KissMeData/224110/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	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	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18800	-670	5	-3.44	2408655555	126448	78.71	19380	19570	18300	25300	13630	19470	19049.56	3.31	-37	21570	20520	19950	18900	18330	20235	18615	27	5830	500	12070	10	1	5340000	1004	9.31	1.32	12	2.37	2020.00	14192.00	32500	20241210	-42.15	10030	20241122	87.44	24300	-22.63	20250327	15760	19.29	20250326	32500	-42.15	20241210	10030	87.44	20241122	5.72	Y	224110	500	26 억	176886	N	N	5033	N	N
3	20250414	150938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18830	-640	5	-3.29	2253789965	118211	73.58	19380	19570	18300	25300	13630	19470	19065.31	3.31	1416	21570	20520	19950	18900	18330	20235	18615	27	5830	500	12070	10	1	5340000	1006	9.32	1.33	12	2.21	2020.00	14192.00	32500	20241210	-42.06	10030	20241122	87.74	24300	-22.51	20250327	15760	19.48	20250326	32500	-42.06	20241210	10030	87.74	20241122	5.72	Y	224110	500	26 억	176886	N	N	4619	N	N
4	20250414	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19020	-450	5	-2.31	2002980205	104959	65.33	19380	19570	18300	25300	13630	19470	19082.90	3.31	4281	21570	20520	19950	18900	18330	20235	18615	27	5830	500	12070	10	1	5340000	1016	9.42	1.34	12	1.97	2020.00	14192.00	32500	20241210	-41.48	10030	20241122	89.63	24300	-21.73	20250327	15760	20.69	20250326	32500	-41.48	20241210	10030	89.63	20241122	5.72	Y	224110	500	26 억	176886	N	N	4619	N	N
5	20250414	130935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19110	-360	5	-1.85	1749320645	91603	57.02	19380	19570	18300	25300	13630	19470	19096.15	3.31	7547	21570	20520	19950	18900	18330	20235	18615	27	5830	500	12070	10	1	5340000	1020	9.46	1.35	12	1.72	2020.00	14192.00	32500	20241210	-41.20	10030	20241122	90.53	24300	-21.36	20250327	15760	21.26	20250326	32500	-41.20	20241210	10030	90.53	20241122	5.72	Y	224110	500	26 억	176886	N	N	4619	N	N
6	20250414	120937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19160	-310	5	-1.59	1608377265	84230	52.43	19380	19570	18300	25300	13630	19470	19094.40	3.31	7910	21570	20520	19950	18900	18330	20235	18615	27	5830	500	12070	10	1	5340000	1023	9.49	1.35	12	1.58	2020.00	14192.00	32500	20241210	-41.05	10030	20241122	91.03	24300	-21.15	20250327	15760	21.57	20250326	32500	-41.05	20241210	10030	91.03	20241122	5.72	Y	224110	500	26 억	176886	N	N	4619	N	N
7	20250414	110932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18940	-530	5	-2.72	1388362260	72692	45.25	19380	19570	18300	25300	13630	19470	19098.48	3.31	4353	21570	20520	19950	18900	18330	20235	18615	27	5830	500	12070	10	1	5340000	1011	9.38	1.33	12	1.36	2020.00	14192.00	32500	20241210	-41.72	10030	20241122	88.83	24300	-22.06	20250327	15760	20.18	20250326	32500	-41.72	20241210	10030	88.83	20241122	5.72	Y	224110	500	26 억	176886	N	N	4619	N	N
8	20250414	100935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19180	-290	5	-1.49	964312220	50288	31.30	19380	19570	18300	25300	13630	19470	19174.91	3.31	8160	21570	20520	19950	18900	18330	20235	18615	27	5830	500	12070	10	1	5340000	1024	9.50	1.35	12	0.94	2020.00	14192.00	32500	20241210	-40.98	10030	20241122	91.23	24300	-21.07	20250327	15760	21.70	20250326	32500	-40.98	20241210	10030	91.23	20241122	5.72	Y	224110	500	26 억	176886	N	N	4619	N	N
9	20250414	090936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19200	-270	5	-1.39	288528230	15207	9.47	19380	19380	18300	25300	13630	19470	18968.44	3.31	2462	21570	20520	19950	18900	18330	20235	18615	27	5830	500	12070	10	1	5340000	1025	9.50	1.35	12	0.28	2020.00	14192.00	32500	20241210	-40.92	10030	20241122	91.43	24300	-20.99	20250327	15760	21.83	20250326	32500	-40.92	20241210	10030	91.43	20241122	5.72	Y	224110	500	26 억	176886	N	N	4619	N	N
10	20250411	160926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19470	-930	5	-4.56	3146065265	159045	72.84	20650	21000	19380	26500	14300	20400	19782.19	3.51	-11100	22186	21292	20556	19662	18926	20925	19295	27	6100	500	12640	10	1	5340000	1040	9.64	1.37	12	2.98	2020.00	14192.00	32500	20241210	-40.09	10030	20241122	94.12	24300	-19.88	20250327	15760	23.54	20250326	32500	-40.09	20241210	10030	94.12	20241122	5.82	Y	224110	500	26 억	187667	N	N	4619	N	N
11	20250411	150934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19500	-900	5	-4.41	2967529745	149881	68.64	20650	21000	19380	26500	14300	20400	19799.24	3.51	-11334	22186	21292	20556	19662	18926	20925	19295	27	6100	500	12640	10	1	5340000	1041	9.65	1.37	12	2.81	2020.00	14192.00	32500	20241210	-40.00	10030	20241122	94.42	24300	-19.75	20250327	15760	23.73	20250326	32500	-40.00	20241210	10030	94.42	20241122	5.82	Y	224110	500	26 억	187667	N	N	4650	N	N
12	20250411	140932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19570	-830	5	-4.07	2600141765	131137	60.06	20650	21000	19380	26500	14300	20400	19827.67	3.51	-8574	22186	21292	20556	19662	18926	20925	19295	27	6100	500	12640	10	1	5340000	1045	9.69	1.38	12	2.46	2020.00	14192.00	32500	20241210	-39.78	10030	20241122	95.11	24300	-19.47	20250327	15760	24.18	20250326	32500	-39.78	20241210	10030	95.11	20241122	5.82	Y	224110	500	26 억	187667	N	N	4650	N	N
13	20250411	130934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19570	-830	5	-4.07	2439102665	122915	56.29	20650	21000	19380	26500	14300	20400	19843.82	3.51	-6958	22186	21292	20556	19662	18926	20925	19295	27	6100	500	12640	10	1	5340000	1045	9.69	1.38	12	2.30	2020.00	14192.00	32500	20241210	-39.78	10030	20241122	95.11	24300	-19.47	20250327	15760	24.18	20250326	32500	-39.78	20241210	10030	95.11	20241122	5.82	Y	224110	500	26 억	187667	N	N	4650	N	N
14	20250411	120935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19580	-820	5	-4.02	2295049620	115568	52.93	20650	21000	19380	26500	14300	20400	19858.87	3.51	-7951	22186	21292	20556	19662	18926	20925	19295	27	6100	500	12640	10	1	5340000	1046	9.69	1.38	12	2.16	2020.00	14192.00	32500	20241210	-39.75	10030	20241122	95.21	24300	-19.42	20250327	15760	24.24	20250326	32500	-39.75	20241210	10030	95.21	20241122	5.82	Y	224110	500	26 억	187667	N	N	4650	N	N
15	20250411	110934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19640	-760	5	-3.73	2136465415	107478	49.22	20650	21000	19380	26500	14300	20400	19878.16	3.51	-8780	22186	21292	20556	19662	18926	20925	19295	27	6100	500	12640	10	1	5340000	1049	9.72	1.38	12	2.01	2020.00	14192.00	32500	20241210	-39.57	10030	20241122	95.81	24300	-19.18	20250327	15760	24.62	20250326	32500	-39.57	20241210	10030	95.81	20241122	5.82	Y	224110	500	26 억	187667	N	N	4650	N	N
16	20250411	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19850	-550	5	-2.70	1476615225	73794	33.80	20650	21000	19580	26500	14300	20400	20009.96	3.51	-2568	22186	21292	20556	19662	18926	20925	19295	27	6100	500	12640	10	1	5340000	1060	9.83	1.40	12	1.38	2020.00	14192.00	32500	20241210	-38.92	10030	20241122	97.91	24300	-18.31	20250327	15760	25.95	20250326	32500	-38.92	20241210	10030	97.91	20241122	5.82	Y	224110	500	26 억	187667	N	N	4650	N	N
17	20250411	090939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	-100	5	-0.49	342812650	16628	7.62	20650	21000	20300	26500	14300	20400	20616.59	3.51	-2262	22186	21292	20556	19662	18926	20925	19295	27	6100	500	12640	50	1	5340000	1084	10.05	1.43	12	0.31	2020.00	14192.00	32500	20241210	-37.54	10030	20241122	102.39	24300	-16.46	20250327	15760	28.81	20250326	32500	-37.54	20241210	10030	102.39	20241122	5.82	Y	224110	500	26 억	187667	N	N	4650	N	N
18	20250410	160929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20400	-150	5	-0.73	4472882730	217357	57.24	21100	21450	19820	26700	14400	20550	20579.40	3.16	15411	22510	21530	20720	19740	18930	21125	19335	27	6150	500	12740	50	1	5340000	1089	10.10	1.44	12	4.07	2020.00	14192.00	32500	20241210	-37.23	10030	20241122	103.39	24300	-16.05	20250327	15760	29.44	20250326	32500	-37.23	20241210	10030	103.39	20241122	5.46	Y	224110	500	26 억	168819	N	N	4650	N	N
19	20250410	150934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	50	2	0.24	4165345980	202317	53.28	21100	21450	19820	26700	14400	20550	20588.28	3.16	11660	22510	21530	20720	19740	18930	21125	19335	27	6150	500	12740	50	1	5340000	1100	10.20	1.45	12	3.79	2020.00	14192.00	32500	20241210	-36.62	10030	20241122	105.38	24300	-15.23	20250327	15760	30.71	20250326	32500	-36.62	20241210	10030	105.38	20241122	5.46	Y	224110	500	26 억	168819	N	N	5010	N	N
20	20250410	140930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	0	3	0.00	3754209505	182358	48.03	21100	21450	19820	26700	14400	20550	20587.10	3.16	9445	22510	21530	20720	19740	18930	21125	19335	27	6150	500	12740	50	1	5340000	1097	10.17	1.45	12	3.41	2020.00	14192.00	32500	20241210	-36.77	10030	20241122	104.89	24300	-15.43	20250327	15760	30.39	20250326	32500	-36.77	20241210	10030	104.89	20241122	5.46	Y	224110	500	26 억	168819	N	N	5010	N	N
21	20250410	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	0	3	0.00	3492753255	169668	44.68	21100	21450	19820	26700	14400	20550	20585.88	3.16	5988	22510	21530	20720	19740	18930	21125	19335	27	6150	500	12740	50	1	5340000	1097	10.17	1.45	12	3.18	2020.00	14192.00	32500	20241210	-36.77	10030	20241122	104.89	24300	-15.43	20250327	15760	30.39	20250326	32500	-36.77	20241210	10030	104.89	20241122	5.46	Y	224110	500	26 억	168819	N	N	5010	N	N
22	20250410	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	-350	5	-1.70	3106172805	150739	39.70	21100	21450	19820	26700	14400	20550	20606.42	3.16	5467	22510	21530	20720	19740	18930	21125	19335	27	6150	500	12740	50	1	5340000	1079	10.00	1.42	12	2.82	2020.00	14192.00	32500	20241210	-37.85	10030	20241122	101.40	24300	-16.87	20250327	15760	28.17	20250326	32500	-37.85	20241210	10030	101.40	20241122	5.46	Y	224110	500	26 억	168819	N	N	5010	N	N
23	20250410	110929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	0	3	0.00	1995444225	95692	25.20	21100	21450	20450	26700	14400	20550	20853.82	3.16	-1274	22510	21530	20720	19740	18930	21125	19335	27	6150	500	12740	50	1	5340000	1097	10.17	1.45	12	1.79	2020.00	14192.00	32500	20241210	-36.77	10030	20241122	104.89	24300	-15.43	20250327	15760	30.39	20250326	32500	-36.77	20241210	10030	104.89	20241122	5.46	Y	224110	500	26 억	168819	N	N	5010	N	N
24	20250410	100931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	0	3	0.00	1502353325	71733	18.89	21100	21450	20500	26700	14400	20550	20945.48	3.16	-8302	22510	21530	20720	19740	18930	21125	19335	27	6150	500	12740	50	1	5340000	1097	10.17	1.45	12	1.34	2020.00	14192.00	32500	20241210	-36.77	10030	20241122	104.89	24300	-15.43	20250327	15760	30.39	20250326	32500	-36.77	20241210	10030	104.89	20241122	5.46	Y	224110	500	26 억	168819	N	N	5010	N	N
25	20250410	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	250	2	1.22	501381450	24152	6.36	21100	21150	20550	26700	14400	20550	20762.28	3.16	-4232	22510	21530	20720	19740	18930	21125	19335	27	6150	500	12740	50	1	5340000	1111	10.30	1.47	12	0.45	2020.00	14192.00	32500	20241210	-36.00	10030	20241122	107.38	24300	-14.40	20250327	15760	31.98	20250326	32500	-36.00	20241210	10030	107.38	20241122	5.46	Y	224110	500	26 억	168819	N	N	5010	N	N
26	20250409	160924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	-650	5	-3.07	7850873670	375280	47.57	21400	21700	19910	27550	14850	21200	20920.03	3.58	-24017	24866	23032	21066	19232	17266	23950	20150	27	6350	500	13140	50	1	5340000	1097	10.17	1.45	12	7.03	2020.00	14192.00	32500	20241210	-36.77	10030	20241122	104.89	24300	-15.43	20250327	15760	30.39	20250326	32500	-36.77	20241210	10030	104.89	20241122	5.57	Y	224110	500	26 억	191306	N	N	5010	N	N
27	20250409	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20400	-800	5	-3.77	7666371445	366268	46.43	21400	21700	19910	27550	14850	21200	20930.89	3.58	-22767	24866	23032	21066	19232	17266	23950	20150	27	6350	500	13140	50	1	5340000	1089	10.10	1.44	12	6.86	2020.00	14192.00	32500	20241210	-37.23	10030	20241122	103.39	24300	-16.05	20250327	15760	29.44	20250326	32500	-37.23	20241210	10030	103.39	20241122	5.57	Y	224110	500	26 억	191306	N	N	14826	N	N
28	20250409	140922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19910	-1290	5	-6.08	7317406945	348958	44.23	21400	21700	19910	27550	14850	21200	20969.16	3.58	-24683	24866	23032	21066	19232	17266	23950	20150	27	6350	500	13140	10	1	5340000	1063	9.86	1.40	12	6.53	2020.00	14192.00	32500	20241210	-38.74	10030	20241122	98.50	24300	-18.07	20250327	15760	26.33	20250326	32500	-38.74	20241210	10030	98.50	20241122	5.57	Y	224110	500	26 억	191306	N	N	14826	N	N
29	20250409	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-1100	5	-5.19	6749046165	320621	40.64	21400	21700	19970	27550	14850	21200	21049.82	3.58	-22771	24866	23032	21066	19232	17266	23950	20150	27	6350	500	13140	50	1	5340000	1073	9.95	1.42	12	6.00	2020.00	14192.00	32500	20241210	-38.15	10030	20241122	100.40	24300	-17.28	20250327	15760	27.54	20250326	32500	-38.15	20241210	10030	100.40	20241122	5.57	Y	224110	500	26 억	191306	N	N	14826	N	N
30	20250409	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20650	-550	5	-2.59	5716173250	269564	34.17	21400	21700	20400	27550	14850	21200	21205.26	3.58	-33282	24866	23032	21066	19232	17266	23950	20150	27	6350	500	13140	50	1	5340000	1103	10.22	1.46	12	5.05	2020.00	14192.00	32500	20241210	-36.46	10030	20241122	105.88	24300	-15.02	20250327	15760	31.03	20250326	32500	-36.46	20241210	10030	105.88	20241122	5.57	Y	224110	500	26 억	191306	N	N	14826	N	N
31	20250409	110917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	-100	5	-0.47	5007882525	235588	29.86	21400	21700	20400	27550	14850	21200	21257.00	3.58	-32183	24866	23032	21066	19232	17266	23950	20150	27	6350	500	13140	50	1	5340000	1127	10.45	1.49	12	4.41	2020.00	14192.00	32500	20241210	-35.08	10030	20241122	110.37	24300	-13.17	20250327	15760	33.88	20250326	32500	-35.08	20241210	10030	110.37	20241122	5.57	Y	224110	500	26 억	191306	N	N	14826	N	N
32	20250409	100923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	-200	5	-0.94	3888841600	183255	23.23	21400	21700	20400	27550	14850	21200	21220.95	3.58	-33170	24866	23032	21066	19232	17266	23950	20150	27	6350	500	13140	50	1	5340000	1121	10.40	1.48	12	3.43	2020.00	14192.00	32500	20241210	-35.38	10030	20241122	109.37	24300	-13.58	20250327	15760	33.25	20250326	32500	-35.38	20241210	10030	109.37	20241122	5.57	Y	224110	500	26 억	191306	N	N	14826	N	N
33	20250409	090927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	-100	5	-0.47	798271100	38155	4.84	21400	21450	20400	27550	14850	21200	20920.22	3.58	-6194	24866	23032	21066	19232	17266	23950	20150	27	6350	500	13140	50	1	5340000	1127	10.45	1.49	12	0.71	2020.00	14192.00	32500	20241210	-35.08	10030	20241122	110.37	24300	-13.17	20250327	15760	33.88	20250326	32500	-35.08	20241210	10030	110.37	20241122	5.57	Y	224110	500	26 억	191306	N	N	14826	N	N
34	20250408	160911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	1790	2	9.22	16662290275	784733	203.17	19470	22900	19100	25200	13590	19410	21233.10	3.34	21649	20863	20136	19243	18516	17623	20500	18880	27	5790	500	12030	50	1	5340000	1132	10.50	1.49	12	14.70	2020.00	14192.00	32500	20241210	-34.77	10030	20241122	111.37	24300	-12.76	20250327	15760	34.52	20250326	32500	-34.77	20241210	10030	111.37	20241122	5.88	Y	224110	500	26 억	178257	N	N	14826	N	N
35	20250408	150918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	1690	2	8.71	16294789775	767426	198.69	19470	22900	19100	25200	13590	19410	21233.04	3.34	20035	20863	20136	19243	18516	17623	20500	18880	27	5790	500	12030	50	1	5340000	1127	10.45	1.49	12	14.37	2020.00	14192.00	32500	20241210	-35.08	10030	20241122	110.37	24300	-13.17	20250327	15760	33.88	20250326	32500	-35.08	20241210	10030	110.37	20241122	5.88	Y	224110	500	26 억	178257	N	N	4399	N	N
36	20250408	140915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	1640	2	8.45	15564614250	733038	189.79	19470	22900	19100	25200	13590	19410	21233.03	3.34	17524	20863	20136	19243	18516	17623	20500	18880	27	5790	500	12030	50	1	5340000	1124	10.42	1.48	12	13.73	2020.00	14192.00	32500	20241210	-35.23	10030	20241122	109.87	24300	-13.37	20250327	15760	33.57	20250326	32500	-35.23	20241210	10030	109.87	20241122	5.88	Y	224110	500	26 억	178257	N	N	4399	N	N
37	20250408	130912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	1690	2	8.71	14327351025	674096	174.53	19470	22900	19100	25200	13590	19410	21254.17	3.34	3561	20863	20136	19243	18516	17623	20500	18880	27	5790	500	12030	50	1	5340000	1127	10.45	1.49	12	12.62	2020.00	14192.00	32500	20241210	-35.08	10030	20241122	110.37	24300	-13.17	20250327	15760	33.88	20250326	32500	-35.08	20241210	10030	110.37	20241122	5.88	Y	224110	500	26 억	178257	N	N	4399	N	N
38	20250408	120917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	1740	2	8.96	7953577225	383473	99.28	19470	21950	19100	25200	13590	19410	20740.91	3.34	29	20863	20136	19243	18516	17623	20500	18880	27	5790	500	12030	50	1	5340000	1129	10.47	1.49	12	7.18	2020.00	14192.00	32500	20241210	-34.92	10030	20241122	110.87	24300	-12.96	20250327	15760	34.20	20250326	32500	-34.92	20241210	10030	110.87	20241122	5.88	Y	224110	500	26 억	178257	N	N	4399	N	N
39	20250408	110915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	1390	2	7.16	3836383200	191110	49.48	19470	21100	19100	25200	13590	19410	20074.21	3.34	-1743	20863	20136	19243	18516	17623	20500	18880	27	5790	500	12030	50	1	5340000	1111	10.30	1.47	12	3.58	2020.00	14192.00	32500	20241210	-36.00	10030	20241122	107.38	24300	-14.40	20250327	15760	31.98	20250326	32500	-36.00	20241210	10030	107.38	20241122	5.88	Y	224110	500	26 억	178257	N	N	4399	N	N
40	20250408	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	740	2	3.81	1958697655	99790	25.84	19470	20150	19100	25200	13590	19410	19628.20	3.34	-1710	20863	20136	19243	18516	17623	20500	18880	27	5790	500	12030	50	1	5340000	1076	9.98	1.42	12	1.87	2020.00	14192.00	32500	20241210	-38.00	10030	20241122	100.90	24300	-17.08	20250327	15760	27.86	20250326	32500	-38.00	20241210	10030	100.90	20241122	5.88	Y	224110	500	26 억	178257	N	N	4399	N	N
41	20250408	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19640	230	2	1.18	842872260	43323	11.22	19470	19990	19100	25200	13590	19410	19455.54	3.34	-9241	20863	20136	19243	18516	17623	20500	18880	27	5790	500	12030	10	1	5340000	1049	9.72	1.38	12	0.81	2020.00	14192.00	32500	20241210	-39.57	10030	20241122	95.81	24300	-19.18	20250327	15760	24.62	20250326	32500	-39.57	20241210	10030	95.81	20241122	5.88	Y	224110	500	26 억	178257	N	N	4399	N	N
42	20250407	160906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19410	1410	2	7.83	7281234380	379314	23.99	18550	19970	18350	23400	12600	18000	19195.93	3.07	6638	25893	21946	19553	15606	13213	20750	14410	27	5400	500	11160	10	1	5340000	1036	9.61	1.37	12	7.10	2020.00	14192.00	32500	20241210	-40.28	10030	20241122	93.52	24300	-20.12	20250327	15760	23.16	20250326	32500	-40.28	20241210	10030	93.52	20241122	5.78	Y	224110	500	26 억	164059	N	N	4399	N	N
43	20250407	150912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19420	1420	2	7.89	7054233370	367624	23.25	18550	19970	18350	23400	12600	18000	19188.91	3.07	6666	25893	21946	19553	15606	13213	20750	14410	27	5400	500	11160	10	1	5340000	1037	9.61	1.37	12	6.88	2020.00	14192.00	32500	20241210	-40.25	10030	20241122	93.62	24300	-20.08	20250327	15760	23.22	20250326	32500	-40.25	20241210	10030	93.62	20241122	5.78	Y	224110	500	26 억	164059	N	N	5364	N	N
44	20250407	140909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19560	1560	2	8.67	6545980545	341599	21.60	18550	19970	18350	23400	12600	18000	19162.97	3.07	8202	25893	21946	19553	15606	13213	20750	14410	27	5400	500	11160	10	1	5340000	1045	9.68	1.38	12	6.40	2020.00	14192.00	32500	20241210	-39.82	10030	20241122	95.01	24300	-19.51	20250327	15760	24.11	20250326	32500	-39.82	20241210	10030	95.01	20241122	5.78	Y	224110	500	26 억	164059	N	N	5364	N	N
45	20250407	130908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19460	1460	2	8.11	5339556905	280137	17.72	18550	19730	18350	23400	12600	18000	19060.75	3.07	14044	25893	21946	19553	15606	13213	20750	14410	27	5400	500	11160	10	1	5340000	1039	9.63	1.37	12	5.25	2020.00	14192.00	32500	20241210	-40.12	10030	20241122	94.02	24300	-19.92	20250327	15760	23.48	20250326	32500	-40.12	20241210	10030	94.02	20241122	5.78	Y	224110	500	26 억	164059	N	N	5364	N	N
46	20250407	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19560	1560	2	8.67	4991875665	262255	16.58	18550	19730	18350	23400	12600	18000	19034.67	3.07	14737	25893	21946	19553	15606	13213	20750	14410	27	5400	500	11160	10	1	5340000	1045	9.68	1.38	12	4.91	2020.00	14192.00	32500	20241210	-39.82	10030	20241122	95.01	24300	-19.51	20250327	15760	24.11	20250326	32500	-39.82	20241210	10030	95.01	20241122	5.78	Y	224110	500	26 억	164059	N	N	5364	N	N
47	20250407	110908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19160	1160	2	6.44	4285896510	226061	14.30	18550	19620	18350	23400	12600	18000	18959.28	3.07	6615	25893	21946	19553	15606	13213	20750	14410	27	5400	500	11160	10	1	5340000	1023	9.49	1.35	12	4.23	2020.00	14192.00	32500	20241210	-41.05	10030	20241122	91.03	24300	-21.15	20250327	15760	21.57	20250326	32500	-41.05	20241210	10030	91.03	20241122	5.78	Y	224110	500	26 억	164059	N	N	5364	N	N
48	20250407	100908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19200	1200	2	6.67	2804098290	149425	9.45	18550	19350	18350	23400	12600	18000	18766.23	3.07	3632	25893	21946	19553	15606	13213	20750	14410	27	5400	500	11160	10	1	5340000	1025	9.50	1.35	12	2.80	2020.00	14192.00	32500	20241210	-40.92	10030	20241122	91.43	24300	-20.99	20250327	15760	21.83	20250326	32500	-40.92	20241210	10030	91.43	20241122	5.78	Y	224110	500	26 억	164059	N	N	5364	N	N
49	20250407	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18440	440	2	2.44	1086379965	58023	3.67	18550	19350	18350	23400	12600	18000	18724.01	3.07	-6613	25893	21946	19553	15606	13213	20750	14410	27	5400	500	11160	10	1	5340000	985	9.13	1.30	12	1.09	2020.00	14192.00	32500	20241210	-43.26	10030	20241122	83.85	24300	-24.12	20250327	15760	17.01	20250326	32500	-43.26	20241210	10030	83.85	20241122	5.78	Y	224110	500	26 억	164059	N	N	5364	N	N
50	20250404	160905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18000	-1590	5	-8.12	32372779005	1576085	318.84	20300	23500	17160	25450	13720	19590	20549.71	2.58	26374	22263	20926	20063	18726	17863	20495	18295	27	5860	500	12140	10	1	5340000	961	8.91	1.27	12	29.51	2020.00	14192.00	32500	20241210	-44.62	10030	20241122	79.46	24300	-25.93	20250327	15760	14.21	20250326	32500	-44.62	20241210	10030	79.46	20241122	5.23	Y	224110	500	26 억	137773	N	N	5276	N	N
51	20250404	150914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18090	-1500	5	-7.66	31889290685	1549283	313.42	20300	23500	17160	25450	13720	19590	20583.28	2.58	29191	22263	20926	20063	18726	17863	20495	18295	27	5860	500	12140	10	1	5340000	966	8.96	1.27	12	29.01	2020.00	14192.00	32500	20241210	-44.34	10030	20241122	80.36	24300	-25.56	20250327	15760	14.78	20250326	32500	-44.34	20241210	10030	80.36	20241122	5.23	Y	224110	500	26 억	137773	N	N	3645	N	N
52	20250404	140916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18520	-1070	5	-5.46	30938234265	1497445	302.93	20300	23500	17160	25450	13720	19590	20660.71	2.58	37613	22263	20926	20063	18726	17863	20495	18295	27	5860	500	12140	10	1	5340000	989	9.17	1.30	12	28.04	2020.00	14192.00	32500	20241210	-43.02	10030	20241122	84.65	24300	-23.79	20250327	15760	17.51	20250326	32500	-43.02	20241210	10030	84.65	20241122	5.23	Y	224110	500	26 억	137773	N	N	3645	N	N
53	20250404	130914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17400	-2190	5	-11.18	29284634735	1405616	284.35	20300	23500	17220	25450	13720	19590	20834.05	2.58	58215	22263	20926	20063	18726	17863	20495	18295	27	5860	500	12140	10	1	5340000	929	8.61	1.23	12	26.32	2020.00	14192.00	32500	20241210	-46.46	10030	20241122	73.48	24300	-28.40	20250327	15760	10.41	20250326	32500	-46.46	20241210	10030	73.48	20241122	5.23	Y	224110	500	26 억	137773	N	N	3645	N	N
54	20250404	120908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19200	-390	5	-1.99	26362934485	1244821	251.83	20300	23500	18630	25450	13720	19590	21178.13	2.58	63652	22263	20926	20063	18726	17863	20495	18295	27	5860	500	12140	10	1	5340000	1025	9.50	1.35	12	23.31	2020.00	14192.00	32500	20241210	-40.92	10030	20241122	91.43	24300	-20.99	20250327	15760	21.83	20250326	32500	-40.92	20241210	10030	91.43	20241122	5.23	Y	224110	500	26 억	137773	N	N	3645	N	N
55	20250404	110912	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	910	2	4.65	12817196785	606731	122.74	20300	22150	18630	25450	13720	19590	21125.09	2.58	94106	22263	20926	20063	18726	17863	20495	18295	27	5860	500	12140	50	1	5340000	1095	10.15	1.44	12	11.36	2020.00	14192.00	32500	20241210	-36.92	10030	20241122	104.39	24300	-15.64	20250327	15760	30.08	20250326	32500	-36.92	20241210	10030	104.39	20241122	5.23	Y	224110	500	26 억	137773	Y	N	3645	N	N
56	20250404	100911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21850	2260	2	11.54	5658460745	268190	54.25	20300	21900	20000	25450	13720	19590	21098.89	2.58	53033	22263	20926	20063	18726	17863	20495	18295	27	5860	500	12140	50	1	5340000	1167	10.82	1.54	12	5.02	2020.00	14192.00	32500	20241210	-32.77	10030	20241122	117.85	24300	-10.08	20250327	15760	38.64	20250326	32500	-32.77	20241210	10030	117.85	20241122	5.23	Y	224110	500	26 억	137773	N	N	3645	N	N
57	20250404	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	560	2	2.86	1071926370	52502	10.62	20300	21000	20000	25450	13720	19590	20417.39	2.58	1088	22263	20926	20063	18726	17863	20495	18295	27	5860	500	12140	50	1	5340000	1076	9.98	1.42	12	0.98	2020.00	14192.00	32500	20241210	-38.00	10030	20241122	100.90	24300	-17.08	20250327	15760	27.86	20250326	32500	-38.00	20241210	10030	100.90	20241122	5.23	Y	224110	500	26 억	137773	N	N	3645	N	N
58	20250403	160857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19590	-1460	5	-6.94	10041659675	488418	39.06	21100	21400	19200	27350	14750	21050	20563.03	2.46	6229	24883	22966	21583	19666	18283	22275	18975	27	6300	500	13050	10	1	5340000	1046	9.70	1.38	12	9.15	2020.00	14192.00	32500	20241210	-39.72	10030	20241122	95.31	24300	-19.38	20250327	15760	24.30	20250326	32500	-39.72	20241210	10030	95.31	20241122	5.21	Y	224110	500	26 억	131469	N	N	3645	N	N
59	20250403	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19760	-1290	5	-6.13	9527345445	462262	36.97	21100	21400	19200	27350	14750	21050	20610.22	2.46	5017	24883	22966	21583	19666	18283	22275	18975	27	6300	500	13050	10	1	5340000	1055	9.78	1.39	12	8.66	2020.00	14192.00	32500	20241210	-39.20	10030	20241122	97.01	24300	-18.68	20250327	15760	25.38	20250326	32500	-39.20	20241210	10030	97.01	20241122	5.21	Y	224110	500	26 억	131469	N	N	8550	N	N
60	20250403	140904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19810	-1240	5	-5.89	7923494350	380790	30.45	21100	21400	19200	27350	14750	21050	20808.01	2.46	1814	24883	22966	21583	19666	18283	22275	18975	27	6300	500	13050	10	1	5340000	1058	9.81	1.40	12	7.13	2020.00	14192.00	32500	20241210	-39.05	10030	20241122	97.51	24300	-18.48	20250327	15760	25.70	20250326	32500	-39.05	20241210	10030	97.51	20241122	5.21	Y	224110	500	26 억	131469	N	N	8550	N	N
61	20250403	130903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	50	2	0.24	5868593025	280013	22.39	21100	21400	20450	27350	14750	21050	20958.27	2.46	18851	24883	22966	21583	19666	18283	22275	18975	27	6300	500	13050	50	1	5340000	1127	10.45	1.49	12	5.24	2020.00	14192.00	32500	20241210	-35.08	10030	20241122	110.37	24300	-13.17	20250327	15760	33.88	20250326	32500	-35.08	20241210	10030	110.37	20241122	5.21	Y	224110	500	26 억	131469	N	N	8550	N	N
62	20250403	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	0	3	0.00	5069596825	242283	19.38	21100	21400	20450	27350	14750	21050	20924.25	2.46	13820	24883	22966	21583	19666	18283	22275	18975	27	6300	500	13050	50	1	5340000	1124	10.42	1.48	12	4.54	2020.00	14192.00	32500	20241210	-35.23	10030	20241122	109.87	24300	-13.37	20250327	15760	33.57	20250326	32500	-35.23	20241210	10030	109.87	20241122	5.21	Y	224110	500	26 억	131469	N	N	8550	N	N
63	20250403	110904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21000	-50	5	-0.24	4621244575	220981	17.67	21100	21400	20450	27350	14750	21050	20912.37	2.46	16792	24883	22966	21583	19666	18283	22275	18975	27	6300	500	13050	50	1	5340000	1121	10.40	1.48	12	4.14	2020.00	14192.00	32500	20241210	-35.38	10030	20241122	109.37	24300	-13.58	20250327	15760	33.25	20250326	32500	-35.38	20241210	10030	109.37	20241122	5.21	Y	224110	500	26 억	131469	N	N	8550	N	N
64	20250403	100904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	-350	5	-1.66	3680054475	175756	14.06	21100	21400	20450	27350	14750	21050	20938.39	2.46	9697	24883	22966	21583	19666	18283	22275	18975	27	6300	500	13050	50	1	5340000	1105	10.25	1.46	12	3.29	2020.00	14192.00	32500	20241210	-36.31	10030	20241122	106.38	24300	-14.81	20250327	15760	31.35	20250326	32500	-36.31	20241210	10030	106.38	20241122	5.21	Y	224110	500	26 억	131469	N	N	8550	N	N
65	20250403	090907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	150	2	0.71	1080099500	51078	4.08	21100	21400	20900	27350	14750	21050	21146.18	2.46	11160	24883	22966	21583	19666	18283	22275	18975	27	6300	500	13050	50	1	5340000	1132	10.50	1.49	12	0.96	2020.00	14192.00	32500	20241210	-34.77	10030	20241122	111.37	24300	-12.76	20250327	15760	34.52	20250326	32500	-34.77	20241210	10030	111.37	20241122	5.21	Y	224110	500	26 억	131469	N	N	8550	N	N
66	20250402	160845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	-1050	5	-4.75	27074239725	1244781	153.69	22500	23500	20200	28700	15500	22100	21751.55	2.96	-27761	25513	23806	20393	18686	15273	24660	19540	27	6600	500	13700	50	1	5340000	1124	10.42	1.48	12	23.31	2020.00	14192.00	32500	20241210	-35.23	10030	20241122	109.87	24300	-13.37	20250327	15760	33.57	20250326	32500	-35.23	20241210	10030	109.87	20241122	5.13	Y	224110	500	26 억	157926	N	N	8550	N	N
67	20250402	150845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21300	-800	5	-3.62	25875964925	1188355	146.73	22500	23500	20200	28700	15500	22100	21774.61	2.96	-24741	25513	23806	20393	18686	15273	24660	19540	27	6600	500	13700	50	1	5340000	1137	10.54	1.50	12	22.25	2020.00	14192.00	32500	20241210	-34.46	10030	20241122	112.36	24300	-12.35	20250327	15760	35.15	20250326	32500	-34.46	20241210	10030	112.36	20241122	5.13	Y	224110	500	26 억	157926	N	N	418	N	N
68	20250402	140847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21800	-300	5	-1.36	14427773175	674968	83.34	22500	23100	20200	28700	15500	22100	21375.49	2.96	-9822	25513	23806	20393	18686	15273	24660	19540	27	6600	500	13700	50	1	5340000	1164	10.79	1.54	12	12.64	2020.00	14192.00	32500	20241210	-32.92	10030	20241122	117.35	24300	-10.29	20250327	15760	38.32	20250326	32500	-32.92	20241210	10030	117.35	20241122	5.13	Y	224110	500	26 억	157926	N	N	418	N	N
69	20250402	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-1650	5	-7.47	9255973900	437050	53.96	22500	23100	20200	28700	15500	22100	21178.30	2.96	-1716	25513	23806	20393	18686	15273	24660	19540	27	6600	500	13700	50	1	5340000	1092	10.12	1.44	12	8.18	2020.00	14192.00	32500	20241210	-37.08	10030	20241122	103.89	24300	-15.84	20250327	15760	29.76	20250326	32500	-37.08	20241210	10030	103.89	20241122	5.13	Y	224110	500	26 억	157926	N	N	418	N	N
70	20250402	120847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20900	-1200	5	-5.43	8474678100	399038	49.27	22500	23100	20250	28700	15500	22100	21237.77	2.96	1617	25513	23806	20393	18686	15273	24660	19540	27	6600	500	13700	50	1	5340000	1116	10.35	1.47	12	7.47	2020.00	14192.00	32500	20241210	-35.69	10030	20241122	108.37	24300	-13.99	20250327	15760	32.61	20250326	32500	-35.69	20241210	10030	108.37	20241122	5.13	Y	224110	500	26 억	157926	N	N	418	N	N
71	20250402	110847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	-1400	5	-6.33	7820900800	367599	45.39	22500	23100	20250	28700	15500	22100	21275.63	2.96	-1614	25513	23806	20393	18686	15273	24660	19540	27	6600	500	13700	50	1	5340000	1105	10.25	1.46	12	6.88	2020.00	14192.00	32500	20241210	-36.31	10030	20241122	106.38	24300	-14.81	20250327	15760	31.35	20250326	32500	-36.31	20241210	10030	106.38	20241122	5.13	Y	224110	500	26 억	157926	N	N	418	N	N
72	20250402	100845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	-900	5	-4.07	6580495200	308489	38.09	22500	23100	20250	28700	15500	22100	21331.38	2.96	2094	25513	23806	20393	18686	15273	24660	19540	27	6600	500	13700	50	1	5340000	1132	10.50	1.49	12	5.78	2020.00	14192.00	32500	20241210	-34.77	10030	20241122	111.37	24300	-12.76	20250327	15760	34.52	20250326	32500	-34.77	20241210	10030	111.37	20241122	5.13	Y	224110	500	26 억	157926	N	N	418	N	N
73	20250402	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	-1150	5	-5.20	3612110550	165940	20.49	22500	23100	20300	28700	15500	22100	21767.57	2.96	-2515	25513	23806	20393	18686	15273	24660	19540	27	6600	500	13700	50	1	5340000	1119	10.37	1.48	12	3.11	2020.00	14192.00	32500	20241210	-35.54	10030	20241122	108.87	24300	-13.79	20250327	15760	32.93	20250326	32500	-35.54	20241210	10030	108.87	20241122	5.13	Y	224110	500	26 억	157926	N	N	418	N	N
74	20250401	160854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22100	5050	2	29.62	16603247115	790848	637.82	17030	22100	16980	22150	11940	17050	20992.81	3.14	-11465	18443	17746	17363	16666	16283	17555	16475	27	5100	500	10570	50	1	5340000	1180	10.94	1.56	12	14.81	2020.00	14192.00	32500	20241210	-32.00	10030	20241122	120.34	24300	-9.05	20250327	15760	40.23	20250326	32500	-32.00	20241210	10030	120.34	20241122	5.13	Y	224110	500	26 억	167636	N	N	418	N	N
75	20250401	150852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	22050	5000	2	29.33	15754019015	752390	606.81	17030	22050	16980	22150	11940	17050	20939.16	3.14	-9527	18443	17746	17363	16666	16283	17555	16475	27	5100	500	10570	50	1	5340000	1177	10.92	1.55	12	14.09	2020.00	14192.00	32500	20241210	-32.15	10030	20241122	119.84	24300	-9.26	20250327	15760	39.91	20250326	32500	-32.15	20241210	10030	119.84	20241122	5.13	Y	224110	500	26 억	167636	N	N	6539	N	N
76	20250401	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21700	4650	2	27.27	13968137515	670574	540.82	17030	22000	16980	22150	11940	17050	20830.70	3.14	-3966	18443	17746	17363	16666	16283	17555	16475	27	5100	500	10570	50	1	5340000	1159	10.74	1.53	12	12.56	2020.00	14192.00	32500	20241210	-33.23	10030	20241122	116.35	24300	-10.70	20250327	15760	37.69	20250326	32500	-33.23	20241210	10030	116.35	20241122	5.13	Y	224110	500	26 억	167636	N	N	6539	N	N
77	20250401	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21450	4400	2	25.81	12963002840	624142	503.37	17030	22000	16980	22150	11940	17050	20769.92	3.14	5471	18443	17746	17363	16666	16283	17555	16475	27	5100	500	10570	50	1	5340000	1145	10.62	1.51	12	11.69	2020.00	14192.00	32500	20241210	-34.00	10030	20241122	113.86	24300	-11.73	20250327	15760	36.10	20250326	32500	-34.00	20241210	10030	113.86	20241122	5.13	Y	224110	500	26 억	167636	N	N	6539	N	N
78	20250401	120854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	4050	2	23.75	11788020215	568771	458.72	17030	22000	16980	22150	11940	17050	20726.08	3.14	2785	18443	17746	17363	16666	16283	17555	16475	27	5100	500	10570	50	1	5340000	1127	10.45	1.49	12	10.65	2020.00	14192.00	32500	20241210	-35.08	10030	20241122	110.37	24300	-13.17	20250327	15760	33.88	20250326	32500	-35.08	20241210	10030	110.37	20241122	5.13	Y	224110	500	26 억	167636	N	N	6539	N	N
79	20250401	110840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21350	4300	2	25.22	6115099580	303340	244.64	17030	21600	16980	22150	11940	17050	20160.27	3.14	-2952	18443	17746	17363	16666	16283	17555	16475	27	5100	500	10570	50	1	5340000	1140	10.57	1.50	12	5.68	2020.00	14192.00	32500	20241210	-34.31	10030	20241122	112.86	24300	-12.14	20250327	15760	35.47	20250326	32500	-34.31	20241210	10030	112.86	20241122	5.13	Y	224110	500	26 억	167636	N	N	6539	N	N
80	20250401	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	50	2	0.29	440826965	25555	20.61	17030	17870	16980	22150	11940	17050	17250.93	3.14	2239	18443	17746	17363	16666	16283	17555	16475	27	5100	500	10570	10	1	5340000	913	8.47	1.20	12	0.48	2020.00	14192.00	32500	20241210	-47.38	10030	20241122	70.49	24300	-29.63	20250327	15760	8.50	20250326	32500	-47.38	20241210	10030	70.49	20241122	5.13	Y	224110	500	26 억	167636	N	N	6539	N	N
81	20250401	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17390	340	2	1.99	122884000	7132	5.75	17030	17870	17030	22150	11940	17050	17232.56	3.14	962	18443	17746	17363	16666	16283	17555	16475	27	5100	500	10570	10	1	5340000	929	8.61	1.23	12	0.13	2020.00	14192.00	32500	20241210	-46.49	10030	20241122	73.38	24300	-28.44	20250327	15760	10.34	20250326	32500	-46.49	20241210	10030	73.38	20241122	5.13	Y	224110	500	26 억	167636	N	N	6539	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History