KissMeData/045660/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	-1000	5	-3.12	8213551600	260511	88.00	31450	32350	30900	41700	22500	32100	31528.84	3.61	-4179	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2569	16.53	2.32	12	3.15	1881.00	13425.00	46300	20241210	-32.83	11420	20241120	172.33	43500	-28.51	20250402	24100	29.05	20250124	46300	-32.83	20241210	11420	172.33	20241120	8.11	Y	045660	500	41 억	298117	N	N	11530	N	N
3	20250414	150458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	-1000	5	-3.12	7850774150	248839	84.06	31450	32350	30900	41700	22500	32100	31549.61	3.61	-1879	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2569	16.53	2.32	12	3.01	1881.00	13425.00	46300	20241210	-32.83	11420	20241120	172.33	43500	-28.51	20250402	24100	29.05	20250124	46300	-32.83	20241210	11420	172.33	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
4	20250414	140457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31200	-900	5	-2.80	7013010975	221967	74.98	31450	32350	30900	41700	22500	32100	31594.83	3.61	166	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2577	16.59	2.32	12	2.69	1881.00	13425.00	46300	20241210	-32.61	11420	20241120	173.20	43500	-28.28	20250402	24100	29.46	20250124	46300	-32.61	20241210	11420	173.20	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
5	20250414	130457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31450	-650	5	-2.02	6308873725	199497	67.39	31450	32350	30900	41700	22500	32100	31623.90	3.61	1661	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2598	16.72	2.34	12	2.42	1881.00	13425.00	46300	20241210	-32.07	11420	20241120	175.39	43500	-27.70	20250402	24100	30.50	20250124	46300	-32.07	20241210	11420	175.39	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
6	20250414	120459	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31450	-650	5	-2.02	5894254800	186368	62.96	31450	32350	30900	41700	22500	32100	31626.96	3.61	381	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2598	16.72	2.34	12	2.26	1881.00	13425.00	46300	20241210	-32.07	11420	20241120	175.39	43500	-27.70	20250402	24100	30.50	20250124	46300	-32.07	20241210	11420	175.39	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
7	20250414	110456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31400	-700	5	-2.18	5433143750	171722	58.01	31450	32350	30900	41700	22500	32100	31639.18	3.61	-5212	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2594	16.69	2.34	12	2.08	1881.00	13425.00	46300	20241210	-32.18	11420	20241120	174.96	43500	-27.82	20250402	24100	30.29	20250124	46300	-32.18	20241210	11420	174.96	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
8	20250414	100458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31950	-150	5	-0.47	4399124100	138898	46.92	31450	32350	30900	41700	22500	32100	31671.61	3.61	-439	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2639	16.99	2.38	12	1.68	1881.00	13425.00	46300	20241210	-30.99	11420	20241120	179.77	43500	-26.55	20250402	24100	32.57	20250124	46300	-30.99	20241210	11420	179.77	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
9	20250414	090458	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	31100	-1000	5	-3.12	889860500	28364	9.58	31450	31900	31000	41700	22500	32100	31372.83	3.61	3455	35600	33850	32750	31000	29900	33300	30450	41	9600	500	19900	50	1	8260000	2569	16.53	2.32	12	0.34	1881.00	13425.00	46300	20241210	-32.83	11420	20241120	172.33	43500	-28.51	20250402	24100	29.05	20250124	46300	-32.83	20241210	11420	172.33	20241120	8.11	Y	045660	500	41 억	298117	N	N	11227	N	N
10	20250411	160452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32100	-1050	5	-3.17	9684921300	296020	77.55	34050	34500	31650	43050	23250	33150	32717.20	3.80	-15182	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2651	17.07	2.39	12	3.58	1881.00	13425.00	46300	20241210	-30.67	11420	20241120	181.09	43500	-26.21	20250402	24100	33.20	20250124	46300	-30.67	20241210	11420	181.09	20241120	7.83	Y	045660	500	41 억	314277	N	N	11227	N	N
11	20250411	150456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32000	-1150	5	-3.47	9167413750	279858	73.32	34050	34500	31650	43050	23250	33150	32757.37	3.80	-12658	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2643	17.01	2.38	12	3.39	1881.00	13425.00	46300	20241210	-30.89	11420	20241120	180.21	43500	-26.44	20250402	24100	32.78	20250124	46300	-30.89	20241210	11420	180.21	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
12	20250411	140456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32250	-900	5	-2.71	7715895125	234458	61.43	34050	34500	32050	43050	23250	33150	32909.50	3.80	-8061	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2664	17.15	2.40	12	2.84	1881.00	13425.00	46300	20241210	-30.35	11420	20241120	182.40	43500	-25.86	20250402	24100	33.82	20250124	46300	-30.35	20241210	11420	182.40	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
13	20250411	130457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32500	-650	5	-1.96	7184828125	218016	57.12	34050	34500	32050	43050	23250	33150	32955.51	3.80	-11984	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2685	17.28	2.42	12	2.64	1881.00	13425.00	46300	20241210	-29.81	11420	20241120	184.59	43500	-25.29	20250402	24100	34.85	20250124	46300	-29.81	20241210	11420	184.59	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
14	20250411	120457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32300	-850	5	-2.56	6872202525	208374	54.59	34050	34500	32050	43050	23250	33150	32980.13	3.80	-11871	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2668	17.17	2.41	12	2.52	1881.00	13425.00	46300	20241210	-30.24	11420	20241120	182.84	43500	-25.75	20250402	24100	34.02	20250124	46300	-30.24	20241210	11420	182.84	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
15	20250411	110456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32500	-650	5	-1.96	6271326950	189807	49.73	34050	34500	32050	43050	23250	33150	33040.55	3.80	-13214	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2685	17.28	2.42	12	2.30	1881.00	13425.00	46300	20241210	-29.81	11420	20241120	184.59	43500	-25.29	20250402	24100	34.85	20250124	46300	-29.81	20241210	11420	184.59	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
16	20250411	100457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32600	-550	5	-1.66	5102763675	153935	40.33	34050	34500	32050	43050	23250	33150	33148.82	3.80	-10048	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2693	17.33	2.43	12	1.86	1881.00	13425.00	46300	20241210	-29.59	11420	20241120	185.46	43500	-25.06	20250402	24100	35.27	20250124	46300	-29.59	20241210	11420	185.46	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
17	20250411	090500	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34000	850	2	2.56	1105104975	32321	8.47	34050	34500	33950	43050	23250	33150	34191.58	3.80	-2152	35083	34116	33433	32466	31783	33775	32125	41	9900	500	20550	50	1	8260000	2808	18.08	2.53	12	0.39	1881.00	13425.00	46300	20241210	-26.57	11420	20241120	197.72	43500	-21.84	20250402	24100	41.08	20250124	46300	-26.57	20241210	11420	197.72	20241120	7.83	Y	045660	500	41 억	314277	N	N	3122	N	N
18	20250410	160454	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33150	50	2	0.15	12812723500	381695	53.12	34000	34400	32750	43000	23200	33100	33568.26	3.25	44533	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2738	17.62	2.47	12	4.62	1881.00	13425.00	46300	20241210	-28.40	11420	20241120	190.28	43500	-23.79	20250402	24100	37.55	20250124	46300	-28.40	20241210	11420	190.28	20241120	7.52	Y	045660	500	41 억	268724	N	N	3122	N	N
19	20250410	150456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33225	125	2	0.38	12162449175	362092	50.39	34000	34400	32750	43000	23200	33100	33589.52	3.25	43698	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2744	17.66	2.47	12	4.38	1881.00	13425.00	46300	20241210	-28.24	11420	20241120	190.94	43500	-23.62	20250402	24100	37.86	20250124	46300	-28.24	20241210	11420	190.94	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
20	20250410	140455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33500	400	2	1.21	10909156550	324543	45.16	34000	34400	32750	43000	23200	33100	33614.06	3.25	37201	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2767	17.81	2.50	12	3.93	1881.00	13425.00	46300	20241210	-27.65	11420	20241120	193.35	43500	-22.99	20250402	24100	39.00	20250124	46300	-27.65	20241210	11420	193.35	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
21	20250410	130455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33550	450	2	1.36	9906046350	294653	41.00	34000	34400	32750	43000	23200	33100	33619.54	3.25	42979	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2771	17.84	2.50	12	3.57	1881.00	13425.00	46300	20241210	-27.54	11420	20241120	193.78	43500	-22.87	20250402	24100	39.21	20250124	46300	-27.54	20241210	11420	193.78	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
22	20250410	120456	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33000	-100	5	-0.30	8130525175	241400	33.59	34000	34400	32850	43000	23200	33100	33680.96	3.25	32330	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2726	17.54	2.46	12	2.92	1881.00	13425.00	46300	20241210	-28.73	11420	20241120	188.97	43500	-24.14	20250402	24100	36.93	20250124	46300	-28.73	20241210	11420	188.97	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
23	20250410	110455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33450	350	2	1.06	6606200625	195463	27.20	34000	34400	33000	43000	23200	33100	33798.06	3.25	28323	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2763	17.78	2.49	12	2.37	1881.00	13425.00	46300	20241210	-27.75	11420	20241120	192.91	43500	-23.10	20250402	24100	38.80	20250124	46300	-27.75	20241210	11420	192.91	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
24	20250410	100455	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33500	400	2	1.21	4992610000	147118	20.47	34000	34400	33250	43000	23200	33100	33936.66	3.25	24388	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2767	17.81	2.50	12	1.78	1881.00	13425.00	46300	20241210	-27.65	11420	20241120	193.35	43500	-22.99	20250402	24100	39.00	20250124	46300	-27.65	20241210	11420	193.35	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
25	20250410	090457	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33650	550	2	1.66	864759350	25579	3.56	34000	34150	33500	43000	23200	33100	33810.17	3.25	-4476	37766	35432	33916	31582	30066	34675	30825	41	9900	500	20520	50	1	8260000	2779	17.89	2.51	12	0.31	1881.00	13425.00	46300	20241210	-27.32	11420	20241120	194.66	43500	-22.64	20250402	24100	39.63	20250124	46300	-27.32	20241210	11420	194.66	20241120	7.52	Y	045660	500	41 억	268724	N	N	15487	N	N
26	20250409	160452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33100	-1200	5	-3.50	24833642125	718585	113.75	34550	36250	32400	44550	24050	34300	34559.46	3.58	-22519	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2734	17.60	2.47	12	8.70	1881.00	13425.00	46300	20241210	-28.51	11420	20241120	189.84	43500	-23.91	20250402	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	7.85	Y	045660	500	41 억	295505	N	N	15487	N	N
27	20250409	150400	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33100	-1200	5	-3.50	23954412975	692066	109.55	34550	36250	32400	44550	24050	34300	34612.92	3.58	-24767	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2734	17.60	2.47	12	8.38	1881.00	13425.00	46300	20241210	-28.51	11420	20241120	189.84	43500	-23.91	20250402	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
28	20250409	140450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33100	-1200	5	-3.50	22793615425	656825	103.97	34550	36250	32400	44550	24050	34300	34702.74	3.58	-29541	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2734	17.60	2.47	12	7.95	1881.00	13425.00	46300	20241210	-28.51	11420	20241120	189.84	43500	-23.91	20250402	24100	37.34	20250124	46300	-28.51	20241210	11420	189.84	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
29	20250409	130450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33150	-1150	5	-3.35	21646013225	622088	98.47	34550	36250	32400	44550	24050	34300	34795.77	3.58	-22888	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2738	17.62	2.47	12	7.53	1881.00	13425.00	46300	20241210	-28.40	11420	20241120	190.28	43500	-23.79	20250402	24100	37.55	20250124	46300	-28.40	20241210	11420	190.28	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
30	20250409	120450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33650	-650	5	-1.90	18933762375	539796	85.45	34550	36250	33250	44550	24050	34300	35075.82	3.58	-14963	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2779	17.89	2.51	12	6.54	1881.00	13425.00	46300	20241210	-27.32	11420	20241120	194.66	43500	-22.64	20250402	24100	39.63	20250124	46300	-27.32	20241210	11420	194.66	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
31	20250409	110449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34250	-50	5	-0.15	16240638700	460420	72.88	34550	36250	34100	44550	24050	34300	35273.60	3.58	-6869	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2829	18.21	2.55	12	5.57	1881.00	13425.00	46300	20241210	-26.03	11420	20241120	199.91	43500	-21.26	20250402	24100	42.12	20250124	46300	-26.03	20241210	11420	199.91	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
32	20250409	100452	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	35200	900	2	2.62	13181332850	372845	59.02	34550	36250	34100	44550	24050	34300	35353.48	3.58	1333	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2908	18.71	2.62	12	4.51	1881.00	13425.00	46300	20241210	-23.97	11420	20241120	208.23	43500	-19.08	20250402	24100	46.06	20250124	46300	-23.97	20241210	11420	208.23	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
33	20250409	090453	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34400	100	2	0.29	1333317200	38672	6.12	34550	34850	34100	44550	24050	34300	34477.75	3.58	720	36733	35516	34133	32916	31533	34825	32225	41	10250	500	21260	50	1	8260000	2841	18.29	2.56	12	0.47	1881.00	13425.00	46300	20241210	-25.70	11420	20241120	201.23	43500	-20.92	20250402	24100	42.74	20250124	46300	-25.70	20241210	11420	201.23	20241120	7.85	Y	045660	500	41 억	295505	N	N	12890	N	N
34	20250408	160446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34300	350	2	1.03	21672702450	631731	46.93	34800	35350	32750	44100	23800	33950	34306.88	3.40	16161	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2833	18.23	2.55	12	7.65	1881.00	13425.00	46300	20241210	-25.92	11420	20241120	200.35	43500	-21.15	20250402	24100	42.32	20250124	46300	-25.92	20241210	11420	200.35	20241120	7.22	Y	045660	500	41 억	280791	N	N	12890	N	N
35	20250408	150450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34350	400	2	1.18	20367346225	593734	44.11	34800	35350	32750	44100	23800	33950	34303.84	3.40	15908	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2837	18.26	2.56	12	7.19	1881.00	13425.00	46300	20241210	-25.81	11420	20241120	200.79	43500	-21.03	20250402	24100	42.53	20250124	46300	-25.81	20241210	11420	200.79	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
36	20250408	140449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34100	150	2	0.44	18388483950	535469	39.78	34800	35350	32750	44100	23800	33950	34340.92	3.40	9941	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2817	18.13	2.54	12	6.48	1881.00	13425.00	46300	20241210	-26.35	11420	20241120	198.60	43500	-21.61	20250402	24100	41.49	20250124	46300	-26.35	20241210	11420	198.60	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
37	20250408	130448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34500	550	2	1.62	16628123800	483845	35.95	34800	35350	32750	44100	23800	33950	34366.66	3.40	12304	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2850	18.34	2.57	12	5.86	1881.00	13425.00	46300	20241210	-25.49	11420	20241120	202.10	43500	-20.69	20250402	24100	43.15	20250124	46300	-25.49	20241210	11420	202.10	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
38	20250408	120449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34700	750	2	2.21	13959472475	407228	30.25	34800	35350	32750	44100	23800	33950	34279.28	3.40	12894	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2866	18.45	2.58	12	4.93	1881.00	13425.00	46300	20241210	-25.05	11420	20241120	203.85	43500	-20.23	20250402	24100	43.98	20250124	46300	-25.05	20241210	11420	203.85	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
39	20250408	110448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34700	750	2	2.21	10950788825	320891	23.84	34800	35350	32750	44100	23800	33950	34126.21	3.40	2897	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2866	18.45	2.58	12	3.88	1881.00	13425.00	46300	20241210	-25.05	11420	20241120	203.85	43500	-20.23	20250402	24100	43.98	20250124	46300	-25.05	20241210	11420	203.85	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
40	20250408	100448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34050	100	2	0.29	7633891725	224821	16.70	34800	35350	32750	44100	23800	33950	33955.42	3.40	-1514	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2813	18.10	2.54	12	2.72	1881.00	13425.00	46300	20241210	-26.46	11420	20241120	198.16	43500	-21.72	20250402	24100	41.29	20250124	46300	-26.46	20241210	11420	198.16	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
41	20250408	090450	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33300	-650	5	-1.91	2269787075	66214	4.92	34800	35350	33300	44100	23800	33950	34279.74	3.40	4219	37383	35666	34133	32416	30883	36525	33275	41	10150	500	21040	50	1	8260000	2751	17.70	2.48	12	0.80	1881.00	13425.00	46300	20241210	-28.08	11420	20241120	191.59	43500	-23.45	20250402	24100	38.17	20250124	46300	-28.08	20241210	11420	191.59	20241120	7.22	Y	045660	500	41 억	280791	N	N	13522	N	N
42	20250407	160444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33950	1800	2	5.60	46077453325	1346064	31.21	33050	35850	32600	41750	22550	32150	34232.79	3.38	-1149	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2804	18.05	2.53	12	16.30	1881.00	13425.00	46300	20241210	-26.67	11420	20241120	197.29	43500	-21.95	20250402	24100	40.87	20250124	46300	-26.67	20241210	11420	197.29	20241120	8.99	Y	045660	500	41 억	278844	N	N	13522	N	N
43	20250407	150447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34000	1850	2	5.75	44472112075	1298955	30.11	33050	35850	32600	41750	22550	32150	34238.39	3.38	-582	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2808	18.08	2.53	12	15.73	1881.00	13425.00	46300	20241210	-26.57	11420	20241120	197.72	43500	-21.84	20250402	24100	41.08	20250124	46300	-26.57	20241210	11420	197.72	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
44	20250407	140445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34600	2450	2	7.62	40989938700	1197720	27.77	33050	35850	32600	41750	22550	32150	34224.98	3.38	-11691	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2858	18.39	2.58	12	14.50	1881.00	13425.00	46300	20241210	-25.27	11420	20241120	202.98	43500	-20.46	20250402	24100	43.57	20250124	46300	-25.27	20241210	11420	202.98	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
45	20250407	130444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34150	2000	2	6.22	29161860525	859858	19.93	33050	35000	32600	41750	22550	32150	33916.72	3.38	-5556	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2821	18.16	2.54	12	10.41	1881.00	13425.00	46300	20241210	-26.24	11420	20241120	199.04	43500	-21.49	20250402	24100	41.70	20250124	46300	-26.24	20241210	11420	199.04	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
46	20250407	120445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34250	2100	2	6.53	27779600225	819168	18.99	33050	35000	32600	41750	22550	32150	33914.05	3.38	2540	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2829	18.21	2.55	12	9.92	1881.00	13425.00	46300	20241210	-26.03	11420	20241120	199.91	43500	-21.26	20250402	24100	42.12	20250124	46300	-26.03	20241210	11420	199.91	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
47	20250407	110445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34150	2000	2	6.22	25821691775	761718	17.66	33050	35000	32600	41750	22550	32150	33901.50	3.38	-1987	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2821	18.16	2.54	12	9.22	1881.00	13425.00	46300	20241210	-26.24	11420	20241120	199.04	43500	-21.49	20250402	24100	41.70	20250124	46300	-26.24	20241210	11420	199.04	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
48	20250407	100446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	34050	1900	2	5.91	17609844900	523543	12.14	33050	34500	32600	41750	22550	32150	33638.65	3.38	2672	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2813	18.10	2.54	12	6.34	1881.00	13425.00	46300	20241210	-26.46	11420	20241120	198.16	43500	-21.72	20250402	24100	41.29	20250124	46300	-26.46	20241210	11420	198.16	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
49	20250407	090445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33850	1700	2	5.29	3794069725	113597	2.63	33050	34100	32950	41750	22550	32150	33410.08	3.38	5186	47083	39616	35383	27916	23683	37500	25800	41	9600	500	19930	50	1	8260000	2796	18.00	2.52	12	1.38	1881.00	13425.00	46300	20241210	-26.89	11420	20241120	196.41	43500	-22.18	20250402	24100	40.46	20250124	46300	-26.89	20241210	11420	196.41	20241120	8.99	Y	045660	500	41 억	278844	N	N	8992	N	N
50	20250404	160444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32150	-3800	5	-10.57	160508882975	4313503	256.81	38000	42850	31150	46700	25200	35950	37213.45	3.67	-45788	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2656	17.09	2.39	12	52.22	1881.00	13425.00	46300	20241210	-30.56	11420	20241120	181.52	43500	-26.09	20250402	24100	33.40	20250124	46300	-30.56	20241210	11420	181.52	20241120	8.38	Y	045660	500	41 억	303326	N	N	8992	N	N
51	20250404	150448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32500	-3450	5	-9.60	158426361650	4248798	252.96	38000	42850	31150	46700	25200	35950	37287.34	3.67	-51209	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2685	17.28	2.42	12	51.44	1881.00	13425.00	46300	20241210	-29.81	11420	20241120	184.59	43500	-25.29	20250402	24100	34.85	20250124	46300	-29.81	20241210	11420	184.59	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
52	20250404	140449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	33800	-2150	5	-5.98	153468682825	4098453	244.01	38000	42850	31150	46700	25200	35950	37445.52	3.67	-48003	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2792	17.97	2.52	12	49.62	1881.00	13425.00	46300	20241210	-27.00	11420	20241120	195.97	43500	-22.30	20250402	24100	40.25	20250124	46300	-27.00	20241210	11420	195.97	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
53	20250404	130449	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	32150	-3800	5	-10.57	140274528450	3698537	220.20	38000	42850	31150	46700	25200	35950	37927.03	3.67	60341	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2656	17.09	2.39	12	44.78	1881.00	13425.00	46300	20241210	-30.56	11420	20241120	181.52	43500	-26.09	20250402	24100	33.40	20250124	46300	-30.56	20241210	11420	181.52	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
54	20250404	120444	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	35650	-300	5	-0.83	124942743825	3237104	192.73	38000	42850	31150	46700	25200	35950	38597.08	3.67	30569	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	2945	18.95	2.66	12	39.19	1881.00	13425.00	46300	20241210	-23.00	11420	20241120	212.17	43500	-18.05	20250402	24100	47.93	20250124	46300	-23.00	20241210	11420	212.17	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
55	20250404	110447	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38550	2600	2	7.23	52929422700	1360872	81.02	38000	41400	35400	46700	25200	35950	38893.76	3.67	35275	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	3184	20.49	2.87	12	16.48	1881.00	13425.00	46300	20241210	-16.74	11420	20241120	237.57	43500	-11.38	20250402	24100	59.96	20250124	46300	-16.74	20241210	11420	237.57	20241120	8.38	Y	045660	500	41 억	303326	Y	N	10103	N	N
56	20250404	100446	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	39700	3750	2	10.43	22359932325	581415	34.62	38000	39850	36850	46700	25200	35950	38457.79	3.67	28229	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	3279	21.11	2.96	12	7.04	1881.00	13425.00	46300	20241210	-14.25	11420	20241120	247.64	43500	-8.74	20250402	24100	64.73	20250124	46300	-14.25	20241210	11420	247.64	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
57	20250404	090448	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37000	1050	2	2.92	3951229000	104701	6.23	38000	38150	36900	46700	25200	35950	37738.25	3.67	-21603	42650	39300	37000	33650	31350	38150	32500	41	10750	500	22280	50	1	8260000	3056	19.67	2.76	12	1.27	1881.00	13425.00	46300	20241210	-20.09	11420	20241120	223.99	43500	-14.94	20250402	24100	53.53	20250124	46300	-20.09	20241210	11420	223.99	20241120	8.38	Y	045660	500	41 억	303326	N	N	10103	N	N
58	20250403	160439	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	35950	-3100	5	-7.94	63760636525	1679615	36.31	40000	40350	34700	50700	27350	39050	37962.00	3.50	8322	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	2969	19.11	2.68	12	20.33	1881.00	13425.00	46300	20241210	-22.35	11420	20241120	214.80	43500	-17.36	20250402	24100	49.17	20250124	46300	-22.35	20241210	11420	214.80	20241120	8.58	Y	045660	500	41 억	289124	N	N	10103	N	N
59	20250403	150443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	36250	-2800	5	-7.17	60483811200	1588359	34.34	40000	40350	34700	50700	27350	39050	38079.38	3.50	2780	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	2994	19.27	2.70	12	19.23	1881.00	13425.00	46300	20241210	-21.71	11420	20241120	217.43	43500	-16.67	20250402	24100	50.41	20250124	46300	-21.71	20241210	11420	217.43	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
60	20250403	140443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37100	-1950	5	-4.99	44052570325	1133288	24.50	40000	40350	36600	50700	27350	39050	38871.46	3.50	-7790	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3064	19.72	2.76	12	13.72	1881.00	13425.00	46300	20241210	-19.87	11420	20241120	224.87	43500	-14.71	20250402	24100	53.94	20250124	46300	-19.87	20241210	11420	224.87	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
61	20250403	130443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	39450	400	2	1.02	35815123100	917439	19.83	40000	40350	37700	50700	27350	39050	39038.15	3.50	-4904	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3259	20.97	2.94	12	11.11	1881.00	13425.00	46300	20241210	-14.79	11420	20241120	245.45	43500	-9.31	20250402	24100	63.69	20250124	46300	-14.79	20241210	11420	245.45	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
62	20250403	120442	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38750	-300	5	-0.77	30102830600	772430	16.70	40000	40350	37700	50700	27350	39050	38971.59	3.50	553	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3201	20.60	2.89	12	9.35	1881.00	13425.00	46300	20241210	-16.31	11420	20241120	239.32	43500	-10.92	20250402	24100	60.79	20250124	46300	-16.31	20241210	11420	239.32	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
63	20250403	110443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38350	-700	5	-1.79	25524573500	654269	14.14	40000	40350	37700	50700	27350	39050	39012.35	3.50	31580	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3168	20.39	2.86	12	7.92	1881.00	13425.00	46300	20241210	-17.17	11420	20241120	235.81	43500	-11.84	20250402	24100	59.13	20250124	46300	-17.17	20241210	11420	235.81	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
64	20250403	100443	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38050	-1000	5	-2.56	20271389650	516511	11.17	40000	40350	37700	50700	27350	39050	39246.81	3.50	31781	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3143	20.23	2.83	12	6.25	1881.00	13425.00	46300	20241210	-17.82	11420	20241120	233.19	43500	-12.53	20250402	24100	57.88	20250124	46300	-17.82	20241210	11420	233.19	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
65	20250403	090445	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	39850	800	2	2.05	3383949950	84444	1.83	40000	40350	39750	50700	27350	39050	40074.42	3.50	-2198	46550	42800	39750	36000	32950	41275	34475	41	11650	500	24210	50	1	8260000	3292	21.19	2.97	12	1.02	1881.00	13425.00	46300	20241210	-13.93	11420	20241120	248.95	43500	-8.39	20250402	24100	65.35	20250124	46300	-13.93	20241210	11420	248.95	20241120	8.58	Y	045660	500	41 억	289124	N	N	38507	N	N
66	20250402	160434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	39050	1850	2	4.97	184323530300	4625608	222.80	39700	43500	36700	48350	26050	37200	39848.68	5.10	-148230	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3226	20.76	2.91	12	56.00	1881.00	13425.00	46300	20241210	-15.66	11420	20241120	241.94	43500	-10.23	20250402	24100	62.03	20250124	46300	-15.66	20241210	11420	241.94	20241120	8.07	Y	045660	500	41 억	421279	N	N	38507	N	N
67	20250402	150434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	40650	3450	2	9.27	173009626750	4342974	209.19	39700	43500	36700	48350	26050	37200	39836.71	5.10	-152384	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3358	21.61	3.03	12	52.58	1881.00	13425.00	46300	20241210	-12.20	11420	20241120	255.95	43500	-6.55	20250402	24100	68.67	20250124	46300	-12.20	20241210	11420	255.95	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
68	20250402	140435	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	40450	3250	2	8.74	100261181375	2581397	124.34	39700	41700	36700	48350	26050	37200	38839.93	5.10	-135503	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3341	21.50	3.01	12	31.25	1881.00	13425.00	46300	20241210	-12.63	11420	20241120	254.20	41700	-3.00	20250402	24100	67.84	20250124	46300	-12.63	20241210	11420	254.20	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
69	20250402	130436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37650	450	2	1.21	67016103950	1743942	84.00	39700	41700	36700	48350	26050	37200	38427.99	5.10	-90423	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3110	20.02	2.80	12	21.11	1881.00	13425.00	46300	20241210	-18.68	11420	20241120	229.68	41700	-9.71	20250402	24100	56.22	20250124	46300	-18.68	20241210	11420	229.68	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
70	20250402	120436	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38250	1050	2	2.82	62848625150	1633190	78.67	39700	41700	36700	48350	26050	37200	38482.18	5.10	-97633	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3159	20.33	2.85	12	19.77	1881.00	13425.00	46300	20241210	-17.39	11420	20241120	234.94	41700	-8.27	20250402	24100	58.71	20250124	46300	-17.39	20241210	11420	234.94	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
71	20250402	110434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38300	1100	2	2.96	59007444500	1532609	73.82	39700	41700	36700	48350	26050	37200	38501.36	5.10	-88877	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3164	20.36	2.85	12	18.55	1881.00	13425.00	46300	20241210	-17.28	11420	20241120	235.38	41700	-8.15	20250402	24100	58.92	20250124	46300	-17.28	20241210	11420	235.38	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
72	20250402	100434	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37600	400	2	1.08	48102343150	1248653	60.14	39700	41700	36700	48350	26050	37200	38523.45	5.10	-81830	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3106	19.99	2.80	12	15.12	1881.00	13425.00	46300	20241210	-18.79	11420	20241120	229.25	41700	-9.83	20250402	24100	56.02	20250124	46300	-18.79	20241210	11420	229.25	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
73	20250402	090437	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	38500	1300	2	3.49	19415298275	489726	23.59	39700	41700	38000	48350	26050	37200	39645.54	5.10	-46581	43033	40116	34283	31366	25533	41575	32825	41	11150	500	23060	50	1	8260000	3180	20.47	2.87	12	5.93	1881.00	13425.00	46300	20241210	-16.85	11420	20241120	237.13	41700	-7.67	20250402	24100	59.75	20250124	46300	-16.85	20241210	11420	237.13	20241120	8.07	Y	045660	500	41 억	421279	N	N	10052	N	N
74	20250401	160438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37200	8550	1	29.84	73276843325	2076117	368.43	28650	37200	28450	37200	20100	28650	35295.46	4.15	69982	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3073	19.78	2.77	12	25.13	1881.00	13425.00	46300	20241210	-19.65	11420	20241120	225.74	40700	-8.60	20250327	24100	54.36	20250124	46300	-19.65	20241210	11420	225.74	20241120	7.71	Y	045660	500	41 억	343041	N	N	10052	N	N
75	20250401	150438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37200	8550	1	29.84	73153302125	2072796	367.84	28650	37200	28450	37200	20100	28650	35292.52	4.15	70082	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3073	19.78	2.77	12	25.09	1881.00	13425.00	46300	20241210	-19.65	11420	20241120	225.74	40700	-8.60	20250327	24100	54.36	20250124	46300	-19.65	20241210	11420	225.74	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
76	20250401	140437	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	37050	8400	2	29.32	69620635850	1977689	350.97	28650	37200	28450	37200	20100	28650	35203.47	4.15	55372	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3060	19.70	2.76	12	23.94	1881.00	13425.00	46300	20241210	-19.98	11420	20241120	224.43	40700	-8.97	20250327	24100	53.73	20250124	46300	-19.98	20241210	11420	224.43	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
77	20250401	130438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	36450	7800	2	27.23	64261956975	1832370	325.18	28650	37200	28450	37200	20100	28650	35070.88	4.15	67690	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3011	19.38	2.72	12	22.18	1881.00	13425.00	46300	20241210	-21.27	11420	20241120	219.18	40700	-10.44	20250327	24100	51.24	20250124	46300	-21.27	20241210	11420	219.18	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
78	20250401	120438	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	36100	7450	2	26.00	57014245100	1632216	289.66	28650	37200	28450	37200	20100	28650	34931.10	4.15	66444	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	2982	19.19	2.69	12	19.76	1881.00	13425.00	46300	20241210	-22.03	11420	20241120	216.11	40700	-11.30	20250327	24100	49.79	20250124	46300	-22.03	20241210	11420	216.11	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
79	20250401	110435	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	36500	7850	2	27.40	30645078300	907332	161.02	28650	36750	28450	37200	20100	28650	33775.70	4.15	-18928	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	3015	19.40	2.72	12	10.98	1881.00	13425.00	46300	20241210	-21.17	11420	20241120	219.61	40700	-10.32	20250327	24100	51.45	20250124	46300	-21.17	20241210	11420	219.61	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
80	20250401	100431	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	29050	400	2	1.40	3479483700	119775	21.26	28650	29650	28450	37200	20100	28650	29050.62	4.15	4393	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	2400	15.44	2.16	12	1.45	1881.00	13425.00	46300	20241210	-37.26	11420	20241120	154.38	40700	-28.62	20250327	24100	20.54	20250124	46300	-37.26	20241210	11420	154.38	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N
81	20250401	090433	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	28900	250	2	0.87	1115578100	38765	6.88	28650	29300	28450	37200	20100	28650	28778.42	4.15	6738	31683	30166	29333	27816	26983	29750	27400	41	8550	500	17760	50	1	8260000	2387	15.36	2.15	12	0.47	1881.00	13425.00	46300	20241210	-37.58	11420	20241120	153.06	40700	-28.99	20250327	24100	19.92	20250124	46300	-37.58	20241210	11420	153.06	20241120	7.71	Y	045660	500	41 억	343041	N	N	43135	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History