KissMeData/226590/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	20250408	160915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7730	-440	5	-5.39	3693597325	460402	79.58	8470	8510	7580	10620	5720	8170	8022.95	1.24	0	-38209	8930	8550	7980	7600	7030	8740	7790	53	2450	500	5710	10	1	10567784	817	21.53	2.73	12	4.36	359.00	2836.00	18500	20250307	-58.22	7410	20250407	4.32	18500	-58.22	20250307	7410	4.32	20250407	18500	-58.22	20250307	7410	4.32	20250407	0.00	Y	226590	500	52 억		130927	N	N	389	N	00	N
3	20250408	150922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7730	-440	5	-5.39	3557153210	442746	76.52	8470	8510	7580	10620	5720	8170	8034.30	1.24	0	-37900	8930	8550	7980	7600	7030	8740	7790	53	2450	500	5710	10	1	10567784	817	21.53	2.73	12	4.19	359.00	2836.00	18500	20250307	-58.22	7410	20250407	4.32	18500	-58.22	20250307	7410	4.32	20250407	18500	-58.22	20250307	7410	4.32	20250407	0.00	Y	226590	500	52 억		130927	N	N	712	N	00	N
4	20250408	140920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7900	-270	5	-3.30	3028921990	374712	64.76	8470	8510	7580	10620	5720	8170	8083.33	1.24	0	-32168	8930	8550	7980	7600	7030	8740	7790	53	2450	500	5710	10	1	10567784	835	22.01	2.79	12	3.55	359.00	2836.00	18500	20250307	-57.30	7410	20250407	6.61	18500	-57.30	20250307	7410	6.61	20250407	18500	-57.30	20250307	7410	6.61	20250407	0.00	Y	226590	500	52 억		130927	N	N	712	N	00	N
5	20250408	130916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	7850	-320	5	-3.92	2365456290	289062	49.96	8470	8510	7850	10620	5720	8170	8183.21	1.24	0	-31539	8930	8550	7980	7600	7030	8740	7790	53	2450	500	5710	10	1	10567784	830	21.87	2.77	12	2.74	359.00	2836.00	18500	20250307	-57.57	7410	20250407	5.94	18500	-57.57	20250307	7410	5.94	20250407	18500	-57.57	20250307	7410	5.94	20250407	0.00	Y	226590	500	52 억		130927	N	N	712	N	00	N
6	20250408	120921	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8010	-160	5	-1.96	2111780355	257159	44.45	8470	8510	7950	10620	5720	8170	8211.96	1.24	0	-27896	8930	8550	7980	7600	7030	8740	7790	53	2450	500	5710	10	1	10567784	846	22.31	2.82	12	2.43	359.00	2836.00	18500	20250307	-56.70	7410	20250407	8.10	18500	-56.70	20250307	7410	8.10	20250407	18500	-56.70	20250307	7410	8.10	20250407	0.00	Y	226590	500	52 억		130927	N	N	712	N	00	N
7	20250408	110918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8050	-120	5	-1.47	1835013675	222669	38.49	8470	8510	7950	10620	5720	8170	8240.99	1.24	0	-25036	8930	8550	7980	7600	7030	8740	7790	53	2450	500	5710	10	1	10567784	851	22.42	2.84	12	2.11	359.00	2836.00	18500	20250307	-56.49	7410	20250407	8.64	18500	-56.49	20250307	7410	8.64	20250407	18500	-56.49	20250307	7410	8.64	20250407	0.00	Y	226590	500	52 억		130927	N	N	712	N	00	N
8	20250408	100919	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8100	-70	5	-0.86	1426493235	171629	29.66	8470	8510	8000	10620	5720	8170	8311.49	1.24	0	-28191	8930	8550	7980	7600	7030	8740	7790	53	2450	500	5710	10	1	10567784	856	22.56	2.86	12	1.62	359.00	2836.00	18500	20250307	-56.22	7410	20250407	9.31	18500	-56.22	20250307	7410	9.31	20250407	18500	-56.22	20250307	7410	9.31	20250407	0.00	Y	226590	500	52 억		130927	N	N	712	N	00	N
9	20250408	090922	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8340	170	2	2.08	296865365	35258	6.09	8470	8510	8340	10620	5720	8170	8419.80	1.24	0	1471	8930	8550	7980	7600	7030	8740	7790	53	2450	500	5710	10	1	10567784	881	23.23	2.94	12	0.33	359.00	2836.00	18500	20250307	-54.92	7410	20250407	12.55	18500	-54.92	20250307	7410	12.55	20250407	18500	-54.92	20250307	7410	12.55	20250407	0.00	Y	226590	500	52 억		130927	N	N	712	N	00	N
10	20250407	160909	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	8170	-320	5	-3.77	4524374240	575678	151.60	8080	8360	7410	11030	5950	8490	7858.49	1.10	0	15920	9223	8856	8633	8266	8043	8745	8155	53	2540	500	5940	10	1	10567784	863	22.76	2.88	12	5.45	359.00	2836.00	18500	20250307	-55.84	7410	20250407	10.26	18500	-55.84	20250307	7410	10.26	20250407	18500	-55.84	20250307	7410	10.26	20250407	0.00	Y	226590	500	52 억		116643	N	N	712	N	00	N
11	20250407	150916	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	8120	-370	5	-4.36	4305066480	548673	144.49	8080	8360	7410	11030	5950	8490	7846.31	1.10	0	22826	9223	8856	8633	8266	8043	8745	8155	53	2540	500	5940	10	1	10567784	858	22.62	2.86	12	5.19	359.00	2836.00	18500	20250307	-56.11	7410	20250407	9.58	18500	-56.11	20250307	7410	9.58	20250407	18500	-56.11	20250307	7410	9.58	20250407	0.00	Y	226590	500	52 억		116643	N	N	823	N	00	N
12	20250407	140913	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	8270	-220	5	-2.59	3563732565	458052	120.63	8080	8340	7410	11030	5950	8490	7780.17	1.10	0	11084	9223	8856	8633	8266	8043	8745	8155	53	2540	500	5940	10	1	10567784	874	23.04	2.92	12	4.33	359.00	2836.00	18500	20250307	-55.30	7410	20250407	11.61	18500	-55.30	20250307	7410	11.61	20250407	18500	-55.30	20250307	7410	11.61	20250407	0.00	Y	226590	500	52 억		116643	N	N	823	N	00	N
13	20250407	130912	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	7870	-620	5	-7.30	2899468770	376914	99.26	8080	8080	7410	11030	5950	8490	7692.63	1.10	0	4989	9223	8856	8633	8266	8043	8745	8155	53	2540	500	5940	10	1	10567784	832	21.92	2.78	12	3.57	359.00	2836.00	18500	20250307	-57.46	7410	20250407	6.21	18500	-57.46	20250307	7410	6.21	20250407	18500	-57.46	20250307	7410	6.21	20250407	0.00	Y	226590	500	52 억		116643	N	N	823	N	00	N
14	20250407	120911	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	7830	-660	5	-7.77	2596336000	338514	89.15	8080	8080	7410	11030	5950	8490	7669.77	1.10	0	8000	9223	8856	8633	8266	8043	8745	8155	53	2540	500	5940	10	1	10567784	827	21.81	2.76	12	3.20	359.00	2836.00	18500	20250307	-57.68	7410	20250407	5.67	18500	-57.68	20250307	7410	5.67	20250407	18500	-57.68	20250307	7410	5.67	20250407	0.00	Y	226590	500	52 억		116643	N	N	823	N	00	N
15	20250407	110912	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	7620	-870	5	-10.25	2005479580	262099	69.02	8080	8080	7410	11030	5950	8490	7651.57	1.10	0	947	9223	8856	8633	8266	8043	8745	8155	53	2540	500	5940	10	1	10567784	805	21.23	2.69	12	2.48	359.00	2836.00	18500	20250307	-58.81	7410	20250407	2.83	18500	-58.81	20250307	7410	2.83	20250407	18500	-58.81	20250307	7410	2.83	20250407	0.00	Y	226590	500	52 억		116643	N	N	823	N	00	N
16	20250407	100912	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	7560	-930	5	-10.95	1222473745	157798	41.56	8080	8080	7500	11030	5950	8490	7747.02	1.10	0	-12232	9223	8856	8633	8266	8043	8745	8155	53	2540	500	5940	10	1	10567784	799	21.06	2.67	12	1.49	359.00	2836.00	18500	20250307	-59.14	7500	20250407	0.80	18500	-59.14	20250307	7500	0.80	20250407	18500	-59.14	20250307	7500	0.80	20250407	0.00	Y	226590	500	52 억		116643	N	N	823	N	00	N
17	20250407	090913	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	7840	-650	5	-7.66	337841485	42486	11.19	8080	8080	7840	11030	5950	8490	7951.68	1.10	0	-4673	9223	8856	8633	8266	8043	8745	8155	53	2540	500	5940	10	1	10567784	829	21.84	2.76	12	0.40	359.00	2836.00	18500	20250307	-57.62	7840	20250407	0.00	18500	-57.62	20250307	7840	0.00	20250407	18500	-57.62	20250307	7840	0.00	20250407	0.00	Y	226590	500	52 억		116643	N	N	823	N	00	N
18	20250404	160909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8490	-630	5	-6.91	3244231995	374214	54.55	9000	9000	8410	11850	6390	9120	8669.65	1.19	0	-10854	9920	9520	9210	8810	8500	9720	9010	53	2730	500	6380	10	1	10567784	897	23.65	2.99	12	3.54	359.00	2836.00	18500	20250307	-54.11	8110	20250331	4.69	18500	-54.11	20250307	8110	4.69	20250331	18500	-54.11	20250307	8110	4.69	20250331	0.00	Y	226590	500	52 억		126125	N	N	823	N	00	N
19	20250404	150918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8540	-580	5	-6.36	3108268445	358223	52.22	9000	9000	8410	11850	6390	9120	8676.87	1.19	0	-10936	9920	9520	9210	8810	8500	9720	9010	53	2730	500	6380	10	1	10567784	902	23.79	3.01	12	3.39	359.00	2836.00	18500	20250307	-53.84	8110	20250331	5.30	18500	-53.84	20250307	8110	5.30	20250331	18500	-53.84	20250307	8110	5.30	20250331	0.00	Y	226590	500	52 억		126125	N	N	0	N	00	N
20	20250404	140920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8420	-700	5	-7.68	2857435570	328815	47.93	9000	9000	8410	11850	6390	9120	8690.06	1.19	0	-10548	9920	9520	9210	8810	8500	9720	9010	53	2730	500	6380	10	1	10567784	890	23.45	2.97	12	3.11	359.00	2836.00	18500	20250307	-54.49	8110	20250331	3.82	18500	-54.49	20250307	8110	3.82	20250331	18500	-54.49	20250307	8110	3.82	20250331	0.00	Y	226590	500	52 억		126125	N	N	0	N	00	N
21	20250404	130918	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8650	-470	5	-5.15	2580061465	296053	43.16	9000	9000	8410	11850	6390	9120	8714.82	1.19	0	-6738	9920	9520	9210	8810	8500	9720	9010	53	2730	500	6380	10	1	10567784	914	24.09	3.05	12	2.80	359.00	2836.00	18500	20250307	-53.24	8110	20250331	6.66	18500	-53.24	20250307	8110	6.66	20250331	18500	-53.24	20250307	8110	6.66	20250331	0.00	Y	226590	500	52 억		126125	N	N	0	N	00	N
22	20250404	120912	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8440	-680	5	-7.46	2338940885	267690	39.02	9000	9000	8430	11850	6390	9120	8737.45	1.19	0	-3269	9920	9520	9210	8810	8500	9720	9010	53	2730	500	6380	10	1	10567784	892	23.51	2.98	12	2.53	359.00	2836.00	18500	20250307	-54.38	8110	20250331	4.07	18500	-54.38	20250307	8110	4.07	20250331	18500	-54.38	20250307	8110	4.07	20250331	0.00	Y	226590	500	52 억		126125	N	N	0	N	00	N
23	20250404	110916	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8800	-320	5	-3.51	1588724250	180985	26.38	9000	9000	8610	11850	6390	9120	8778.15	1.19	0	-38	9920	9520	9210	8810	8500	9720	9010	53	2730	500	6380	10	1	10567784	930	24.51	3.10	12	1.71	359.00	2836.00	18500	20250307	-52.43	8110	20250331	8.51	18500	-52.43	20250307	8110	8.51	20250331	18500	-52.43	20250307	8110	8.51	20250331	0.00	Y	226590	500	52 억		126125	N	N	0	N	00	N
24	20250404	100915	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8870	-250	5	-2.74	1173278780	133660	19.48	9000	9000	8610	11850	6390	9120	8778.00	1.19	0	-3313	9920	9520	9210	8810	8500	9720	9010	53	2730	500	6380	10	1	10567784	937	24.71	3.13	12	1.26	359.00	2836.00	18500	20250307	-52.05	8110	20250331	9.37	18500	-52.05	20250307	8110	9.37	20250331	18500	-52.05	20250307	8110	9.37	20250331	0.00	Y	226590	500	52 억		126125	N	N	0	N	00	N
25	20250404	090920	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8770	-350	5	-3.84	312214920	35268	5.14	9000	9000	8710	11850	6390	9120	8852.38	1.19	0	-310	9920	9520	9210	8810	8500	9720	9010	53	2730	500	6380	10	1	10567784	927	24.43	3.09	12	0.33	359.00	2836.00	18500	20250307	-52.59	8110	20250331	8.14	18500	-52.59	20250307	8110	8.14	20250331	18500	-52.59	20250307	8110	8.14	20250331	0.00	Y	226590	500	52 억		126125	N	N	0	N	00	N
26	20250403	160901	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9120	80	2	0.88	6320154285	676344	62.54	8900	9610	8900	11750	6330	9040	9344.78	1.05	0	16520	10070	9555	9035	8520	8000	9812	8777	53	2710	500	6320	10	1	10567784	964	25.40	3.22	12	6.40	359.00	2836.00	18500	20250307	-50.70	8110	20250331	12.45	18500	-50.70	20250307	8110	12.45	20250331	18500	-50.70	20250307	8110	12.45	20250331	0.00	Y	226590	500	52 억		110586	N	N	74	N	00	N
27	20250403	150909	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9110	70	2	0.77	6136174775	656187	60.68	8900	9610	8900	11750	6330	9040	9351.29	1.05	0	13031	10070	9555	9035	8520	8000	9812	8777	53	2710	500	6320	10	1	10567784	963	25.38	3.21	12	6.21	359.00	2836.00	18500	20250307	-50.76	8110	20250331	12.33	18500	-50.76	20250307	8110	12.33	20250331	18500	-50.76	20250307	8110	12.33	20250331	0.00	Y	226590	500	52 억		110586	N	N	74	N	00	N
28	20250403	140908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9290	250	2	2.77	5304786665	564995	52.25	8900	9610	8900	11750	6330	9040	9389.12	1.05	0	-1901	10070	9555	9035	8520	8000	9812	8777	53	2710	500	6320	10	1	10567784	982	25.88	3.28	12	5.35	359.00	2836.00	18500	20250307	-49.78	8110	20250331	14.55	18500	-49.78	20250307	8110	14.55	20250331	18500	-49.78	20250307	8110	14.55	20250331	0.00	Y	226590	500	52 억		110586	N	N	74	N	00	N
29	20250403	130907	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9250	210	2	2.32	4810548495	512255	47.37	8900	9610	8900	11750	6330	9040	9390.96	1.05	0	141	10070	9555	9035	8520	8000	9812	8777	53	2710	500	6320	10	1	10567784	978	25.77	3.26	12	4.85	359.00	2836.00	18500	20250307	-50.00	8110	20250331	14.06	18500	-50.00	20250307	8110	14.06	20250331	18500	-50.00	20250307	8110	14.06	20250331	0.00	Y	226590	500	52 억		110586	N	N	74	N	00	N
30	20250403	120904	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9500	460	2	5.09	4256637010	452967	41.89	8900	9610	8900	11750	6330	9040	9397.28	1.05	0	136	10070	9555	9035	8520	8000	9812	8777	53	2710	500	6320	10	1	10567784	1004	26.46	3.35	12	4.29	359.00	2836.00	18500	20250307	-48.65	8110	20250331	17.14	18500	-48.65	20250307	8110	17.14	20250331	18500	-48.65	20250307	8110	17.14	20250331	0.00	Y	226590	500	52 억		110586	N	N	74	N	00	N
31	20250403	110908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9370	330	2	3.65	3683277940	392045	36.25	8900	9610	8900	11750	6330	9040	9395.09	1.05	0	3788	10070	9555	9035	8520	8000	9812	8777	53	2710	500	6320	10	1	10567784	990	26.10	3.30	12	3.71	359.00	2836.00	18500	20250307	-49.35	8110	20250331	15.54	18500	-49.35	20250307	8110	15.54	20250331	18500	-49.35	20250307	8110	15.54	20250331	0.00	Y	226590	500	52 억		110586	N	N	74	N	00	N
32	20250403	100908	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9340	300	2	3.32	3312583615	352234	32.57	8900	9610	8900	11750	6330	9040	9404.56	1.05	0	1271	10070	9555	9035	8520	8000	9812	8777	53	2710	500	6320	10	1	10567784	987	26.02	3.29	12	3.33	359.00	2836.00	18500	20250307	-49.51	8110	20250331	15.17	18500	-49.51	20250307	8110	15.17	20250331	18500	-49.51	20250307	8110	15.17	20250331	0.00	Y	226590	500	52 억		110586	N	N	74	N	00	N
33	20250403	090910	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9310	270	2	2.99	495602220	53921	4.99	8900	9380	8900	11750	6330	9040	9191.42	1.05	0	7422	10070	9555	9035	8520	8000	9812	8777	53	2710	500	6320	10	1	10567784	984	25.93	3.28	12	0.51	359.00	2836.00	18500	20250307	-49.68	8110	20250331	14.80	18500	-49.68	20250307	8110	14.80	20250331	18500	-49.68	20250307	8110	14.80	20250331	0.00	Y	226590	500	52 억		110586	N	N	74	N	00	N
34	20250402	160848	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9040	340	2	3.91	9779639935	1075847	309.27	8810	9550	8515	11310	6090	8700	9090.31	1.21	0	-18212	9133	8916	8593	8376	8053	9025	8485	53	2610	500	6090	10	1	10567784	955	25.18	3.19	12	10.18	359.00	2836.00	18500	20250307	-51.14	8110	20250331	11.47	18500	-51.14	20250307	8110	11.47	20250331	18500	-51.14	20250307	8110	11.47	20250331	0.00	Y	226590	500	52 억		127447	N	N	74	N	00	N
35	20250402	150849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9070	370	2	4.25	9527438680	1047911	301.24	8810	9550	8515	11310	6090	8700	9091.84	1.21	0	-19754	9133	8916	8593	8376	8053	9025	8485	53	2610	500	6090	10	1	10567784	958	25.26	3.20	12	9.92	359.00	2836.00	18500	20250307	-50.97	8110	20250331	11.84	18500	-50.97	20250307	8110	11.84	20250331	18500	-50.97	20250307	8110	11.84	20250331	0.00	Y	226590	500	52 억		127447	N	N	0	N	00	N
36	20250402	140851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9070	370	2	4.25	8767548320	964444	277.25	8810	9550	8515	11310	6090	8700	9090.78	1.21	0	-18567	9133	8916	8593	8376	8053	9025	8485	53	2610	500	6090	10	1	10567784	958	25.26	3.20	12	9.13	359.00	2836.00	18500	20250307	-50.97	8110	20250331	11.84	18500	-50.97	20250307	8110	11.84	20250331	18500	-50.97	20250307	8110	11.84	20250331	0.00	Y	226590	500	52 억		127447	N	N	0	N	00	N
37	20250402	130853	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	9170	470	2	5.40	7742885985	851355	244.74	8810	9550	8515	11310	6090	8700	9094.78	1.21	0	-31347	9133	8916	8593	8376	8053	9025	8485	53	2610	500	6090	10	1	10567784	969	25.54	3.23	12	8.06	359.00	2836.00	18500	20250307	-50.43	8110	20250331	13.07	18500	-50.43	20250307	8110	13.07	20250331	18500	-50.43	20250307	8110	13.07	20250331	0.00	Y	226590	500	52 억		127447	N	N	0	N	00	N
38	20250402	120851	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8520	-180	5	-2.07	1150663550	133414	38.35	8810	8930	8515	11310	6090	8700	8624.76	1.21	0	-15232	9133	8916	8593	8376	8053	9025	8485	53	2610	500	6090	10	1	10567784	900	23.73	3.00	12	1.26	359.00	2836.00	18500	20250307	-53.95	8110	20250331	5.06	18500	-53.95	20250307	8110	5.06	20250331	18500	-53.95	20250307	8110	5.06	20250331	0.00	Y	226590	500	52 억		127447	N	N	0	N	00	N
39	20250402	110850	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8580	-120	5	-1.38	1008625000	116856	33.59	8810	8930	8515	11310	6090	8700	8631.35	1.21	0	-17660	9133	8916	8593	8376	8053	9025	8485	53	2610	500	6090	10	1	10567784	907	23.90	3.03	12	1.11	359.00	2836.00	18500	20250307	-53.62	8110	20250331	5.80	18500	-53.62	20250307	8110	5.80	20250331	18500	-53.62	20250307	8110	5.80	20250331	0.00	Y	226590	500	52 억		127447	N	N	0	N	00	N
40	20250402	100849	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8570	-130	5	-1.49	844847885	97691	28.08	8810	8930	8530	11310	6090	8700	8648.16	1.21	0	-15091	9133	8916	8593	8376	8053	9025	8485	53	2610	500	6090	10	1	10567784	906	23.87	3.02	12	0.92	359.00	2836.00	18500	20250307	-53.68	8110	20250331	5.67	18500	-53.68	20250307	8110	5.67	20250331	18500	-53.68	20250307	8110	5.67	20250331	0.00	Y	226590	500	52 억		127447	N	N	0	N	00	N
41	20250402	090857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8660	-40	5	-0.46	311354620	35496	10.20	8810	8930	8600	11310	6090	8700	8771.54	1.21	0	-7533	9133	8916	8593	8376	8053	9025	8485	53	2610	500	6090	10	1	10567784	915	24.12	3.05	12	0.34	359.00	2836.00	18500	20250307	-53.19	8110	20250331	6.78	18500	-53.19	20250307	8110	6.78	20250331	18500	-53.19	20250307	8110	6.78	20250331	0.00	Y	226590	500	52 억		127447	N	N	0	N	00	N
42	20250401	160857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8700	500	2	6.10	2955223460	343938	116.59	8270	8810	8270	10660	5740	8200	8592.32	0.84	0	40203	8833	8516	8313	7996	7793	8415	7895	53	2460	500	5740	10	1	10567784	919	24.23	3.07	12	3.25	359.00	2836.00	18500	20250307	-52.97	8110	20250331	7.27	18500	-52.97	20250307	8110	7.27	20250331	18500	-52.97	20250307	8110	7.27	20250331	0.00	Y	226590	500	52 억		88996	N	N	0	N	00	N
43	20250401	150856	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8710	510	2	6.22	2752197260	320582	108.67	8270	8810	8270	10660	5740	8200	8585.89	0.84	0	39074	8833	8516	8313	7996	7793	8415	7895	53	2460	500	5740	10	1	10567784	920	24.26	3.07	12	3.03	359.00	2836.00	18500	20250307	-52.92	8110	20250331	7.40	18500	-52.92	20250307	8110	7.40	20250331	18500	-52.92	20250307	8110	7.40	20250331	0.00	Y	226590	500	52 억		88996	N	N	0	N	00	N
44	20250401	140857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8660	460	2	5.61	2298519560	268519	91.02	8270	8810	8270	10660	5740	8200	8560.98	0.84	0	25859	8833	8516	8313	7996	7793	8415	7895	53	2460	500	5740	10	1	10567784	915	24.12	3.05	12	2.54	359.00	2836.00	18500	20250307	-53.19	8110	20250331	6.78	18500	-53.19	20250307	8110	6.78	20250331	18500	-53.19	20250307	8110	6.78	20250331	0.00	Y	226590	500	52 억		88996	N	N	0	N	00	N
45	20250401	130857	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8640	440	2	5.37	2124699000	248436	84.21	8270	8810	8270	10660	5740	8200	8553.35	0.84	0	23648	8833	8516	8313	7996	7793	8415	7895	53	2460	500	5740	10	1	10567784	913	24.07	3.05	12	2.35	359.00	2836.00	18500	20250307	-53.30	8110	20250331	6.54	18500	-53.30	20250307	8110	6.54	20250331	18500	-53.30	20250307	8110	6.54	20250331	0.00	Y	226590	500	52 억		88996	N	N	0	N	00	N
46	20250401	120858	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8700	500	2	6.10	1895268445	221931	75.23	8270	8810	8270	10660	5740	8200	8541.04	0.84	0	21187	8833	8516	8313	7996	7793	8415	7895	53	2460	500	5740	10	1	10567784	919	24.23	3.07	12	2.10	359.00	2836.00	18500	20250307	-52.97	8110	20250331	7.27	18500	-52.97	20250307	8110	7.27	20250331	18500	-52.97	20250307	8110	7.27	20250331	0.00	Y	226590	500	52 억		88996	N	N	0	N	00	N
47	20250401	110844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8630	430	2	5.24	1441057350	169630	57.50	8270	8670	8270	10660	5740	8200	8496.59	0.84	0	15070	8833	8516	8313	7996	7793	8415	7895	53	2460	500	5740	10	1	10567784	912	24.04	3.04	12	1.61	359.00	2836.00	18500	20250307	-53.35	8110	20250331	6.41	18500	-53.35	20250307	8110	6.41	20250331	18500	-53.35	20250307	8110	6.41	20250331	0.00	Y	226590	500	52 억		88996	N	N	0	N	00	N
48	20250401	100844	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8480	280	2	3.41	927429290	109198	37.02	8270	8670	8270	10660	5740	8200	8495.10	0.84	0	6980	8833	8516	8313	7996	7793	8415	7895	53	2460	500	5740	10	1	10567784	896	23.62	2.99	12	1.03	359.00	2836.00	18500	20250307	-54.16	8110	20250331	4.56	18500	-54.16	20250307	8110	4.56	20250331	18500	-54.16	20250307	8110	4.56	20250331	0.00	Y	226590	500	52 억		88996	N	N	0	N	00	N
49	20250401	090845	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	8510	310	2	3.78	177148070	21075	7.14	8270	8520	8270	10660	5740	8200	8413.09	0.84	0	1259	8833	8516	8313	7996	7793	8415	7895	53	2460	500	5740	10	1	10567784	899	23.70	3.00	12	0.20	359.00	2836.00	18500	20250307	-54.00	8110	20250331	4.93	18500	-54.00	20250307	8110	4.93	20250331	18500	-54.00	20250307	8110	4.93	20250331	0.00	Y	226590	500	52 억		88996	N	N	0	N	00	N