KissMeData/033560/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	160408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	50	2	1.44	89358906	25475	171.75	3500	3580	3450	4510	2430	3470	3507.71	1.18	0	7731	3523	3496	3448	3421	3373	3510	3435	96	1040	500	2350	5	1	17100000	602	25.32	0.38	12	0.15	139.00	9368.00	4175	20240830	-15.69	2780	20241227	26.62	4080	-13.73	20250206	2850	23.51	20250102	4175	-15.69	20240830	2780	26.62	20241227	0.71	Y	033560	500	96 억		201620	N	N	0	N	00	N
3	20250414	150410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3505	35	2	1.01	81164511	23136	155.98	3500	3580	3450	4510	2430	3470	3508.15	1.18	0	7760	3523	3496	3448	3421	3373	3510	3435	96	1040	500	2350	5	1	17100000	599	25.22	0.37	12	0.14	139.00	9368.00	4175	20240830	-16.05	2780	20241227	26.08	4080	-14.09	20250206	2850	22.98	20250102	4175	-16.05	20240830	2780	26.08	20241227	0.71	Y	033560	500	96 억		201620	N	N	0	N	00	N
4	20250414	140410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3535	65	2	1.87	70076636	19980	134.70	3500	3580	3450	4510	2430	3470	3507.34	1.18	0	6192	3523	3496	3448	3421	3373	3510	3435	96	1040	500	2350	5	1	17100000	604	25.43	0.38	12	0.12	139.00	9368.00	4175	20240830	-15.33	2780	20241227	27.16	4080	-13.36	20250206	2850	24.04	20250102	4175	-15.33	20240830	2780	27.16	20241227	0.71	Y	033560	500	96 억		201620	N	N	0	N	00	N
5	20250414	130410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3500	30	2	0.86	41080026	11744	79.17	3500	3580	3450	4510	2430	3470	3497.96	1.18	0	-1081	3523	3496	3448	3421	3373	3510	3435	96	1040	500	2350	5	1	17100000	599	25.18	0.37	12	0.07	139.00	9368.00	4175	20240830	-16.17	2780	20241227	25.90	4080	-14.22	20250206	2850	22.81	20250102	4175	-16.17	20240830	2780	25.90	20241227	0.71	Y	033560	500	96 억		201620	N	N	0	N	00	N
6	20250414	120411	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3510	40	2	1.15	40939896	11704	78.91	3500	3580	3450	4510	2430	3470	3497.94	1.18	0	-1101	3523	3496	3448	3421	3373	3510	3435	96	1040	500	2350	5	1	17100000	600	25.25	0.37	12	0.07	139.00	9368.00	4175	20240830	-15.93	2780	20241227	26.26	4080	-13.97	20250206	2850	23.16	20250102	4175	-15.93	20240830	2780	26.26	20241227	0.71	Y	033560	500	96 억		201620	N	N	0	N	00	N
7	20250414	110409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3490	20	2	0.58	22596921	6444	43.44	3500	3580	3450	4510	2430	3470	3506.66	1.18	0	-2324	3523	3496	3448	3421	3373	3510	3435	96	1040	500	2350	5	1	17100000	597	25.11	0.37	12	0.04	139.00	9368.00	4175	20240830	-16.41	2780	20241227	25.54	4080	-14.46	20250206	2850	22.46	20250102	4175	-16.41	20240830	2780	25.54	20241227	0.71	Y	033560	500	96 억		201620	N	N	0	N	00	N
8	20250414	100410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3525	55	2	1.59	15065851	4282	28.87	3500	3580	3475	4510	2430	3470	3518.41	1.18	0	-1746	3523	3496	3448	3421	3373	3510	3435	96	1040	500	2350	5	1	17100000	603	25.36	0.38	12	0.03	139.00	9368.00	4175	20240830	-15.57	2780	20241227	26.80	4080	-13.60	20250206	2850	23.68	20250102	4175	-15.57	20240830	2780	26.80	20241227	0.71	Y	033560	500	96 억		201620	N	N	0	N	00	N
9	20250414	090410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3480	10	2	0.29	1405100	402	2.71	3500	3500	3475	4510	2430	3470	3495.27	1.18	0	-88	3523	3496	3448	3421	3373	3510	3435	96	1040	500	2350	5	1	17100000	595	25.04	0.37	12	0.00	139.00	9368.00	4175	20240830	-16.65	2780	20241227	25.18	4080	-14.71	20250206	2850	22.11	20250102	4175	-16.65	20240830	2780	25.18	20241227	0.71	Y	033560	500	96 억		201620	N	N	0	N	00	N
10	20250411	160406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3470	70	2	2.06	50949590	14813	34.27	3400	3475	3400	4420	2380	3400	3439.52	1.16	0	3713	3520	3460	3410	3350	3300	3490	3380	96	1020	500	2310	5	1	17100000	593	24.96	0.37	12	0.09	139.00	9368.00	4175	20240830	-16.89	2780	20241227	24.82	4080	-14.95	20250206	2850	21.75	20250102	4175	-16.89	20240830	2780	24.82	20241227	0.71	Y	033560	500	96 억		198060	N	N	69	N	00	N
11	20250411	150409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3465	65	2	1.91	48788420	14190	32.83	3400	3475	3400	4420	2380	3400	3438.23	1.16	0	3655	3520	3460	3410	3350	3300	3490	3380	96	1020	500	2310	5	1	17100000	593	24.93	0.37	12	0.08	139.00	9368.00	4175	20240830	-17.01	2780	20241227	24.64	4080	-15.07	20250206	2850	21.58	20250102	4175	-17.01	20240830	2780	24.64	20241227	0.71	Y	033560	500	96 억		198060	N	N	69	N	00	N
12	20250411	140409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3450	50	2	1.47	38284385	11154	25.81	3400	3475	3400	4420	2380	3400	3432.35	1.16	0	837	3520	3460	3410	3350	3300	3490	3380	96	1020	500	2310	5	1	17100000	590	24.82	0.37	12	0.07	139.00	9368.00	4175	20240830	-17.37	2780	20241227	24.10	4080	-15.44	20250206	2850	21.05	20250102	4175	-17.37	20240830	2780	24.10	20241227	0.71	Y	033560	500	96 억		198060	N	N	69	N	00	N
13	20250411	130410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3460	60	2	1.76	25567750	7442	17.22	3400	3475	3400	4420	2380	3400	3435.60	1.16	0	-1118	3520	3460	3410	3350	3300	3490	3380	96	1020	500	2310	5	1	17100000	592	24.89	0.37	12	0.04	139.00	9368.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.71	Y	033560	500	96 억		198060	N	N	69	N	00	N
14	20250411	120410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3415	15	2	0.44	6734080	1976	4.57	3400	3475	3400	4420	2380	3400	3407.94	1.16	0	-109	3520	3460	3410	3350	3300	3490	3380	96	1020	500	2310	5	1	17100000	584	24.57	0.36	12	0.01	139.00	9368.00	4175	20240830	-18.20	2780	20241227	22.84	4080	-16.30	20250206	2850	19.82	20250102	4175	-18.20	20240830	2780	22.84	20241227	0.71	Y	033560	500	96 억		198060	N	N	69	N	00	N
15	20250411	110409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3420	20	2	0.59	5622710	1650	3.82	3400	3475	3400	4420	2380	3400	3407.70	1.16	0	85	3520	3460	3410	3350	3300	3490	3380	96	1020	500	2310	5	1	17100000	585	24.60	0.37	12	0.01	139.00	9368.00	4175	20240830	-18.08	2780	20241227	23.02	4080	-16.18	20250206	2850	20.00	20250102	4175	-18.08	20240830	2780	23.02	20241227	0.71	Y	033560	500	96 억		198060	N	N	69	N	00	N
16	20250411	100410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3430	30	2	0.88	2262495	663	1.53	3400	3475	3400	4420	2380	3400	3412.51	1.16	0	-47	3520	3460	3410	3350	3300	3490	3380	96	1020	500	2310	5	1	17100000	587	24.68	0.37	12	0.00	139.00	9368.00	4175	20240830	-17.84	2780	20241227	23.38	4080	-15.93	20250206	2850	20.35	20250102	4175	-17.84	20240830	2780	23.38	20241227	0.71	Y	033560	500	96 억		198060	N	N	69	N	00	N
17	20250411	090412	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	0	3	0.00	510000	150	0.35	3400	3400	3400	4420	2380	3400	3400.00	1.16	0	26	3520	3460	3410	3350	3300	3490	3380	96	1020	500	2310	5	1	17100000	581	24.46	0.36	12	0.00	139.00	9368.00	4175	20240830	-18.56	2780	20241227	22.30	4080	-16.67	20250206	2850	19.30	20250102	4175	-18.56	20240830	2780	22.30	20241227	0.71	Y	033560	500	96 억		198060	N	N	69	N	00	N
18	20250410	160408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	40	2	1.19	147381615	43222	133.09	3375	3470	3360	4365	2355	3360	3409.87	1.09	0	6923	3640	3500	3410	3270	3180	3455	3225	96	1005	500	2280	5	1	17100000	581	24.46	0.36	12	0.25	139.00	9368.00	4175	20240830	-18.56	2780	20241227	22.30	4080	-16.67	20250206	2850	19.30	20250102	4175	-18.56	20240830	2780	22.30	20241227	0.71	Y	033560	500	96 억		186575	N	N	69	N	00	N
19	20250410	150409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3435	75	2	2.23	133881235	39262	120.90	3375	3470	3360	4365	2355	3360	3409.94	1.09	0	7089	3640	3500	3410	3270	3180	3455	3225	96	1005	500	2280	5	1	17100000	587	24.71	0.37	12	0.23	139.00	9368.00	4175	20240830	-17.72	2780	20241227	23.56	4080	-15.81	20250206	2850	20.53	20250102	4175	-17.72	20240830	2780	23.56	20241227	0.71	Y	033560	500	96 억		186575	N	N	1101	N	00	N
20	20250410	140408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3435	75	2	2.23	126764785	37176	114.48	3375	3470	3360	4365	2355	3360	3409.86	1.09	0	6160	3640	3500	3410	3270	3180	3455	3225	96	1005	500	2280	5	1	17100000	587	24.71	0.37	12	0.22	139.00	9368.00	4175	20240830	-17.72	2780	20241227	23.56	4080	-15.81	20250206	2850	20.53	20250102	4175	-17.72	20240830	2780	23.56	20241227	0.71	Y	033560	500	96 억		186575	N	N	1101	N	00	N
21	20250410	130408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3420	60	2	1.79	40745950	11971	36.86	3375	3470	3360	4365	2355	3360	3403.72	1.09	0	2389	3640	3500	3410	3270	3180	3455	3225	96	1005	500	2280	5	1	17100000	585	24.60	0.37	12	0.07	139.00	9368.00	4175	20240830	-18.08	2780	20241227	23.02	4080	-16.18	20250206	2850	20.00	20250102	4175	-18.08	20240830	2780	23.02	20241227	0.71	Y	033560	500	96 억		186575	N	N	1101	N	00	N
22	20250410	120409	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3380	20	2	0.60	32695220	9605	29.58	3375	3470	3360	4365	2355	3360	3403.98	1.09	0	396	3640	3500	3410	3270	3180	3455	3225	96	1005	500	2280	5	1	17100000	578	24.32	0.36	12	0.06	139.00	9368.00	4175	20240830	-19.04	2780	20241227	21.58	4080	-17.16	20250206	2850	18.60	20250102	4175	-19.04	20240830	2780	21.58	20241227	0.71	Y	033560	500	96 억		186575	N	N	1101	N	00	N
23	20250410	110408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3400	40	2	1.19	27523390	8082	24.89	3375	3470	3360	4365	2355	3360	3405.52	1.09	0	98	3640	3500	3410	3270	3180	3455	3225	96	1005	500	2280	5	1	17100000	581	24.46	0.36	12	0.05	139.00	9368.00	4175	20240830	-18.56	2780	20241227	22.30	4080	-16.67	20250206	2850	19.30	20250102	4175	-18.56	20240830	2780	22.30	20241227	0.71	Y	033560	500	96 억		186575	N	N	1101	N	00	N
24	20250410	100408	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3385	25	2	0.74	27448655	8060	24.82	3375	3470	3360	4365	2355	3360	3405.54	1.09	0	97	3640	3500	3410	3270	3180	3455	3225	96	1005	500	2280	5	1	17100000	579	24.35	0.36	12	0.05	139.00	9368.00	4175	20240830	-18.92	2780	20241227	21.76	4080	-17.03	20250206	2850	18.77	20250102	4175	-18.92	20240830	2780	21.76	20241227	0.71	Y	033560	500	96 억		186575	N	N	1101	N	00	N
25	20250410	090410	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3465	105	2	3.12	2344780	682	2.10	3375	3470	3375	4365	2355	3360	3438.09	1.09	0	222	3640	3500	3410	3270	3180	3455	3225	96	1005	500	2280	5	1	17100000	593	24.93	0.37	12	0.00	139.00	9368.00	4175	20240830	-17.01	2780	20241227	24.64	4080	-15.07	20250206	2850	21.58	20250102	4175	-17.01	20240830	2780	24.64	20241227	0.71	Y	033560	500	96 억		186575	N	N	1101	N	00	N
26	20250409	160406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3360	0	3	0.00	109176965	32475	181.58	3380	3550	3320	4365	2355	3360	3361.88	1.42	0	-373	3503	3431	3363	3291	3223	3467	3327	96	1005	500	2280	5	1	17100000	575	24.17	0.36	12	0.19	139.00	9368.00	4175	20240830	-19.52	2780	20241227	20.86	4080	-17.65	20250206	2850	17.89	20250102	4175	-19.52	20240830	2780	20.86	20241227	0.73	Y	033560	500	96 억		242393	N	N	1101	N	00	N
27	20250409	150327	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3360	0	3	0.00	105790940	31467	175.94	3380	3550	3320	4365	2355	3360	3361.96	1.42	0	325	3503	3431	3363	3291	3223	3467	3327	96	1005	500	2280	5	1	17100000	575	24.17	0.36	12	0.18	139.00	9368.00	4175	20240830	-19.52	2780	20241227	20.86	4080	-17.65	20250206	2850	17.89	20250102	4175	-19.52	20240830	2780	20.86	20241227	0.73	Y	033560	500	96 억		242393	N	N	548	N	00	N
28	20250409	140404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3365	5	2	0.15	51416935	15327	85.70	3380	3550	3320	4365	2355	3360	3354.66	1.42	0	340	3503	3431	3363	3291	3223	3467	3327	96	1005	500	2280	5	1	17100000	575	24.21	0.36	12	0.09	139.00	9368.00	4175	20240830	-19.40	2780	20241227	21.04	4080	-17.52	20250206	2850	18.07	20250102	4175	-19.40	20240830	2780	21.04	20241227	0.73	Y	033560	500	96 억		242393	N	N	548	N	00	N
29	20250409	130404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3350	-10	5	-0.30	45701635	13621	76.16	3380	3550	3320	4365	2355	3360	3355.23	1.42	0	880	3503	3431	3363	3291	3223	3467	3327	96	1005	500	2280	5	1	17100000	573	24.10	0.36	12	0.08	139.00	9368.00	4175	20240830	-19.76	2780	20241227	20.50	4080	-17.89	20250206	2850	17.54	20250102	4175	-19.76	20240830	2780	20.50	20241227	0.73	Y	033560	500	96 억		242393	N	N	548	N	00	N
30	20250409	120405	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3360	0	3	0.00	35634760	10611	59.33	3380	3550	3320	4365	2355	3360	3358.28	1.42	0	936	3503	3431	3363	3291	3223	3467	3327	96	1005	500	2280	5	1	17100000	575	24.17	0.36	12	0.06	139.00	9368.00	4175	20240830	-19.52	2780	20241227	20.86	4080	-17.65	20250206	2850	17.89	20250102	4175	-19.52	20240830	2780	20.86	20241227	0.73	Y	033560	500	96 억		242393	N	N	548	N	00	N
31	20250409	110403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3350	-10	5	-0.30	25667795	7632	42.67	3380	3550	3320	4365	2355	3360	3363.18	1.42	0	1089	3503	3431	3363	3291	3223	3467	3327	96	1005	500	2280	5	1	17100000	573	24.10	0.36	12	0.04	139.00	9368.00	4175	20240830	-19.76	2780	20241227	20.50	4080	-17.89	20250206	2850	17.54	20250102	4175	-19.76	20240830	2780	20.50	20241227	0.73	Y	033560	500	96 억		242393	N	N	548	N	00	N
32	20250409	100406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3350	-10	5	-0.30	25256920	7509	41.98	3380	3550	3320	4365	2355	3360	3363.55	1.42	0	1203	3503	3431	3363	3291	3223	3467	3327	96	1005	500	2280	5	1	17100000	573	24.10	0.36	12	0.04	139.00	9368.00	4175	20240830	-19.76	2780	20241227	20.50	4080	-17.89	20250206	2850	17.54	20250102	4175	-19.76	20240830	2780	20.50	20241227	0.73	Y	033560	500	96 억		242393	N	N	548	N	00	N
33	20250409	090406	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3380	20	2	0.60	14211785	4206	23.52	3380	3380	3350	4365	2355	3360	3378.93	1.42	0	921	3503	3431	3363	3291	3223	3467	3327	96	1005	500	2280	5	1	17100000	578	24.32	0.36	12	0.02	139.00	9368.00	4175	20240830	-19.04	2780	20241227	21.58	4080	-17.16	20250206	2850	18.60	20250102	4175	-19.04	20240830	2780	21.58	20241227	0.73	Y	033560	500	96 억		242393	N	N	548	N	00	N
34	20250408	160401	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3360	5	2	0.15	59185295	17785	47.18	3330	3435	3295	4360	2350	3355	3327.82	1.38	0	4508	3528	3441	3328	3241	3128	3385	3185	96	1005	500	2280	5	1	17100000	575	24.17	0.36	12	0.10	139.00	9368.00	4175	20240830	-19.52	2780	20241227	20.86	4080	-17.65	20250206	2850	17.89	20250102	4175	-19.52	20240830	2780	20.86	20241227	0.72	Y	033560	500	96 억		236345	N	N	548	N	00	N
35	20250408	150404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3360	5	2	0.15	55614665	16721	44.35	3330	3435	3295	4360	2350	3355	3326.04	1.38	0	5066	3528	3441	3328	3241	3128	3385	3185	96	1005	500	2280	5	1	17100000	575	24.17	0.36	12	0.10	139.00	9368.00	4175	20240830	-19.52	2780	20241227	20.86	4080	-17.65	20250206	2850	17.89	20250102	4175	-19.52	20240830	2780	20.86	20241227	0.72	Y	033560	500	96 억		236345	N	N	650	N	00	N
36	20250408	140403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3360	5	2	0.15	54798960	16478	43.71	3330	3435	3295	4360	2350	3355	3325.58	1.38	0	4945	3528	3441	3328	3241	3128	3385	3185	96	1005	500	2280	5	1	17100000	575	24.17	0.36	12	0.10	139.00	9368.00	4175	20240830	-19.52	2780	20241227	20.86	4080	-17.65	20250206	2850	17.89	20250102	4175	-19.52	20240830	2780	20.86	20241227	0.72	Y	033560	500	96 억		236345	N	N	650	N	00	N
37	20250408	130403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3335	-20	5	-0.60	43000695	12964	34.39	3330	3370	3295	4360	2350	3355	3316.93	1.38	0	3788	3528	3441	3328	3241	3128	3385	3185	96	1005	500	2280	5	1	17100000	570	23.99	0.36	12	0.08	139.00	9368.00	4175	20240830	-20.12	2780	20241227	19.96	4080	-18.26	20250206	2850	17.02	20250102	4175	-20.12	20240830	2780	19.96	20241227	0.72	Y	033560	500	96 억		236345	N	N	650	N	00	N
38	20250408	120404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3320	-35	5	-1.04	41033685	12373	32.82	3330	3370	3295	4360	2350	3355	3316.39	1.38	0	3917	3528	3441	3328	3241	3128	3385	3185	96	1005	500	2280	5	1	17100000	568	23.88	0.35	12	0.07	139.00	9368.00	4175	20240830	-20.48	2780	20241227	19.42	4080	-18.63	20250206	2850	16.49	20250102	4175	-20.48	20240830	2780	19.42	20241227	0.72	Y	033560	500	96 억		236345	N	N	650	N	00	N
39	20250408	110403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3330	-25	5	-0.75	28354195	8549	22.68	3330	3370	3295	4360	2350	3355	3316.67	1.38	0	2041	3528	3441	3328	3241	3128	3385	3185	96	1005	500	2280	5	1	17100000	569	23.96	0.36	12	0.05	139.00	9368.00	4175	20240830	-20.24	2780	20241227	19.78	4080	-18.38	20250206	2850	16.84	20250102	4175	-20.24	20240830	2780	19.78	20241227	0.72	Y	033560	500	96 억		236345	N	N	650	N	00	N
40	20250408	100403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3315	-40	5	-1.19	14039175	4224	11.20	3330	3370	3300	4360	2350	3355	3323.67	1.38	0	895	3528	3441	3328	3241	3128	3385	3185	96	1005	500	2280	5	1	17100000	567	23.85	0.35	12	0.02	139.00	9368.00	4175	20240830	-20.60	2780	20241227	19.24	4080	-18.75	20250206	2850	16.32	20250102	4175	-20.60	20240830	2780	19.24	20241227	0.72	Y	033560	500	96 억		236345	N	N	650	N	00	N
41	20250408	090404	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3335	-20	5	-0.60	3920145	1177	3.12	3330	3355	3330	4360	2350	3355	3330.62	1.38	0	781	3528	3441	3328	3241	3128	3385	3185	96	1005	500	2280	5	1	17100000	570	23.99	0.36	12	0.01	139.00	9368.00	4175	20240830	-20.12	2780	20241227	19.96	4080	-18.26	20250206	2850	17.02	20250102	4175	-20.12	20240830	2780	19.96	20241227	0.72	Y	033560	500	96 억		236345	N	N	650	N	00	N
42	20250407	160359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3355	-105	5	-3.03	124346710	37699	103.52	3415	3415	3215	4495	2425	3460	3298.41	1.24	0	-1595	3556	3507	3411	3362	3266	3532	3387	96	1035	500	2350	5	1	17100000	574	24.14	0.36	12	0.22	139.00	9368.00	4175	20240830	-19.64	2780	20241227	20.68	4080	-17.77	20250206	2850	17.72	20250102	4175	-19.64	20240830	2780	20.68	20241227	0.73	Y	033560	500	96 억		211683	N	N	650	N	00	N
43	20250407	150402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3350	-110	5	-3.18	95125510	28916	79.40	3415	3415	3215	4495	2425	3460	3289.72	1.24	0	-1200	3556	3507	3411	3362	3266	3532	3387	96	1035	500	2350	5	1	17100000	573	24.10	0.36	12	0.17	139.00	9368.00	4175	20240830	-19.76	2780	20241227	20.50	4080	-17.89	20250206	2850	17.54	20250102	4175	-19.76	20240830	2780	20.50	20241227	0.73	Y	033560	500	96 억		211683	N	N	0	N	00	N
44	20250407	140401	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3355	-105	5	-3.03	94310650	28673	78.74	3415	3415	3215	4495	2425	3460	3289.18	1.24	0	-976	3556	3507	3411	3362	3266	3532	3387	96	1035	500	2350	5	1	17100000	574	24.14	0.36	12	0.17	139.00	9368.00	4175	20240830	-19.64	2780	20241227	20.68	4080	-17.77	20250206	2850	17.72	20250102	4175	-19.64	20240830	2780	20.68	20241227	0.73	Y	033560	500	96 억		211683	N	N	0	N	00	N
45	20250407	130359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3340	-120	5	-3.47	82378610	25094	68.91	3415	3415	3215	4495	2425	3460	3282.80	1.24	0	-1555	3556	3507	3411	3362	3266	3532	3387	96	1035	500	2350	5	1	17100000	571	24.03	0.36	12	0.15	139.00	9368.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.73	Y	033560	500	96 억		211683	N	N	0	N	00	N
46	20250407	120359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3330	-130	5	-3.76	80779815	24614	67.59	3415	3415	3215	4495	2425	3460	3281.86	1.24	0	-1261	3556	3507	3411	3362	3266	3532	3387	96	1035	500	2350	5	1	17100000	569	23.96	0.36	12	0.14	139.00	9368.00	4175	20240830	-20.24	2780	20241227	19.78	4080	-18.38	20250206	2850	16.84	20250102	4175	-20.24	20240830	2780	19.78	20241227	0.73	Y	033560	500	96 억		211683	N	N	0	N	00	N
47	20250407	110400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3340	-120	5	-3.47	79651700	24274	66.66	3415	3415	3215	4495	2425	3460	3281.36	1.24	0	-1255	3556	3507	3411	3362	3266	3532	3387	96	1035	500	2350	5	1	17100000	571	24.03	0.36	12	0.14	139.00	9368.00	4175	20240830	-20.00	2780	20241227	20.14	4080	-18.14	20250206	2850	17.19	20250102	4175	-20.00	20240830	2780	20.14	20241227	0.73	Y	033560	500	96 억		211683	N	N	0	N	00	N
48	20250407	100401	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3285	-175	5	-5.06	70065860	21354	58.64	3415	3415	3215	4495	2425	3460	3281.16	1.24	0	-1121	3556	3507	3411	3362	3266	3532	3387	96	1035	500	2350	5	1	17100000	562	23.63	0.35	12	0.12	139.00	9368.00	4175	20240830	-21.32	2780	20241227	18.17	4080	-19.49	20250206	2850	15.26	20250102	4175	-21.32	20240830	2780	18.17	20241227	0.73	Y	033560	500	96 억		211683	N	N	0	N	00	N
49	20250407	090400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3335	-125	5	-3.61	2860580	854	2.35	3415	3415	3325	4495	2425	3460	3349.63	1.24	0	-151	3556	3507	3411	3362	3266	3532	3387	96	1035	500	2350	5	1	17100000	570	23.99	0.36	12	0.00	139.00	9368.00	4175	20240830	-20.12	2780	20241227	19.96	4080	-18.26	20250206	2850	17.02	20250102	4175	-20.12	20240830	2780	19.96	20241227	0.73	Y	033560	500	96 억		211683	N	N	0	N	00	N
50	20250404	160400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3460	-20	5	-0.57	124052540	36416	204.00	3455	3460	3315	4520	2440	3480	3406.47	1.19	0	8223	3556	3517	3456	3417	3356	3537	3437	96	1040	500	2360	5	1	17100000	592	24.89	0.37	12	0.21	139.00	9368.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.75	Y	033560	500	96 억		203555	N	N	0	N	00	N
51	20250404	150402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3410	-70	5	-2.01	110826745	32552	182.35	3455	3460	3315	4520	2440	3480	3404.61	1.19	0	6546	3556	3517	3456	3417	3356	3537	3437	96	1040	500	2360	5	1	17100000	583	24.53	0.36	12	0.19	139.00	9368.00	4175	20240830	-18.32	2780	20241227	22.66	4080	-16.42	20250206	2850	19.65	20250102	4175	-18.32	20240830	2780	22.66	20241227	0.75	Y	033560	500	96 억		203555	N	N	0	N	00	N
52	20250404	140403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3405	-75	5	-2.16	75651205	22238	124.58	3455	3460	3315	4520	2440	3480	3401.89	1.19	0	7246	3556	3517	3456	3417	3356	3537	3437	96	1040	500	2360	5	1	17100000	582	24.50	0.36	12	0.13	139.00	9368.00	4175	20240830	-18.44	2780	20241227	22.48	4080	-16.54	20250206	2850	19.47	20250102	4175	-18.44	20240830	2780	22.48	20241227	0.75	Y	033560	500	96 억		203555	N	N	0	N	00	N
53	20250404	130403	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3410	-70	5	-2.01	64251120	18892	105.83	3455	3460	3315	4520	2440	3480	3400.97	1.19	0	4881	3556	3517	3456	3417	3356	3537	3437	96	1040	500	2360	5	1	17100000	583	24.53	0.36	12	0.11	139.00	9368.00	4175	20240830	-18.32	2780	20241227	22.66	4080	-16.42	20250206	2850	19.65	20250102	4175	-18.32	20240830	2780	22.66	20241227	0.75	Y	033560	500	96 억		203555	N	N	0	N	00	N
54	20250404	120400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3420	-60	5	-1.72	54253815	15941	89.30	3455	3460	3315	4520	2440	3480	3403.41	1.19	0	4763	3556	3517	3456	3417	3356	3537	3437	96	1040	500	2360	5	1	17100000	585	24.60	0.37	12	0.09	139.00	9368.00	4175	20240830	-18.08	2780	20241227	23.02	4080	-16.18	20250206	2850	20.00	20250102	4175	-18.08	20240830	2780	23.02	20241227	0.75	Y	033560	500	96 억		203555	N	N	0	N	00	N
55	20250404	110402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3405	-75	5	-2.16	23148210	6807	38.13	3455	3460	3315	4520	2440	3480	3400.65	1.19	0	634	3556	3517	3456	3417	3356	3537	3437	96	1040	500	2360	5	1	17100000	582	24.50	0.36	12	0.04	139.00	9368.00	4175	20240830	-18.44	2780	20241227	22.48	4080	-16.54	20250206	2850	19.47	20250102	4175	-18.44	20240830	2780	22.48	20241227	0.75	Y	033560	500	96 억		203555	N	N	0	N	00	N
56	20250404	100402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3430	-50	5	-1.44	7332420	2172	12.17	3455	3460	3315	4520	2440	3480	3375.88	1.19	0	532	3556	3517	3456	3417	3356	3537	3437	96	1040	500	2360	5	1	17100000	587	24.68	0.37	12	0.01	139.00	9368.00	4175	20240830	-17.84	2780	20241227	23.38	4080	-15.93	20250206	2850	20.35	20250102	4175	-17.84	20240830	2780	23.38	20241227	0.75	Y	033560	500	96 억		203555	N	N	0	N	00	N
57	20250404	090402	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3315	-165	5	-4.74	4940865	1472	8.25	3455	3455	3315	4520	2440	3480	3356.57	1.19	0	667	3556	3517	3456	3417	3356	3537	3437	96	1040	500	2360	5	1	17100000	567	23.85	0.35	12	0.01	139.00	9368.00	4175	20240830	-20.60	2780	20241227	19.24	4080	-18.75	20250206	2850	16.32	20250102	4175	-20.60	20240830	2780	19.24	20241227	0.75	Y	033560	500	96 억		203555	N	N	0	N	00	N
58	20250403	160356	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3480	40	2	1.16	61334105	17801	67.83	3435	3495	3395	4470	2410	3440	3445.54	1.15	0	6524	3586	3512	3476	3402	3366	3495	3385	96	1030	500	2330	5	1	17100000	595	25.04	0.37	12	0.10	139.00	9368.00	4175	20240830	-16.65	2780	20241227	25.18	4080	-14.71	20250206	2850	22.11	20250102	4175	-16.65	20240830	2780	25.18	20241227	0.74	Y	033560	500	96 억		197031	N	N	0	N	00	N
59	20250403	150359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3475	35	2	1.02	59133135	17167	65.41	3435	3495	3395	4470	2410	3440	3444.58	1.15	0	6724	3586	3512	3476	3402	3366	3495	3385	96	1030	500	2330	5	1	17100000	594	25.00	0.37	12	0.10	139.00	9368.00	4175	20240830	-16.77	2780	20241227	25.00	4080	-14.83	20250206	2850	21.93	20250102	4175	-16.77	20240830	2780	25.00	20241227	0.74	Y	033560	500	96 억		197031	N	N	0	N	00	N
60	20250403	140358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3455	15	2	0.44	54847790	15928	60.69	3435	3495	3395	4470	2410	3440	3443.48	1.15	0	6408	3586	3512	3476	3402	3366	3495	3385	96	1030	500	2330	5	1	17100000	591	24.86	0.37	12	0.09	139.00	9368.00	4175	20240830	-17.25	2780	20241227	24.28	4080	-15.32	20250206	2850	21.23	20250102	4175	-17.25	20240830	2780	24.28	20241227	0.74	Y	033560	500	96 억		197031	N	N	0	N	00	N
61	20250403	130359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3445	5	2	0.15	32056895	9309	35.47	3435	3495	3395	4470	2410	3440	3443.65	1.15	0	1274	3586	3512	3476	3402	3366	3495	3385	96	1030	500	2330	5	1	17100000	589	24.78	0.37	12	0.05	139.00	9368.00	4175	20240830	-17.49	2780	20241227	23.92	4080	-15.56	20250206	2850	20.88	20250102	4175	-17.49	20240830	2780	23.92	20241227	0.74	Y	033560	500	96 억		197031	N	N	0	N	00	N
62	20250403	120358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3440	0	3	0.00	27629265	8018	30.55	3435	3495	3395	4470	2410	3440	3445.90	1.15	0	245	3586	3512	3476	3402	3366	3495	3385	96	1030	500	2330	5	1	17100000	588	24.75	0.37	12	0.05	139.00	9368.00	4175	20240830	-17.60	2780	20241227	23.74	4080	-15.69	20250206	2850	20.70	20250102	4175	-17.60	20240830	2780	23.74	20241227	0.74	Y	033560	500	96 억		197031	N	N	0	N	00	N
63	20250403	110359	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3440	0	3	0.00	15674585	4543	17.31	3435	3495	3395	4470	2410	3440	3450.27	1.15	0	263	3586	3512	3476	3402	3366	3495	3385	96	1030	500	2330	5	1	17100000	588	24.75	0.37	12	0.03	139.00	9368.00	4175	20240830	-17.60	2780	20241227	23.74	4080	-15.69	20250206	2850	20.70	20250102	4175	-17.60	20240830	2780	23.74	20241227	0.74	Y	033560	500	96 억		197031	N	N	0	N	00	N
64	20250403	100358	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3450	10	2	0.29	11009510	3181	12.12	3435	3495	3395	4470	2410	3440	3461.02	1.15	0	-913	3586	3512	3476	3402	3366	3495	3385	96	1030	500	2330	5	1	17100000	590	24.82	0.37	12	0.02	139.00	9368.00	4175	20240830	-17.37	2780	20241227	24.10	4080	-15.44	20250206	2850	21.05	20250102	4175	-17.37	20240830	2780	24.10	20241227	0.74	Y	033560	500	96 억		197031	N	N	0	N	00	N
65	20250403	090400	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3430	-10	5	-0.29	2001275	583	2.22	3435	3440	3395	4470	2410	3440	3432.72	1.15	0	-33	3586	3512	3476	3402	3366	3495	3385	96	1030	500	2330	5	1	17100000	587	24.68	0.37	12	0.00	139.00	9368.00	4175	20240830	-17.84	2780	20241227	23.38	4080	-15.93	20250206	2850	20.35	20250102	4175	-17.84	20240830	2780	23.38	20241227	0.74	Y	033560	500	96 억		197031	N	N	0	N	00	N
66	20250402	160351	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3440	-60	5	-1.71	90891375	26218	88.21	3500	3550	3440	4550	2450	3500	3466.75	1.19	0	-6580	3566	3532	3491	3457	3416	3550	3475	96	1050	500	2380	5	1	17100000	588	24.75	0.37	12	0.15	139.00	9368.00	4175	20240830	-17.60	2780	20241227	23.74	4080	-15.69	20250206	2850	20.70	20250102	4175	-17.60	20240830	2780	23.74	20241227	0.71	Y	033560	500	96 억		203358	N	N	0	N	00	N
67	20250402	150352	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3470	-30	5	-0.86	66633575	19187	64.55	3500	3550	3455	4550	2450	3500	3472.85	1.19	0	-6325	3566	3532	3491	3457	3416	3550	3475	96	1050	500	2380	5	1	17100000	593	24.96	0.37	12	0.11	139.00	9368.00	4175	20240830	-16.89	2780	20241227	24.82	4080	-14.95	20250206	2850	21.75	20250102	4175	-16.89	20240830	2780	24.82	20241227	0.71	Y	033560	500	96 억		203358	N	N	0	N	00	N
68	20250402	140352	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3455	-45	5	-1.29	56259425	16188	54.46	3500	3550	3455	4550	2450	3500	3475.38	1.19	0	-6555	3566	3532	3491	3457	3416	3550	3475	96	1050	500	2380	5	1	17100000	591	24.86	0.37	12	0.09	139.00	9368.00	4175	20240830	-17.25	2780	20241227	24.28	4080	-15.32	20250206	2850	21.23	20250102	4175	-17.25	20240830	2780	24.28	20241227	0.71	Y	033560	500	96 억		203358	N	N	0	N	00	N
69	20250402	130353	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3480	-20	5	-0.57	28069220	8050	27.08	3500	3550	3460	4550	2450	3500	3486.86	1.19	0	-3972	3566	3532	3491	3457	3416	3550	3475	96	1050	500	2380	5	1	17100000	595	25.04	0.37	12	0.05	139.00	9368.00	4175	20240830	-16.65	2780	20241227	25.18	4080	-14.71	20250206	2850	22.11	20250102	4175	-16.65	20240830	2780	25.18	20241227	0.71	Y	033560	500	96 억		203358	N	N	0	N	00	N
70	20250402	120352	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3485	-15	5	-0.43	26938460	7725	25.99	3500	3550	3460	4550	2450	3500	3487.18	1.19	0	-3765	3566	3532	3491	3457	3416	3550	3475	96	1050	500	2380	5	1	17100000	596	25.07	0.37	12	0.05	139.00	9368.00	4175	20240830	-16.53	2780	20241227	25.36	4080	-14.58	20250206	2850	22.28	20250102	4175	-16.53	20240830	2780	25.36	20241227	0.71	Y	033560	500	96 억		203358	N	N	0	N	00	N
71	20250402	110352	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3485	-15	5	-0.43	22673560	6498	21.86	3500	3550	3460	4550	2450	3500	3489.31	1.19	0	-2927	3566	3532	3491	3457	3416	3550	3475	96	1050	500	2380	5	1	17100000	596	25.07	0.37	12	0.04	139.00	9368.00	4175	20240830	-16.53	2780	20241227	25.36	4080	-14.58	20250206	2850	22.28	20250102	4175	-16.53	20240830	2780	25.36	20241227	0.71	Y	033560	500	96 억		203358	N	N	0	N	00	N
72	20250402	100352	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3460	-40	5	-1.14	19474335	5579	18.77	3500	3550	3460	4550	2450	3500	3490.65	1.19	0	-2591	3566	3532	3491	3457	3416	3550	3475	96	1050	500	2380	5	1	17100000	592	24.89	0.37	12	0.03	139.00	9368.00	4175	20240830	-17.13	2780	20241227	24.46	4080	-15.20	20250206	2850	21.40	20250102	4175	-17.13	20240830	2780	24.46	20241227	0.71	Y	033560	500	96 억		203358	N	N	0	N	00	N
73	20250402	090354	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3500	0	3	0.00	38500	11	0.04	3500	3500	3500	4550	2450	3500	3500.00	1.19	0	-1	3566	3532	3491	3457	3416	3550	3475	96	1050	500	2380	5	1	17100000	599	25.18	0.37	12	0.00	139.00	9368.00	4175	20240830	-16.17	2780	20241227	25.90	4080	-14.22	20250206	2850	22.81	20250102	4175	-16.17	20240830	2780	25.90	20241227	0.71	Y	033560	500	96 억		203358	N	N	0	N	00	N
74	20250401	160354	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3500	35	2	1.01	103498271	29722	72.17	3465	3525	3450	4500	2430	3465	3482.21	1.13	0	10779	3571	3517	3441	3387	3311	3545	3415	96	1035	500	2350	5	1	17100000	599	25.18	0.37	12	0.17	139.00	9368.00	4175	20240830	-16.17	2780	20241227	25.90	4080	-14.22	20250206	2850	22.81	20250102	4175	-16.17	20240830	2780	25.90	20241227	0.72	Y	033560	500	96 억		192945	N	N	0	N	00	N
75	20250401	150355	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3500	35	2	1.01	98913221	28412	68.99	3465	3525	3450	4500	2430	3465	3481.39	1.13	0	10807	3571	3517	3441	3387	3311	3545	3415	96	1035	500	2350	5	1	17100000	599	25.18	0.37	12	0.17	139.00	9368.00	4175	20240830	-16.17	2780	20241227	25.90	4080	-14.22	20250206	2850	22.81	20250102	4175	-16.17	20240830	2780	25.90	20241227	0.72	Y	033560	500	96 억		192945	N	N	0	N	00	N
76	20250401	140354	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3520	55	2	1.59	93998321	27010	65.59	3465	3525	3450	4500	2430	3465	3480.13	1.13	0	10101	3571	3517	3441	3387	3311	3545	3415	96	1035	500	2350	5	1	17100000	602	25.32	0.38	12	0.16	139.00	9368.00	4175	20240830	-15.69	2780	20241227	26.62	4080	-13.73	20250206	2850	23.51	20250102	4175	-15.69	20240830	2780	26.62	20241227	0.72	Y	033560	500	96 억		192945	N	N	0	N	00	N
77	20250401	130354	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3490	25	2	0.72	65978271	19011	46.16	3465	3495	3450	4500	2430	3465	3470.53	1.13	0	4775	3571	3517	3441	3387	3311	3545	3415	96	1035	500	2350	5	1	17100000	597	25.11	0.37	12	0.11	139.00	9368.00	4175	20240830	-16.41	2780	20241227	25.54	4080	-14.46	20250206	2850	22.46	20250102	4175	-16.41	20240830	2780	25.54	20241227	0.72	Y	033560	500	96 억		192945	N	N	0	N	00	N
78	20250401	120355	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3485	20	2	0.58	39349635	11352	27.57	3465	3490	3450	4500	2430	3465	3466.32	1.13	0	1220	3571	3517	3441	3387	3311	3545	3415	96	1035	500	2350	5	1	17100000	596	25.07	0.37	12	0.07	139.00	9368.00	4175	20240830	-16.53	2780	20241227	25.36	4080	-14.58	20250206	2850	22.28	20250102	4175	-16.53	20240830	2780	25.36	20241227	0.72	Y	033560	500	96 억		192945	N	N	0	N	00	N
79	20250401	110353	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3480	15	2	0.43	25617440	7394	17.95	3465	3490	3450	4500	2430	3465	3464.63	1.13	0	465	3571	3517	3441	3387	3311	3545	3415	96	1035	500	2350	5	1	17100000	595	25.04	0.37	12	0.04	139.00	9368.00	4175	20240830	-16.65	2780	20241227	25.18	4080	-14.71	20250206	2850	22.11	20250102	4175	-16.65	20240830	2780	25.18	20241227	0.72	Y	033560	500	96 억		192945	N	N	0	N	00	N
80	20250401	100348	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3480	15	2	0.43	16767760	4837	11.75	3465	3490	3450	4500	2430	3465	3466.56	1.13	0	827	3571	3517	3441	3387	3311	3545	3415	96	1035	500	2350	5	1	17100000	595	25.04	0.37	12	0.03	139.00	9368.00	4175	20240830	-16.65	2780	20241227	25.18	4080	-14.71	20250206	2850	22.11	20250102	4175	-16.65	20240830	2780	25.18	20241227	0.72	Y	033560	500	96 억		192945	N	N	0	N	00	N
81	20250401	090350	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3465	0	3	0.00	2785860	804	1.95	3465	3465	3465	4500	2430	3465	3465.00	1.13	0	520	3571	3517	3441	3387	3311	3545	3415	96	1035	500	2350	5	1	17100000	593	24.93	0.37	12	0.00	139.00	9368.00	4175	20240830	-17.01	2780	20241227	24.64	4080	-15.07	20250206	2850	21.58	20250102	4175	-17.01	20240830	2780	24.64	20241227	0.72	Y	033560	500	96 억		192945	N	N	0	N	00	N