740	7400	10570	10358.70	0.00	0	-419	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1049	19.02	0.53	12	0.09	541.00	19234.00	11360	20240415	-9.42	6810	20240805	51.10	11000	-6.45	20250224	7820	31.59	20250210	11360	-9.42	20240415	6810	51.10	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
54	20250404	120926	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10280	-290	5	-2.74	51387930	4891	24.25	10770	10770	10220	13740	7400	10570	10506.63	0.00	0	-1869	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1048	19.00	0.53	12	0.05	541.00	19234.00	11360	20240415	-9.51	6810	20240805	50.95	11000	-6.55	20250224	7820	31.46	20250210	11360	-9.51	20240415	6810	50.95	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
55	20250404	110930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10510	-60	5	-0.57	41066060	3904	19.35	10770	10770	10220	13740	7400	10570	10518.97	0.00	0	-1324	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1071	19.43	0.55	12	0.04	541.00	19234.00	11360	20240415	-7.48	6810	20240805	54.33	11000	-4.45	20250224	7820	34.40	20250210	11360	-7.48	20240415	6810	54.33	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
56	20250404	100930	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10560	-10	5	-0.09	34388730	3269	16.21	10770	10770	10220	13740	7400	10570	10519.65	0.00	0	-1092	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1076	19.52	0.55	12	0.03	541.00	19234.00	11360	20240415	-7.04	6810	20240805	55.07	11000	-4.00	20250224	7820	35.04	20250210	11360	-7.04	20240415	6810	55.07	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
57	20250404	090934	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10570	0	3	0.00	12999210	1224	6.07	10770	10770	10450	13740	7400	10570	10620.27	0.00	0	-1086	11043	10806	10573	10336	10103	10925	10455	53	3170	500	6970	10	1	10192640	1077	19.54	0.55	12	0.01	541.00	19234.00	11360	20240415	-6.95	6810	20240805	55.21	11000	-3.91	20250224	7820	35.17	20250210	11360	-6.95	20240415	6810	55.21	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
58	20250403	160915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10570	70	2	0.67	215653320	20171	115.29	10420	10810	10340	13650	7350	10500	10691.26	0.00	0	2845	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1077	19.54	0.55	12	0.20	541.00	19234.00	11360	20240415	-6.95	6810	20240805	55.21	11000	-3.91	20250224	7820	35.17	20250210	11360	-6.95	20240415	6810	55.21	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
59	20250403	150923	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10630	130	2	1.24	209096380	19551	111.75	10420	10810	10340	13650	7350	10500	10694.92	0.00	0	2958	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1083	19.65	0.55	12	0.19	541.00	19234.00	11360	20240415	-6.43	6810	20240805	56.09	11000	-3.36	20250224	7820	35.93	20250210	11360	-6.43	20240415	6810	56.09	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
60	20250403	140922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10660	160	2	1.52	204013470	19074	109.02	10420	10810	10340	13650	7350	10500	10695.89	0.00	0	3064	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1087	19.70	0.55	12	0.19	541.00	19234.00	11360	20240415	-6.16	6810	20240805	56.53	11000	-3.09	20250224	7820	36.32	20250210	11360	-6.16	20240415	6810	56.53	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
61	20250403	130921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10580	80	2	0.76	200527900	18746	107.14	10420	10810	10340	13650	7350	10500	10697.10	0.00	0	3055	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1078	19.56	0.55	12	0.18	541.00	19234.00	11360	20240415	-6.87	6810	20240805	55.36	11000	-3.82	20250224	7820	35.29	20250210	11360	-6.87	20240415	6810	55.36	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
62	20250403	120918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10610	110	2	1.05	195098990	18233	104.21	10420	10810	10340	13650	7350	10500	10700.32	0.00	0	2888	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1081	19.61	0.55	12	0.18	541.00	19234.00	11360	20240415	-6.60	6810	20240805	55.80	11000	-3.55	20250224	7820	35.68	20250210	11360	-6.60	20240415	6810	55.80	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
63	20250403	110922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10760	260	2	2.48	154174690	14376	82.17	10420	10810	10340	13650	7350	10500	10724.45	0.00	0	3740	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1097	19.89	0.56	12	0.14	541.00	19234.00	11360	20240415	-5.28	6810	20240805	58.00	11000	-2.18	20250224	7820	37.60	20250210	11360	-5.28	20240415	6810	58.00	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
64	20250403	100922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10690	190	2	1.81	79812100	7460	42.64	10420	10810	10340	13650	7350	10500	10698.67	0.00	0	448	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1090	19.76	0.56	12	0.07	541.00	19234.00	11360	20240415	-5.90	6810	20240805	56.98	11000	-2.82	20250224	7820	36.70	20250210	11360	-5.90	20240415	6810	56.98	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
65	20250403	090924	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10370	-130	5	-1.24	2788070	268	1.53	10420	10480	10370	13650	7350	10500	10403.25	0.00	0	-95	10900	10700	10600	10400	10300	10650	10350	53	3150	500	6930	10	1	10192640	1057	19.17	0.54	12	0.00	541.00	19234.00	11360	20240415	-8.71	6810	20240805	52.28	11000	-5.73	20250224	7820	32.61	20250210	11360	-8.71	20240415	6810	52.28	20240805	1.19	Y	241770	500	53 억		0	N	N	0	N	00	N
66	20250402	160902	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10500	-190	5	-1.78	185745700	17496	96.61	10680	10800	10500	13890	7490	10690	10616.47	0.00	0	-1481	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1070	19.41	0.55	12	0.17	541.00	19234.00	11360	20240415	-7.57	6810	20240805	54.19	11000	-4.55	20250224	7820	34.27	20250210	11360	-7.57	20240415	6810	54.19	20240805	1.15	Y	241770	500	53 억		0	N	N	54	N	00	N
67	20250402	150903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10700	10	2	0.09	167679260	15779	87.13	10680	10800	10520	13890	7490	10690	10626.74	0.00	0	-1547	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1091	19.78	0.56	12	0.15	541.00	19234.00	11360	20240415	-5.81	6810	20240805	57.12	11000	-2.73	20250224	7820	36.83	20250210	11360	-5.81	20240415	6810	57.12	20240805	1.15	Y	241770	500	53 억		0	N	N	54	N	00	N
68	20250402	140905	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10560	-130	5	-1.22	141513250	13326	73.58	10680	10800	10520	13890	7490	10690	10619.33	0.00	0	-2700	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1076	19.52	0.55	12	0.13	541.00	19234.00	11360	20240415	-7.04	6810	20240805	55.07	11000	-4.00	20250224	7820	35.04	20250210	11360	-7.04	20240415	6810	55.07	20240805	1.15	Y	241770	500	53 억		0	N	N	54	N	00	N
69	20250402	130906	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10600	-90	5	-0.84	122164530	11497	63.48	10680	10800	10520	13890	7490	10690	10625.77	0.00	0	-1807	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1080	19.59	0.55	12	0.11	541.00	19234.00	11360	20240415	-6.69	6810	20240805	55.65	11000	-3.64	20250224	7820	35.55	20250210	11360	-6.69	20240415	6810	55.65	20240805	1.15	Y	241770	500	53 억		0	N	N	54	N	00	N
70	20250402	120904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10630	-60	5	-0.56	112454450	10580	58.42	10680	10800	10520	13890	7490	10690	10628.97	0.00	0	-1462	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1083	19.65	0.55	12	0.10	541.00	19234.00	11360	20240415	-6.43	6810	20240805	56.09	11000	-3.36	20250224	7820	35.93	20250210	11360	-6.43	20240415	6810	56.09	20240805	1.15	Y	241770	500	53 억		0	N	N	54	N	00	N
71	20250402	110904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10630	-60	5	-0.56	106445420	10017	55.31	10680	10800	10520	13890	7490	10690	10626.48	0.00	0	-1411	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1083	19.65	0.55	12	0.10	541.00	19234.00	11360	20240415	-6.43	6810	20240805	56.09	11000	-3.36	20250224	7820	35.93	20250210	11360	-6.43	20240415	6810	56.09	20240805	1.15	Y	241770	500	53 억		0	N	N	54	N	00	N
72	20250402	100903	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10580	-110	5	-1.03	87576500	8233	45.46	10680	10800	10520	13890	7490	10690	10637.25	0.00	0	-1959	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1078	19.56	0.55	12	0.08	541.00	19234.00	11360	20240415	-6.87	6810	20240805	55.36	11000	-3.82	20250224	7820	35.29	20250210	11360	-6.87	20240415	6810	55.36	20240805	1.15	Y	241770	500	53 억		0	N	N	54	N	00	N
73	20250402	090911	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10800	110	2	1.03	12414730	1163	6.42	10680	10800	10520	13890	7490	10690	10674.75	0.00	0	343	11236	10962	10506	10232	9776	11100	10370	53	3200	500	7050	10	1	10192640	1101	19.96	0.56	12	0.01	541.00	19234.00	11360	20240415	-4.93	6810	20240805	58.59	11000	-1.82	20250224	7820	38.11	20250210	11360	-4.93	20240415	6810	58.59	20240805	1.15	Y	241770	500	53 억		0	N	N	54	N	00	N
74	20250401	160911	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10690	400	2	3.89	188562145	17911	142.16	10290	10780	10050	13370	7210	10290	10526.99	0.00	0	3767	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1090	19.76	0.56	12	0.18	541.00	19234.00	11360	20240415	-5.90	6810	20240805	56.98	11000	-2.82	20250224	7820	36.70	20250210	11360	-5.90	20240415	6810	56.98	20240805	1.04	Y	241770	500	53 억		0	N	N	54	N	00	N
75	20250401	150909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10690	400	2	3.89	176485145	16778	133.17	10290	10780	10050	13370	7210	10290	10518.84	0.00	0	3605	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1090	19.76	0.56	12	0.16	541.00	19234.00	11360	20240415	-5.90	6810	20240805	56.98	11000	-2.82	20250224	7820	36.70	20250210	11360	-5.90	20240415	6810	56.98	20240805	1.04	Y	241770	500	53 억		0	N	N	0	N	00	N
76	20250401	140910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10700	410	2	3.98	167469465	15931	126.45	10290	10780	10050	13370	7210	10290	10512.18	0.00	0	3310	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1091	19.78	0.56	12	0.16	541.00	19234.00	11360	20240415	-5.81	6810	20240805	57.12	11000	-2.73	20250224	7820	36.83	20250210	11360	-5.81	20240415	6810	57.12	20240805	1.04	Y	241770	500	53 억		0	N	N	0	N	00	N
77	20250401	130911	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10730	440	2	4.28	127232090	12151	96.44	10290	10780	10050	13370	7210	10290	10470.92	0.00	0	1216	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1094	19.83	0.56	12	0.12	541.00	19234.00	11360	20240415	-5.55	6810	20240805	57.56	11000	-2.45	20250224	7820	37.21	20250210	11360	-5.55	20240415	6810	57.56	20240805	1.04	Y	241770	500	53 억		0	N	N	0	N	00	N
78	20250401	120912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10620	330	2	3.21	86467590	8347	66.25	10290	10740	10050	13370	7210	10290	10359.12	0.00	0	-353	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1082	19.63	0.55	12	0.08	541.00	19234.00	11360	20240415	-6.51	6810	20240805	55.95	11000	-3.45	20250224	7820	35.81	20250210	11360	-6.51	20240415	6810	55.95	20240805	1.04	Y	241770	500	53 억		0	N	N	0	N	00	N
79	20250401	110858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10330	40	2	0.39	56526380	5512	43.75	10290	10340	10050	13370	7210	10290	10255.15	0.00	0	-164	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1053	19.09	0.54	12	0.05	541.00	19234.00	11360	20240415	-9.07	6810	20240805	51.69	11000	-6.09	20250224	7820	32.10	20250210	11360	-9.07	20240415	6810	51.69	20240805	1.04	Y	241770	500	53 억		0	N	N	0	N	00	N
80	20250401	100857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10140	-150	5	-1.46	29082920	2831	22.47	10290	10340	10050	13370	7210	10290	10273.02	0.00	0	-1277	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1034	18.74	0.53	12	0.03	541.00	19234.00	11360	20240415	-10.74	6810	20240805	48.90	11000	-7.82	20250224	7820	29.67	20250210	11360	-10.74	20240415	6810	48.90	20240805	1.04	Y	241770	500	53 억		0	N	N	0	N	00	N
81	20250401	090858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	10340	50	2	0.49	3290320	319	2.53	10290	10340	10280	13370	7210	10290	10314.48	0.00	0	94	10656	10472	10176	9992	9696	10565	10085	53	3080	500	6790	10	1	10192640	1054	19.11	0.54	12	0.00	541.00	19234.00	11360	20240415	-8.98	6810	20240805	51.84	11000	-6.00	20250224	7820	32.23	20250210	11360	-8.98	20240415	6810	51.84	20240805	1.04	Y	241770	500	53 억		0	N	N	0	N	00	N