KissMeData/042110/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

34 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	20250414	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	10	2	0.70	221249105	155117	272.12	1427	1438	1421	1852	998	1425	1426.34	52.76	8301	1451	1438	1417	1404	1383	1444	1410	242	427	500	1050	1	1	48329564	694	8.25	0.53	12	0.32	174.00	2710.00	1750	20240624	-18.00	1210	20240805	18.60	1471	-2.45	20250224	1349	6.38	20250409	1750	-18.00	20240624	1210	18.60	20240805	1.79	Y	042110	500	241 억	25497505	N	N	1613	N	N
3	20250414	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	5	2	0.35	197397638	138471	242.92	1427	1438	1421	1852	998	1425	1425.55	52.76	9700	1451	1438	1417	1404	1383	1444	1410	242	427	500	1050	1	1	48329564	691	8.22	0.53	12	0.29	174.00	2710.00	1750	20240624	-18.29	1210	20240805	18.18	1471	-2.79	20250224	1349	6.00	20250409	1750	-18.29	20240624	1210	18.18	20240805	1.79	Y	042110	500	241 억	25497505	N	N	653	N	N
4	20250414	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	0	3	0.00	134779444	94527	165.83	1427	1438	1421	1852	998	1425	1425.83	52.76	7366	1451	1438	1417	1404	1383	1444	1410	242	427	500	1050	1	1	48329564	689	8.19	0.53	12	0.20	174.00	2710.00	1750	20240624	-18.57	1210	20240805	17.77	1471	-3.13	20250224	1349	5.63	20250409	1750	-18.57	20240624	1210	17.77	20240805	1.79	Y	042110	500	241 억	25497505	N	N	653	N	N
5	20250414	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	8	2	0.56	124451967	87288	153.13	1427	1438	1421	1852	998	1425	1425.76	52.76	7638	1451	1438	1417	1404	1383	1444	1410	242	427	500	1050	1	1	48329564	693	8.24	0.53	12	0.18	174.00	2710.00	1750	20240624	-18.11	1210	20240805	18.43	1471	-2.58	20250224	1349	6.23	20250409	1750	-18.11	20240624	1210	18.43	20240805	1.79	Y	042110	500	241 억	25497505	N	N	653	N	N
6	20250414	120447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	0	3	0.00	96120799	67435	118.30	1427	1438	1421	1852	998	1425	1425.38	52.76	7779	1451	1438	1417	1404	1383	1444	1410	242	427	500	1050	1	1	48329564	689	8.19	0.53	12	0.14	174.00	2710.00	1750	20240624	-18.57	1210	20240805	17.77	1471	-3.13	20250224	1349	5.63	20250409	1750	-18.57	20240624	1210	17.77	20240805	1.79	Y	042110	500	241 억	25497505	N	N	653	N	N
7	20250414	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	0	3	0.00	44952150	31527	55.31	1427	1438	1421	1852	998	1425	1425.83	52.76	6538	1451	1438	1417	1404	1383	1444	1410	242	427	500	1050	1	1	48329564	689	8.19	0.53	12	0.07	174.00	2710.00	1750	20240624	-18.57	1210	20240805	17.77	1471	-3.13	20250224	1349	5.63	20250409	1750	-18.57	20240624	1210	17.77	20240805	1.79	Y	042110	500	241 억	25497505	N	N	653	N	N
8	20250414	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	-2	5	-0.14	11187305	7831	13.74	1427	1438	1421	1852	998	1425	1428.59	52.76	-39	1451	1438	1417	1404	1383	1444	1410	242	427	500	1050	1	1	48329564	688	8.18	0.53	12	0.02	174.00	2710.00	1750	20240624	-18.69	1210	20240805	17.60	1471	-3.26	20250224	1349	5.49	20250409	1750	-18.69	20240624	1210	17.60	20240805	1.79	Y	042110	500	241 억	25497505	N	N	653	N	N
9	20250414	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1434	9	2	0.63	2368743	1662	2.92	1427	1438	1422	1852	998	1425	1425.24	52.76	0	1451	1438	1417	1404	1383	1444	1410	242	427	500	1050	1	1	48329564	693	8.24	0.53	12	0.00	174.00	2710.00	1750	20240624	-18.06	1210	20240805	18.51	1471	-2.52	20250224	1349	6.30	20250409	1750	-18.06	20240624	1210	18.51	20240805	1.79	Y	042110	500	241 억	25497505	N	N	653	N	N
10	20250411	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	12	2	0.85	80024966	56779	51.26	1399	1430	1396	1836	990	1413	1409.41	52.76	-2604	1449	1431	1402	1384	1355	1440	1393	242	423	500	1040	1	1	48329564	689	8.19	0.53	12	0.12	174.00	2710.00	1750	20240624	-18.57	1210	20240805	17.77	1471	-3.13	20250224	1349	5.63	20250409	1750	-18.57	20240624	1210	17.77	20240805	1.80	Y	042110	500	241 억	25499986	N	N	653	N	N
11	20250411	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	7	2	0.50	66564509	47309	42.71	1399	1430	1396	1836	990	1413	1407.02	52.76	652	1449	1431	1402	1384	1355	1440	1393	242	423	500	1040	1	1	48329564	686	8.16	0.52	12	0.10	174.00	2710.00	1750	20240624	-18.86	1210	20240805	17.36	1471	-3.47	20250224	1349	5.26	20250409	1750	-18.86	20240624	1210	17.36	20240805	1.80	Y	042110	500	241 억	25499986	N	N	764	N	N
12	20250411	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	0	3	0.00	46662235	33313	30.07	1399	1413	1396	1836	990	1413	1400.72	52.76	679	1449	1431	1402	1384	1355	1440	1393	242	423	500	1040	1	1	48329564	683	8.12	0.52	12	0.07	174.00	2710.00	1750	20240624	-19.26	1210	20240805	16.78	1471	-3.94	20250224	1349	4.74	20250409	1750	-19.26	20240624	1210	16.78	20240805	1.80	Y	042110	500	241 억	25499986	N	N	764	N	N
13	20250411	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	-2	5	-0.14	39307167	28077	25.35	1399	1412	1396	1836	990	1413	1399.98	52.76	509	1449	1431	1402	1384	1355	1440	1393	242	423	500	1040	1	1	48329564	682	8.11	0.52	12	0.06	174.00	2710.00	1750	20240624	-19.37	1210	20240805	16.61	1471	-4.08	20250224	1349	4.60	20250409	1750	-19.37	20240624	1210	16.61	20240805	1.80	Y	042110	500	241 억	25499986	N	N	764	N	N
14	20250411	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	-2	5	-0.14	38219022	27305	24.65	1399	1412	1396	1836	990	1413	1399.71	52.76	500	1449	1431	1402	1384	1355	1440	1393	242	423	500	1040	1	1	48329564	682	8.11	0.52	12	0.06	174.00	2710.00	1750	20240624	-19.37	1210	20240805	16.61	1471	-4.08	20250224	1349	4.60	20250409	1750	-19.37	20240624	1210	16.61	20240805	1.80	Y	042110	500	241 억	25499986	N	N	764	N	N
15	20250411	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	-11	5	-0.78	29421620	21035	18.99	1399	1412	1396	1836	990	1413	1398.70	52.76	-3228	1449	1431	1402	1384	1355	1440	1393	242	423	500	1040	1	1	48329564	678	8.06	0.52	12	0.04	174.00	2710.00	1750	20240624	-19.89	1210	20240805	15.87	1471	-4.69	20250224	1349	3.93	20250409	1750	-19.89	20240624	1210	15.87	20240805	1.80	Y	042110	500	241 억	25499986	N	N	764	N	N
16	20250411	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	-11	5	-0.78	27450639	19628	17.72	1399	1412	1396	1836	990	1413	1398.54	52.76	-4099	1449	1431	1402	1384	1355	1440	1393	242	423	500	1040	1	1	48329564	678	8.06	0.52	12	0.04	174.00	2710.00	1750	20240624	-19.89	1210	20240805	15.87	1471	-4.69	20250224	1349	3.93	20250409	1750	-19.89	20240624	1210	15.87	20240805	1.80	Y	042110	500	241 억	25499986	N	N	764	N	N
17	20250411	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-4	5	-0.28	5832364	4168	3.76	1399	1412	1398	1836	990	1413	1399.32	52.76	-131	1449	1431	1402	1384	1355	1440	1393	242	423	500	1040	1	1	48329564	681	8.10	0.52	12	0.01	174.00	2710.00	1750	20240624	-19.49	1210	20240805	16.45	1471	-4.21	20250224	1349	4.45	20250409	1750	-19.49	20240624	1210	16.45	20240805	1.80	Y	042110	500	241 억	25499986	N	N	764	N	N
18	20250410	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	43	2	3.14	154327983	110662	86.74	1373	1420	1373	1781	959	1370	1394.59	52.69	29838	1421	1395	1372	1346	1323	1384	1335	242	411	500	1010	1	1	48329564	683	8.12	0.52	12	0.23	174.00	2710.00	1750	20240624	-19.26	1210	20240805	16.78	1471	-3.94	20250224	1349	4.74	20250409	1750	-19.26	20240624	1210	16.78	20240805	1.80	Y	042110	500	241 억	25464800	N	N	764	N	N
19	20250410	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1413	43	2	3.14	127267186	91501	71.72	1373	1420	1373	1781	959	1370	1390.88	52.69	26102	1421	1395	1372	1346	1323	1384	1335	242	411	500	1010	1	1	48329564	683	8.12	0.52	12	0.19	174.00	2710.00	1750	20240624	-19.26	1210	20240805	16.78	1471	-3.94	20250224	1349	4.74	20250409	1750	-19.26	20240624	1210	16.78	20240805	1.80	Y	042110	500	241 억	25464800	N	N	1727	N	N
20	20250410	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	32	2	2.34	113390312	81624	63.98	1373	1420	1373	1781	959	1370	1389.18	52.69	23050	1421	1395	1372	1346	1323	1384	1335	242	411	500	1010	1	1	48329564	678	8.06	0.52	12	0.17	174.00	2710.00	1750	20240624	-19.89	1210	20240805	15.87	1471	-4.69	20250224	1349	3.93	20250409	1750	-19.89	20240624	1210	15.87	20240805	1.80	Y	042110	500	241 억	25464800	N	N	1727	N	N
21	20250410	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	30	2	2.19	109623975	78935	61.87	1373	1420	1373	1781	959	1370	1388.79	52.69	21307	1421	1395	1372	1346	1323	1384	1335	242	411	500	1010	1	1	48329564	677	8.05	0.52	12	0.16	174.00	2710.00	1750	20240624	-20.00	1210	20240805	15.70	1471	-4.83	20250224	1349	3.78	20250409	1750	-20.00	20240624	1210	15.70	20240805	1.80	Y	042110	500	241 억	25464800	N	N	1727	N	N
22	20250410	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	29	2	2.12	94068138	67804	53.15	1373	1420	1373	1781	959	1370	1387.35	52.69	20907	1421	1395	1372	1346	1323	1384	1335	242	411	500	1010	1	1	48329564	676	8.04	0.52	12	0.14	174.00	2710.00	1750	20240624	-20.06	1210	20240805	15.62	1471	-4.89	20250224	1349	3.71	20250409	1750	-20.06	20240624	1210	15.62	20240805	1.80	Y	042110	500	241 억	25464800	N	N	1727	N	N
23	20250410	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	25	2	1.82	69702778	50360	39.47	1373	1420	1373	1781	959	1370	1384.09	52.69	14510	1421	1395	1372	1346	1323	1384	1335	242	411	500	1010	1	1	48329564	674	8.02	0.51	12	0.10	174.00	2710.00	1750	20240624	-20.29	1210	20240805	15.29	1471	-5.17	20250224	1349	3.41	20250409	1750	-20.29	20240624	1210	15.29	20240805	1.80	Y	042110	500	241 억	25464800	N	N	1727	N	N
24	20250410	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1387	17	2	1.24	42013639	30385	23.82	1373	1420	1373	1781	959	1370	1382.71	52.69	5606	1421	1395	1372	1346	1323	1384	1335	242	411	500	1010	1	1	48329564	670	7.97	0.51	12	0.06	174.00	2710.00	1750	20240624	-20.74	1210	20240805	14.63	1471	-5.71	20250224	1349	2.82	20250409	1750	-20.74	20240624	1210	14.63	20240805	1.80	Y	042110	500	241 억	25464800	N	N	1727	N	N
25	20250410	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	45	2	3.28	5896349	4245	3.33	1373	1420	1373	1781	959	1370	1389.01	52.69	-151	1421	1395	1372	1346	1323	1384	1335	242	411	500	1010	1	1	48329564	684	8.13	0.52	12	0.01	174.00	2710.00	1750	20240624	-19.14	1210	20240805	16.94	1471	-3.81	20250224	1349	4.89	20250409	1750	-19.14	20240624	1210	16.94	20240805	1.80	Y	042110	500	241 억	25464800	N	N	1727	N	N
26	20250409	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1370	-29	5	-2.07	166683899	121891	178.14	1388	1398	1349	1818	980	1399	1367.47	52.68	-22583	1416	1407	1396	1387	1376	1412	1392	242	419	500	1030	1	1	48329564	662	7.87	0.51	12	0.25	174.00	2710.00	1750	20240624	-21.71	1210	20240805	13.22	1471	-6.87	20250224	1349	1.56	20250409	1750	-21.71	20240624	1210	13.22	20240805	1.82	Y	042110	500	241 억	25459931	N	N	1727	N	N
27	20250409	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1369	-30	5	-2.14	135123591	98767	144.35	1388	1398	1349	1818	980	1399	1368.10	52.68	-20432	1416	1407	1396	1387	1376	1412	1392	242	419	500	1030	1	1	48329564	662	7.87	0.51	12	0.20	174.00	2710.00	1750	20240624	-21.77	1210	20240805	13.14	1471	-6.93	20250224	1349	1.48	20250409	1750	-21.77	20240624	1210	13.14	20240805	1.82	Y	042110	500	241 억	25459931	N	N	0	N	N
28	20250409	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	-34	5	-2.43	133638862	97678	142.75	1388	1398	1349	1818	980	1399	1368.16	52.68	-20212	1416	1407	1396	1387	1376	1412	1392	242	419	500	1030	1	1	48329564	660	7.84	0.50	12	0.20	174.00	2710.00	1750	20240624	-22.00	1210	20240805	12.81	1471	-7.21	20250224	1349	1.19	20250409	1750	-22.00	20240624	1210	12.81	20240805	1.82	Y	042110	500	241 억	25459931	N	N	0	N	N
29	20250409	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	-33	5	-2.36	101421557	73911	108.02	1388	1398	1360	1818	980	1399	1372.21	52.68	-15234	1416	1407	1396	1387	1376	1412	1392	242	419	500	1030	1	1	48329564	660	7.85	0.50	12	0.15	174.00	2710.00	1750	20240624	-21.94	1210	20240805	12.89	1471	-7.14	20250224	1350	1.19	20250203	1750	-21.94	20240624	1210	12.89	20240805	1.82	Y	042110	500	241 억	25459931	N	N	0	N	N
30	20250409	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1377	-22	5	-1.57	80209337	58395	85.34	1388	1398	1366	1818	980	1399	1373.57	52.68	-1865	1416	1407	1396	1387	1376	1412	1392	242	419	500	1030	1	1	48329564	665	7.91	0.51	12	0.12	174.00	2710.00	1750	20240624	-21.31	1210	20240805	13.80	1471	-6.39	20250224	1350	2.00	20250203	1750	-21.31	20240624	1210	13.80	20240805	1.82	Y	042110	500	241 억	25459931	N	N	0	N	N
31	20250409	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1378	-21	5	-1.50	53773515	39146	57.21	1388	1398	1366	1818	980	1399	1373.67	52.68	1165	1416	1407	1396	1387	1376	1412	1392	242	419	500	1030	1	1	48329564	666	7.92	0.51	12	0.08	174.00	2710.00	1750	20240624	-21.26	1210	20240805	13.88	1471	-6.32	20250224	1350	2.07	20250203	1750	-21.26	20240624	1210	13.88	20240805	1.82	Y	042110	500	241 억	25459931	N	N	0	N	N
32	20250409	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1375	-24	5	-1.72	46896001	34137	49.89	1388	1398	1366	1818	980	1399	1373.76	52.68	2413	1416	1407	1396	1387	1376	1412	1392	242	419	500	1030	1	1	48329564	665	7.90	0.51	12	0.07	174.00	2710.00	1750	20240624	-21.43	1210	20240805	13.64	1471	-6.53	20250224	1350	1.85	20250203	1750	-21.43	20240624	1210	13.64	20240805	1.82	Y	042110	500	241 억	25459931	N	N	0	N	N
33	20250409	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1388	-11	5	-0.79	924435	666	0.97	1388	1398	1388	1818	980	1399	1388.04	52.68	333	1416	1407	1396	1387	1376	1412	1392	242	419	500	1030	1	1	48329564	671	7.98	0.51	12	0.00	174.00	2710.00	1750	20240624	-20.69	1210	20240805	14.71	1471	-5.64	20250224	1350	2.81	20250203	1750	-20.69	20240624	1210	14.71	20240805	1.82	Y	042110	500	241 억	25459931	N	N	0	N	N
34	20250408	160435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	4	2	0.29	95097249	68121	39.89	1385	1405	1385	1813	977	1395	1396.01	52.67	6122	1439	1416	1395	1372	1351	1406	1362	242	418	500	1030	1	1	48329564	676	8.04	0.52	12	0.14	174.00	2710.00	1750	20240624	-20.06	1210	20240805	15.62	1471	-4.89	20250224	1350	3.63	20250203	1750	-20.06	20240624	1210	15.62	20240805	1.83	Y	042110	500	241 억	25453809	N	N	0	N	N
35	20250408	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	4	2	0.29	75459818	54076	31.66	1385	1405	1385	1813	977	1395	1395.44	52.67	7005	1439	1416	1395	1372	1351	1406	1362	242	418	500	1030	1	1	48329564	676	8.04	0.52	12	0.11	174.00	2710.00	1750	20240624	-20.06	1210	20240805	15.62	1471	-4.89	20250224	1350	3.63	20250203	1750	-20.06	20240624	1210	15.62	20240805	1.83	Y	042110	500	241 억	25453809	N	N	0	N	N
36	20250408	140437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	4	2	0.29	70539930	50547	29.60	1385	1405	1385	1813	977	1395	1395.54	52.67	7825	1439	1416	1395	1372	1351	1406	1362	242	418	500	1030	1	1	48329564	676	8.04	0.52	12	0.10	174.00	2710.00	1750	20240624	-20.06	1210	20240805	15.62	1471	-4.89	20250224	1350	3.63	20250203	1750	-20.06	20240624	1210	15.62	20240805	1.83	Y	042110	500	241 억	25453809	N	N	0	N	N
37	20250408	130437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	7	2	0.50	67581248	48433	28.36	1385	1405	1385	1813	977	1395	1395.36	52.67	8850	1439	1416	1395	1372	1351	1406	1362	242	418	500	1030	1	1	48329564	678	8.06	0.52	12	0.10	174.00	2710.00	1750	20240624	-19.89	1210	20240805	15.87	1471	-4.69	20250224	1350	3.85	20250203	1750	-19.89	20240624	1210	15.87	20240805	1.83	Y	042110	500	241 억	25453809	N	N	0	N	N
38	20250408	120438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	6	2	0.43	63018373	45177	26.45	1385	1405	1385	1813	977	1395	1394.92	52.67	8906	1439	1416	1395	1372	1351	1406	1362	242	418	500	1030	1	1	48329564	677	8.05	0.52	12	0.09	174.00	2710.00	1750	20240624	-19.94	1210	20240805	15.79	1471	-4.76	20250224	1350	3.78	20250203	1750	-19.94	20240624	1210	15.79	20240805	1.83	Y	042110	500	241 억	25453809	N	N	0	N	N
39	20250408	110437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	7	2	0.50	58917403	42240	24.73	1385	1405	1385	1813	977	1395	1394.82	52.67	7903	1439	1416	1395	1372	1351	1406	1362	242	418	500	1030	1	1	48329564	678	8.06	0.52	12	0.09	174.00	2710.00	1750	20240624	-19.89	1210	20240805	15.87	1471	-4.69	20250224	1350	3.85	20250203	1750	-19.89	20240624	1210	15.87	20240805	1.83	Y	042110	500	241 억	25453809	N	N	0	N	N
40	20250408	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	0	3	0.00	19056672	13669	8.00	1385	1405	1385	1813	977	1395	1394.12	52.67	387	1439	1416	1395	1372	1351	1406	1362	242	418	500	1030	1	1	48329564	674	8.02	0.51	12	0.03	174.00	2710.00	1750	20240624	-20.29	1210	20240805	15.29	1471	-5.17	20250224	1350	3.33	20250203	1750	-20.29	20240624	1210	15.29	20240805	1.83	Y	042110	500	241 억	25453809	N	N	0	N	N
41	20250408	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1387	-8	5	-0.57	733600	526	0.31	1385	1395	1385	1813	977	1395	1388.46	52.67	0	1439	1416	1395	1372	1351	1406	1362	242	418	500	1030	1	1	48329564	670	7.97	0.51	12	0.00	174.00	2710.00	1750	20240624	-20.74	1210	20240805	14.63	1471	-5.71	20250224	1350	2.74	20250203	1750	-20.74	20240624	1210	14.63	20240805	1.83	Y	042110	500	241 억	25453809	N	N	0	N	N
42	20250407	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	-31	5	-2.17	237155571	170753	199.14	1410	1418	1374	1853	999	1426	1388.88	52.70	-19939	1443	1434	1421	1412	1399	1439	1417	242	427	500	1050	1	1	48329564	674	8.02	0.51	12	0.35	174.00	2710.00	1750	20240624	-20.29	1210	20240805	15.29	1471	-5.17	20250224	1350	3.33	20250203	1750	-20.29	20240624	1210	15.29	20240805	1.82	Y	042110	500	241 억	25471811	N	N	0	N	N
43	20250407	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1385	-41	5	-2.88	178354778	128316	149.65	1410	1418	1380	1853	999	1426	1389.97	52.70	-15499	1443	1434	1421	1412	1399	1439	1417	242	427	500	1050	1	1	48329564	669	7.96	0.51	12	0.27	174.00	2710.00	1750	20240624	-20.86	1210	20240805	14.46	1471	-5.85	20250224	1350	2.59	20250203	1750	-20.86	20240624	1210	14.46	20240805	1.82	Y	042110	500	241 억	25471811	N	N	0	N	N
44	20250407	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	-33	5	-2.31	150274821	108002	125.96	1410	1418	1382	1853	999	1426	1391.41	52.70	-13792	1443	1434	1421	1412	1399	1439	1417	242	427	500	1050	1	1	48329564	673	8.01	0.51	12	0.22	174.00	2710.00	1750	20240624	-20.40	1210	20240805	15.12	1471	-5.30	20250224	1350	3.19	20250203	1750	-20.40	20240624	1210	15.12	20240805	1.82	Y	042110	500	241 억	25471811	N	N	0	N	N
45	20250407	130433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	-29	5	-2.03	130996721	94099	109.74	1410	1418	1382	1853	999	1426	1392.12	52.70	-10816	1443	1434	1421	1412	1399	1439	1417	242	427	500	1050	1	1	48329564	675	8.03	0.52	12	0.19	174.00	2710.00	1750	20240624	-20.17	1210	20240805	15.45	1471	-5.03	20250224	1350	3.48	20250203	1750	-20.17	20240624	1210	15.45	20240805	1.82	Y	042110	500	241 억	25471811	N	N	0	N	N
46	20250407	120434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-26	5	-1.82	118992705	85477	99.69	1410	1418	1382	1853	999	1426	1392.10	52.70	-6768	1443	1434	1421	1412	1399	1439	1417	242	427	500	1050	1	1	48329564	677	8.05	0.52	12	0.18	174.00	2710.00	1750	20240624	-20.00	1210	20240805	15.70	1471	-4.83	20250224	1350	3.70	20250203	1750	-20.00	20240624	1210	15.70	20240805	1.82	Y	042110	500	241 억	25471811	N	N	0	N	N
47	20250407	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1397	-29	5	-2.03	106153434	76284	88.97	1410	1418	1382	1853	999	1426	1391.56	52.70	-5242	1443	1434	1421	1412	1399	1439	1417	242	427	500	1050	1	1	48329564	675	8.03	0.52	12	0.16	174.00	2710.00	1750	20240624	-20.17	1210	20240805	15.45	1471	-5.03	20250224	1350	3.48	20250203	1750	-20.17	20240624	1210	15.45	20240805	1.82	Y	042110	500	241 억	25471811	N	N	0	N	N
48	20250407	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	-28	5	-1.96	81604690	58577	68.32	1410	1418	1382	1853	999	1426	1393.12	52.70	-4845	1443	1434	1421	1412	1399	1439	1417	242	427	500	1050	1	1	48329564	676	8.03	0.52	12	0.12	174.00	2710.00	1750	20240624	-20.11	1210	20240805	15.54	1471	-4.96	20250224	1350	3.56	20250203	1750	-20.11	20240624	1210	15.54	20240805	1.82	Y	042110	500	241 억	25471811	N	N	0	N	N
49	20250407	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1412	-14	5	-0.98	6083123	4334	5.05	1410	1418	1400	1853	999	1426	1403.58	52.70	-594	1443	1434	1421	1412	1399	1439	1417	242	427	500	1050	1	1	48329564	682	8.11	0.52	12	0.01	174.00	2710.00	1750	20240624	-19.31	1210	20240805	16.69	1471	-4.01	20250224	1350	4.59	20250203	1750	-19.31	20240624	1210	16.69	20240805	1.82	Y	042110	500	241 억	25471811	N	N	0	N	N
50	20250404	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1426	3	2	0.21	121282015	85667	126.24	1415	1430	1408	1849	997	1423	1415.74	52.69	4847	1439	1431	1419	1411	1399	1435	1415	242	426	500	1050	1	1	48329564	689	8.20	0.53	12	0.18	174.00	2710.00	1750	20240624	-18.51	1210	20240805	17.85	1471	-3.06	20250224	1350	5.63	20250203	1750	-18.51	20240624	1210	17.85	20240805	1.86	Y	042110	500	241 억	25466964	N	N	0	N	N
51	20250404	150437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1417	-6	5	-0.42	91681356	64863	95.58	1415	1430	1408	1849	997	1423	1413.46	52.69	2424	1439	1431	1419	1411	1399	1435	1415	242	426	500	1050	1	1	48329564	685	8.14	0.52	12	0.13	174.00	2710.00	1750	20240624	-19.03	1210	20240805	17.11	1471	-3.67	20250224	1350	4.96	20250203	1750	-19.03	20240624	1210	17.11	20240805	1.86	Y	042110	500	241 억	25466964	N	N	0	N	N
52	20250404	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	-4	5	-0.28	55512598	39257	57.85	1415	1430	1408	1849	997	1423	1414.08	52.69	-980	1439	1431	1419	1411	1399	1435	1415	242	426	500	1050	1	1	48329564	686	8.16	0.52	12	0.08	174.00	2710.00	1750	20240624	-18.91	1210	20240805	17.27	1471	-3.54	20250224	1350	5.11	20250203	1750	-18.91	20240624	1210	17.27	20240805	1.86	Y	042110	500	241 억	25466964	N	N	0	N	N
53	20250404	130438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	-5	5	-0.35	34375597	24322	35.84	1415	1430	1408	1849	997	1423	1413.35	52.69	-925	1439	1431	1419	1411	1399	1435	1415	242	426	500	1050	1	1	48329564	685	8.15	0.52	12	0.05	174.00	2710.00	1750	20240624	-18.97	1210	20240805	17.19	1471	-3.60	20250224	1350	5.04	20250203	1750	-18.97	20240624	1210	17.19	20240805	1.86	Y	042110	500	241 억	25466964	N	N	0	N	N
54	20250404	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	-4	5	-0.28	31119750	22021	32.45	1415	1430	1408	1849	997	1423	1413.19	52.69	-179	1439	1431	1419	1411	1399	1435	1415	242	426	500	1050	1	1	48329564	686	8.16	0.52	12	0.05	174.00	2710.00	1750	20240624	-18.91	1210	20240805	17.27	1471	-3.54	20250224	1350	5.11	20250203	1750	-18.91	20240624	1210	17.27	20240805	1.86	Y	042110	500	241 억	25466964	N	N	0	N	N
55	20250404	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	-1	5	-0.07	18795667	13304	19.60	1415	1430	1408	1849	997	1423	1412.78	52.69	591	1439	1431	1419	1411	1399	1435	1415	242	426	500	1050	1	1	48329564	687	8.17	0.52	12	0.03	174.00	2710.00	1750	20240624	-18.74	1210	20240805	17.52	1471	-3.33	20250224	1350	5.33	20250203	1750	-18.74	20240624	1210	17.52	20240805	1.86	Y	042110	500	241 억	25466964	N	N	0	N	N
56	20250404	100435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	1	2	0.07	15045952	10660	15.71	1415	1430	1408	1849	997	1423	1411.44	52.69	1804	1439	1431	1419	1411	1399	1435	1415	242	426	500	1050	1	1	48329564	688	8.18	0.53	12	0.02	174.00	2710.00	1750	20240624	-18.63	1210	20240805	17.69	1471	-3.20	20250224	1350	5.48	20250203	1750	-18.63	20240624	1210	17.69	20240805	1.86	Y	042110	500	241 억	25466964	N	N	0	N	N
57	20250404	090437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1430	7	2	0.49	113914	80	0.12	1415	1430	1415	1849	997	1423	1423.92	52.69	0	1439	1431	1419	1411	1399	1435	1415	242	426	500	1050	1	1	48329564	691	8.22	0.53	12	0.00	174.00	2710.00	1750	20240624	-18.29	1210	20240805	18.18	1471	-2.79	20250224	1350	5.93	20250203	1750	-18.29	20240624	1210	18.18	20240805	1.86	Y	042110	500	241 억	25466964	N	N	0	N	N
58	20250403	160429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1423	-8	5	-0.56	95961758	67734	76.03	1408	1427	1407	1860	1002	1431	1416.74	52.71	-8492	1462	1446	1434	1418	1406	1454	1426	242	429	500	1050	1	1	48329564	688	8.18	0.53	12	0.14	174.00	2710.00	1750	20240624	-18.69	1210	20240805	17.60	1471	-3.26	20250224	1350	5.41	20250203	1750	-18.69	20240624	1210	17.60	20240805	1.80	Y	042110	500	241 억	25475456	N	N	0	N	N
59	20250403	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-10	5	-0.70	69208455	48930	54.92	1408	1425	1407	1860	1002	1431	1414.44	52.71	-7060	1462	1446	1434	1418	1406	1454	1426	242	429	500	1050	1	1	48329564	687	8.17	0.52	12	0.10	174.00	2710.00	1750	20240624	-18.80	1210	20240805	17.44	1471	-3.40	20250224	1350	5.26	20250203	1750	-18.80	20240624	1210	17.44	20240805	1.80	Y	042110	500	241 억	25475456	N	N	0	N	N
60	20250403	140432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	-6	5	-0.42	60563480	42835	48.08	1408	1425	1407	1860	1002	1431	1413.88	52.71	-8590	1462	1446	1434	1418	1406	1454	1426	242	429	500	1050	1	1	48329564	689	8.19	0.53	12	0.09	174.00	2710.00	1750	20240624	-18.57	1210	20240805	17.77	1471	-3.13	20250224	1350	5.56	20250203	1750	-18.57	20240624	1210	17.77	20240805	1.80	Y	042110	500	241 억	25475456	N	N	0	N	N
61	20250403	130432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	-7	5	-0.49	59849633	42333	47.52	1408	1425	1407	1860	1002	1431	1413.78	52.71	-8585	1462	1446	1434	1418	1406	1454	1426	242	429	500	1050	1	1	48329564	688	8.18	0.53	12	0.09	174.00	2710.00	1750	20240624	-18.63	1210	20240805	17.69	1471	-3.20	20250224	1350	5.48	20250203	1750	-18.63	20240624	1210	17.69	20240805	1.80	Y	042110	500	241 억	25475456	N	N	0	N	N
62	20250403	120432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	-12	5	-0.84	56906238	40261	45.19	1408	1425	1407	1860	1002	1431	1413.43	52.71	-8813	1462	1446	1434	1418	1406	1454	1426	242	429	500	1050	1	1	48329564	686	8.16	0.52	12	0.08	174.00	2710.00	1750	20240624	-18.91	1210	20240805	17.27	1471	-3.54	20250224	1350	5.11	20250203	1750	-18.91	20240624	1210	17.27	20240805	1.80	Y	042110	500	241 억	25475456	N	N	0	N	N
63	20250403	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	-12	5	-0.84	56758975	40157	45.08	1408	1425	1407	1860	1002	1431	1413.43	52.71	-8822	1462	1446	1434	1418	1406	1454	1426	242	429	500	1050	1	1	48329564	686	8.16	0.52	12	0.08	174.00	2710.00	1750	20240624	-18.91	1210	20240805	17.27	1471	-3.54	20250224	1350	5.11	20250203	1750	-18.91	20240624	1210	17.27	20240805	1.80	Y	042110	500	241 억	25475456	N	N	0	N	N
64	20250403	100432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1419	-12	5	-0.84	41359221	29254	32.84	1408	1425	1407	1860	1002	1431	1413.80	52.71	-8820	1462	1446	1434	1418	1406	1454	1426	242	429	500	1050	1	1	48329564	686	8.16	0.52	12	0.06	174.00	2710.00	1750	20240624	-18.91	1210	20240805	17.27	1471	-3.54	20250224	1350	5.11	20250203	1750	-18.91	20240624	1210	17.27	20240805	1.80	Y	042110	500	241 억	25475456	N	N	0	N	N
65	20250403	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	-22	5	-1.54	8439964	5993	6.73	1408	1425	1408	1860	1002	1431	1408.30	52.71	-31	1462	1446	1434	1418	1406	1454	1426	242	429	500	1050	1	1	48329564	681	8.10	0.52	12	0.01	174.00	2710.00	1750	20240624	-19.49	1210	20240805	16.45	1471	-4.21	20250224	1350	4.37	20250203	1750	-19.49	20240624	1210	16.45	20240805	1.80	Y	042110	500	241 억	25475456	N	N	0	N	N
66	20250402	160423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1431	-4	5	-0.28	124307691	86741	86.47	1422	1450	1422	1865	1005	1435	1433.09	52.73	-6926	1458	1446	1428	1416	1398	1452	1422	242	430	500	1060	1	1	48329564	692	8.22	0.53	12	0.18	174.00	2710.00	1750	20240624	-18.23	1210	20240805	18.26	1471	-2.72	20250224	1350	6.00	20250203	1750	-18.23	20240624	1210	18.26	20240805	1.84	Y	042110	500	241 억	25482382	N	N	0	N	N
67	20250402	150424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	0	3	0.00	107597781	75078	74.84	1422	1450	1422	1865	1005	1435	1433.15	52.73	-5757	1458	1446	1428	1416	1398	1452	1422	242	430	500	1060	1	1	48329564	694	8.25	0.53	12	0.16	174.00	2710.00	1750	20240624	-18.00	1210	20240805	18.60	1471	-2.45	20250224	1350	6.30	20250203	1750	-18.00	20240624	1210	18.60	20240805	1.84	Y	042110	500	241 억	25482382	N	N	0	N	N
68	20250402	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-2	5	-0.14	95837273	66850	66.64	1422	1450	1422	1865	1005	1435	1433.62	52.73	-4953	1458	1446	1428	1416	1398	1452	1422	242	430	500	1060	1	1	48329564	693	8.24	0.53	12	0.14	174.00	2710.00	1750	20240624	-18.11	1210	20240805	18.43	1471	-2.58	20250224	1350	6.15	20250203	1750	-18.11	20240624	1210	18.43	20240805	1.84	Y	042110	500	241 억	25482382	N	N	0	N	N
69	20250402	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-2	5	-0.14	80529902	56144	55.97	1422	1450	1422	1865	1005	1435	1434.35	52.73	-6191	1458	1446	1428	1416	1398	1452	1422	242	430	500	1060	1	1	48329564	693	8.24	0.53	12	0.12	174.00	2710.00	1750	20240624	-18.11	1210	20240805	18.43	1471	-2.58	20250224	1350	6.15	20250203	1750	-18.11	20240624	1210	18.43	20240805	1.84	Y	042110	500	241 억	25482382	N	N	0	N	N
70	20250402	120425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1442	7	2	0.49	53779975	37512	37.40	1422	1450	1422	1865	1005	1435	1433.67	52.73	-5787	1458	1446	1428	1416	1398	1452	1422	242	430	500	1060	1	1	48329564	697	8.29	0.53	12	0.08	174.00	2710.00	1750	20240624	-17.60	1210	20240805	19.17	1471	-1.97	20250224	1350	6.81	20250203	1750	-17.60	20240624	1210	19.17	20240805	1.84	Y	042110	500	241 억	25482382	N	N	0	N	N
71	20250402	110424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-2	5	-0.14	13625767	9515	9.49	1422	1450	1422	1865	1005	1435	1432.03	52.73	-2793	1458	1446	1428	1416	1398	1452	1422	242	430	500	1060	1	1	48329564	693	8.24	0.53	12	0.02	174.00	2710.00	1750	20240624	-18.11	1210	20240805	18.43	1471	-2.58	20250224	1350	6.15	20250203	1750	-18.11	20240624	1210	18.43	20240805	1.84	Y	042110	500	241 억	25482382	N	N	0	N	N
72	20250402	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1436	1	2	0.07	10381118	7243	7.22	1422	1450	1422	1865	1005	1435	1433.26	52.73	-1223	1458	1446	1428	1416	1398	1452	1422	242	430	500	1060	1	1	48329564	694	8.25	0.53	12	0.01	174.00	2710.00	1750	20240624	-17.94	1210	20240805	18.68	1471	-2.38	20250224	1350	6.37	20250203	1750	-17.94	20240624	1210	18.68	20240805	1.84	Y	042110	500	241 억	25482382	N	N	0	N	N
73	20250402	090427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1433	-2	5	-0.14	61169	43	0.04	1422	1434	1422	1865	1005	1435	1422.53	52.73	-7	1458	1446	1428	1416	1398	1452	1422	242	430	500	1060	1	1	48329564	693	8.24	0.53	12	0.00	174.00	2710.00	1750	20240624	-18.11	1210	20240805	18.43	1471	-2.58	20250224	1350	6.15	20250203	1750	-18.11	20240624	1210	18.43	20240805	1.84	Y	042110	500	241 억	25482382	N	N	0	N	N
74	20250401	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	10	2	0.70	142593175	100286	140.45	1423	1440	1410	1852	998	1425	1421.86	52.75	-9058	1451	1438	1425	1412	1399	1431	1405	242	427	500	1050	1	1	48329564	694	8.25	0.53	12	0.21	174.00	2710.00	1750	20240624	-18.00	1210	20240805	18.60	1471	-2.45	20250224	1350	6.30	20250203	1750	-18.00	20240624	1210	18.60	20240805	1.84	Y	042110	500	241 억	25491440	N	N	0	N	N
75	20250401	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1421	-4	5	-0.28	98461449	69451	97.26	1423	1430	1410	1852	998	1425	1417.71	52.75	-6419	1451	1438	1425	1412	1399	1431	1405	242	427	500	1050	1	1	48329564	687	8.17	0.52	12	0.14	174.00	2710.00	1750	20240624	-18.80	1210	20240805	17.44	1471	-3.40	20250224	1350	5.26	20250203	1750	-18.80	20240624	1210	17.44	20240805	1.84	Y	042110	500	241 억	25491440	N	N	0	N	N
76	20250401	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1425	0	3	0.00	89333814	63021	88.26	1423	1430	1410	1852	998	1425	1417.52	52.75	-4511	1451	1438	1425	1412	1399	1431	1405	242	427	500	1050	1	1	48329564	689	8.19	0.53	12	0.13	174.00	2710.00	1750	20240624	-18.57	1210	20240805	17.77	1471	-3.13	20250224	1350	5.56	20250203	1750	-18.57	20240624	1210	17.77	20240805	1.84	Y	042110	500	241 억	25491440	N	N	0	N	N
77	20250401	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1415	-10	5	-0.70	77052594	54366	76.14	1423	1430	1410	1852	998	1425	1417.29	52.75	-4759	1451	1438	1425	1412	1399	1431	1405	242	427	500	1050	1	1	48329564	684	8.13	0.52	12	0.11	174.00	2710.00	1750	20240624	-19.14	1210	20240805	16.94	1471	-3.81	20250224	1350	4.81	20250203	1750	-19.14	20240624	1210	16.94	20240805	1.84	Y	042110	500	241 억	25491440	N	N	0	N	N
78	20250401	120428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1414	-11	5	-0.77	64285737	45339	63.50	1423	1430	1410	1852	998	1425	1417.89	52.75	-6240	1451	1438	1425	1412	1399	1431	1405	242	427	500	1050	1	1	48329564	683	8.13	0.52	12	0.09	174.00	2710.00	1750	20240624	-19.20	1210	20240805	16.86	1471	-3.87	20250224	1350	4.74	20250203	1750	-19.20	20240624	1210	16.86	20240805	1.84	Y	042110	500	241 억	25491440	N	N	0	N	N
79	20250401	110425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-5	5	-0.35	42650965	30051	42.09	1423	1430	1410	1852	998	1425	1419.29	52.75	-4073	1451	1438	1425	1412	1399	1431	1405	242	427	500	1050	1	1	48329564	686	8.16	0.52	12	0.06	174.00	2710.00	1750	20240624	-18.86	1210	20240805	17.36	1471	-3.47	20250224	1350	5.19	20250203	1750	-18.86	20240624	1210	17.36	20240805	1.84	Y	042110	500	241 억	25491440	N	N	0	N	N
80	20250401	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1420	-5	5	-0.35	33923097	23876	33.44	1423	1430	1410	1852	998	1425	1420.80	52.75	-4632	1451	1438	1425	1412	1399	1431	1405	242	427	500	1050	1	1	48329564	686	8.16	0.52	12	0.05	174.00	2710.00	1750	20240624	-18.86	1210	20240805	17.36	1471	-3.47	20250224	1350	5.19	20250203	1750	-18.86	20240624	1210	17.36	20240805	1.84	Y	042110	500	241 억	25491440	N	N	0	N	N
81	20250401	090423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1422	-3	5	-0.21	1445763	1016	1.42	1423	1423	1422	1852	998	1425	1423.00	52.75	-151	1451	1438	1425	1412	1399	1431	1405	242	427	500	1050	1	1	48329564	687	8.17	0.52	12	0.00	174.00	2710.00	1750	20240624	-18.74	1210	20240805	17.52	1471	-3.33	20250224	1350	5.33	20250203	1750	-18.74	20240624	1210	17.52	20240805	1.84	Y	042110	500	241 억	25491440	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History