KissMeData/047310/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	95	2	2.19	263248792	59854	77.30	4390	4445	4335	5640	3040	4340	4398.17	1.34	11021	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1624	14.98	0.75	12	0.16	296.00	5909.00	9150	20240402	-51.53	3900	20250409	13.72	6630	-33.11	20250106	3900	13.72	20250409	8940	-50.39	20240417	3900	13.72	20250409	1.32	Y	047310	500	185 억	491573	N	N	1262	N	N
3	20250414	150502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	100	2	2.30	257466957	58551	75.62	4390	4445	4335	5640	3040	4340	4397.31	1.34	10592	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1626	15.00	0.75	12	0.16	296.00	5909.00	9150	20240402	-51.48	3900	20250409	13.85	6630	-33.03	20250106	3900	13.85	20250409	8940	-50.34	20240417	3900	13.85	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
4	20250414	140501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	95	2	2.19	231343625	52664	68.01	4390	4440	4335	5640	3040	4340	4392.82	1.34	8579	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1624	14.98	0.75	12	0.14	296.00	5909.00	9150	20240402	-51.53	3900	20250409	13.72	6630	-33.11	20250106	3900	13.72	20250409	8940	-50.39	20240417	3900	13.72	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
5	20250414	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	100	2	2.30	198958350	45351	58.57	4390	4440	4335	5640	3040	4340	4387.08	1.34	8186	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1626	15.00	0.75	12	0.12	296.00	5909.00	9150	20240402	-51.48	3900	20250409	13.85	6630	-33.03	20250106	3900	13.85	20250409	8940	-50.34	20240417	3900	13.85	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
6	20250414	120502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	60	2	1.38	189507095	43216	55.81	4390	4420	4335	5640	3040	4340	4385.11	1.34	8244	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1611	14.86	0.74	12	0.12	296.00	5909.00	9150	20240402	-51.91	3900	20250409	12.82	6630	-33.63	20250106	3900	12.82	20250409	8940	-50.78	20240417	3900	12.82	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
7	20250414	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	35	2	0.81	98032430	22356	28.87	4390	4415	4340	5640	3040	4340	4385.06	1.34	7596	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1602	14.78	0.74	12	0.06	296.00	5909.00	9150	20240402	-52.19	3900	20250409	12.18	6630	-34.01	20250106	3900	12.18	20250409	8940	-51.06	20240417	3900	12.18	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
8	20250414	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	50	2	1.15	71481015	16312	21.07	4390	4400	4340	5640	3040	4340	4382.11	1.34	8877	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1607	14.83	0.74	12	0.04	296.00	5909.00	9150	20240402	-52.02	3900	20250409	12.56	6630	-33.79	20250106	3900	12.56	20250409	8940	-50.89	20240417	3900	12.56	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
9	20250414	090502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4340	0	3	0.00	4800405	1097	1.42	4390	4395	4340	5640	3040	4340	4375.94	1.34	-202	4490	4415	4275	4200	4060	4452	4237	185	1300	500	3120	5	1	36610755	1589	14.66	0.73	12	0.00	296.00	5909.00	9150	20240402	-52.57	3900	20250409	11.28	6630	-34.54	20250106	3900	11.28	20250409	8940	-51.45	20240417	3900	11.28	20250409	1.32	Y	047310	500	185 억	491573	N	N	2499	N	N
10	20250411	160456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4340	75	2	1.76	328478970	77431	65.99	4140	4350	4135	5540	2990	4265	4242.22	1.27	27442	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1589	14.66	0.73	12	0.21	296.00	5909.00	9230	20240401	-52.98	3900	20250409	11.28	6630	-34.54	20250106	3900	11.28	20250409	8940	-51.45	20240417	3900	11.28	20250409	1.36	Y	047310	500	185 억	464344	N	N	2499	N	N
11	20250411	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	60	2	1.41	303800540	71729	61.13	4140	4350	4135	5540	2990	4265	4235.39	1.27	27111	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1583	14.61	0.73	12	0.20	296.00	5909.00	9230	20240401	-53.14	3900	20250409	10.90	6630	-34.77	20250106	3900	10.90	20250409	8940	-51.62	20240417	3900	10.90	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
12	20250411	140500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	55	2	1.29	275077710	65049	55.44	4140	4350	4135	5540	2990	4265	4228.78	1.27	25066	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1582	14.59	0.73	12	0.18	296.00	5909.00	9230	20240401	-53.20	3900	20250409	10.77	6630	-34.84	20250106	3900	10.77	20250409	8940	-51.68	20240417	3900	10.77	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
13	20250411	130501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	55	2	1.29	235878110	55978	47.71	4140	4335	4135	5540	2990	4265	4213.76	1.27	20728	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1582	14.59	0.73	12	0.15	296.00	5909.00	9230	20240401	-53.20	3900	20250409	10.77	6630	-34.84	20250106	3900	10.77	20250409	8940	-51.68	20240417	3900	10.77	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
14	20250411	120501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	0	3	0.00	204136690	48597	41.42	4140	4285	4135	5540	2990	4265	4200.60	1.27	17005	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1561	14.41	0.72	12	0.13	296.00	5909.00	9230	20240401	-53.79	3900	20250409	9.36	6630	-35.67	20250106	3900	9.36	20250409	8940	-52.29	20240417	3900	9.36	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
15	20250411	110500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4225	-40	5	-0.94	163440350	39038	33.27	4140	4265	4135	5540	2990	4265	4186.70	1.27	10763	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1547	14.27	0.72	12	0.11	296.00	5909.00	9230	20240401	-54.23	3900	20250409	8.33	6630	-36.27	20250106	3900	8.33	20250409	8940	-52.74	20240417	3900	8.33	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
16	20250411	100501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	-105	5	-2.46	138659605	33133	28.24	4140	4265	4135	5540	2990	4265	4184.94	1.27	9415	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1523	14.05	0.70	12	0.09	296.00	5909.00	9230	20240401	-54.93	3900	20250409	6.67	6630	-37.25	20250106	3900	6.67	20250409	8940	-53.47	20240417	3900	6.67	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
17	20250411	090504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4185	-80	5	-1.88	21529205	5175	4.41	4140	4200	4135	5540	2990	4265	4160.23	1.27	3825	4441	4352	4176	4087	3911	4397	4132	185	1275	500	3070	5	1	36610755	1532	14.14	0.71	12	0.01	296.00	5909.00	9230	20240401	-54.66	3900	20250409	7.31	6630	-36.88	20250106	3900	7.31	20250409	8940	-53.19	20240417	3900	7.31	20250409	1.36	Y	047310	500	185 억	464344	N	N	3017	N	N
18	20250410	160458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4265	320	2	8.11	489853469	117331	76.81	4130	4265	4000	5120	2765	3945	4174.87	1.17	38342	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1561	14.41	0.72	12	0.32	296.00	5909.00	9230	20240401	-53.79	3900	20250409	9.36	6630	-35.67	20250106	3900	9.36	20250409	8940	-52.29	20240417	3900	9.36	20250409	1.36	Y	047310	500	185 억	426580	N	N	3017	N	N
19	20250410	150500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4250	305	2	7.73	465142399	111528	73.01	4130	4250	4000	5120	2765	3945	4170.63	1.17	38365	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1556	14.36	0.72	12	0.30	296.00	5909.00	9230	20240401	-53.95	3900	20250409	8.97	6630	-35.90	20250106	3900	8.97	20250409	8940	-52.46	20240417	3900	8.97	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
20	20250410	140459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4195	250	2	6.34	364631567	87745	57.44	4130	4230	4000	5120	2765	3945	4155.58	1.17	30111	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1536	14.17	0.71	12	0.24	296.00	5909.00	9230	20240401	-54.55	3900	20250409	7.56	6630	-36.73	20250106	3900	7.56	20250409	8940	-53.08	20240417	3900	7.56	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
21	20250410	130459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	245	2	6.21	325255632	78371	51.31	4130	4230	4000	5120	2765	3945	4150.20	1.17	21058	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1534	14.16	0.71	12	0.21	296.00	5909.00	9230	20240401	-54.60	3900	20250409	7.44	6630	-36.80	20250106	3900	7.44	20250409	8940	-53.13	20240417	3900	7.44	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
22	20250410	120459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4165	220	2	5.58	286438550	69079	45.22	4130	4230	4000	5120	2765	3945	4146.54	1.17	18633	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1525	14.07	0.70	12	0.19	296.00	5909.00	9230	20240401	-54.88	3900	20250409	6.79	6630	-37.18	20250106	3900	6.79	20250409	8940	-53.41	20240417	3900	6.79	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
23	20250410	110459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4160	215	2	5.45	252376550	60922	39.88	4130	4230	4000	5120	2765	3945	4142.62	1.17	15643	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1523	14.05	0.70	12	0.17	296.00	5909.00	9230	20240401	-54.93	3900	20250409	6.67	6630	-37.25	20250106	3900	6.67	20250409	8940	-53.47	20240417	3900	6.67	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
24	20250410	100458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4145	200	2	5.07	197630225	47584	31.15	4130	4230	4120	5120	2765	3945	4153.29	1.17	10997	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1518	14.00	0.70	12	0.13	296.00	5909.00	9230	20240401	-55.09	3900	20250409	6.28	6630	-37.48	20250106	3900	6.28	20250409	8940	-53.64	20240417	3900	6.28	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
25	20250410	090501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4165	220	2	5.58	62008295	14804	9.69	4130	4230	4130	5120	2765	3945	4188.62	1.17	3477	4195	4070	3985	3860	3775	4027	3817	185	1175	500	2840	5	1	36610755	1525	14.07	0.70	12	0.04	296.00	5909.00	9230	20240401	-54.88	3900	20250409	6.79	6630	-37.18	20250106	3900	6.79	20250409	8940	-53.41	20240417	3900	6.79	20250409	1.36	Y	047310	500	185 억	426580	N	N	3352	N	N
26	20250409	160456	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3945	-130	5	-3.19	607032592	152750	143.07	4050	4110	3900	5290	2855	4075	3974.03	1.05	27833	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1444	13.33	0.67	12	0.42	296.00	5909.00	9230	20240401	-57.26	3900	20250409	1.15	6630	-40.50	20250106	3900	1.15	20250409	8940	-55.87	20240417	3900	1.15	20250409	1.39	Y	047310	500	185 억	383617	N	N	3352	N	N
27	20250409	150403	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3960	-115	5	-2.82	597859652	150418	140.89	4050	4110	3900	5290	2855	4075	3974.65	1.05	27622	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1450	13.38	0.67	12	0.41	296.00	5909.00	9230	20240401	-57.10	3900	20250409	1.54	6630	-40.27	20250106	3900	1.54	20250409	8940	-55.70	20240417	3900	1.54	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
28	20250409	140453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3950	-125	5	-3.07	485321682	121721	114.01	4050	4110	3940	5290	2855	4075	3987.16	1.05	23204	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1446	13.34	0.67	12	0.33	296.00	5909.00	9230	20240401	-57.20	3940	20250409	0.25	6630	-40.42	20250106	3940	0.25	20250409	8940	-55.82	20240417	3940	0.25	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
29	20250409	130453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3965	-110	5	-2.70	440024912	110252	103.27	4050	4110	3940	5290	2855	4075	3991.08	1.05	26792	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1452	13.40	0.67	12	0.30	296.00	5909.00	9230	20240401	-57.04	3940	20250409	0.63	6630	-40.20	20250106	3940	0.63	20250409	8940	-55.65	20240417	3940	0.63	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
30	20250409	120454	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3985	-90	5	-2.21	376385107	94239	88.27	4050	4110	3940	5290	2855	4075	3993.94	1.05	28259	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1459	13.46	0.67	12	0.26	296.00	5909.00	9230	20240401	-56.83	3940	20250409	1.14	6630	-39.89	20250106	3940	1.14	20250409	8940	-55.43	20240417	3940	1.14	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
31	20250409	110453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3980	-95	5	-2.33	346728517	86810	81.31	4050	4110	3940	5290	2855	4075	3994.11	1.05	25716	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1457	13.45	0.67	12	0.24	296.00	5909.00	9230	20240401	-56.88	3940	20250409	1.02	6630	-39.97	20250106	3940	1.02	20250409	8940	-55.48	20240417	3940	1.02	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
32	20250409	100455	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3995	-80	5	-1.96	198548357	49405	46.27	4050	4110	3965	5290	2855	4075	4018.79	1.05	8908	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1463	13.50	0.68	12	0.13	296.00	5909.00	9230	20240401	-56.72	3965	20250409	0.76	6630	-39.74	20250106	3965	0.76	20250409	8940	-55.31	20240417	3965	0.76	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
33	20250409	090457	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4095	20	2	0.49	37150805	9158	8.58	4050	4095	4020	5290	2855	4075	4056.65	1.05	-1251	4325	4200	4125	4000	3925	4162	3962	185	1215	500	2930	5	1	36610755	1499	13.83	0.69	12	0.03	296.00	5909.00	9230	20240401	-55.63	4020	20250409	1.87	6630	-38.24	20250106	4020	1.87	20250409	8940	-54.19	20240417	4020	1.87	20250409	1.39	Y	047310	500	185 억	383617	N	N	1140	N	N
34	20250408	160450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4075	-25	5	-0.61	442450940	106765	52.17	4155	4250	4050	5330	2870	4100	4144.49	0.95	35291	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1492	13.77	0.69	12	0.29	296.00	5909.00	9230	20240401	-55.85	4050	20250408	0.62	6630	-38.54	20250106	4050	0.62	20250408	8940	-54.42	20240417	4050	0.62	20250408	1.44	Y	047310	500	185 억	348409	N	N	1140	N	N
35	20250408	150453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4095	-5	5	-0.12	411716315	99244	48.49	4155	4250	4050	5330	2870	4100	4148.53	0.95	32004	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1499	13.83	0.69	12	0.27	296.00	5909.00	9230	20240401	-55.63	4050	20250408	1.11	6630	-38.24	20250106	4050	1.11	20250408	8940	-54.19	20240417	4050	1.11	20250408	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
36	20250408	140452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4090	-10	5	-0.24	390265425	94008	45.93	4155	4250	4050	5330	2870	4100	4151.41	0.95	30918	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1497	13.82	0.69	12	0.26	296.00	5909.00	9230	20240401	-55.69	4050	20250408	0.99	6630	-38.31	20250106	4050	0.99	20250408	8940	-54.25	20240417	4050	0.99	20250408	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
37	20250408	130451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4070	-30	5	-0.73	274004530	65626	32.07	4155	4250	4070	5330	2870	4100	4175.24	0.95	28625	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1490	13.75	0.69	12	0.18	296.00	5909.00	9230	20240401	-55.90	4070	20250408	0.00	6630	-38.61	20250106	4070	0.00	20250408	8940	-54.47	20240417	4070	0.00	20250408	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
38	20250408	120453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4200	100	2	2.44	167193005	39767	19.43	4155	4250	4155	5330	2870	4100	4204.32	0.95	17175	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1538	14.19	0.71	12	0.11	296.00	5909.00	9230	20240401	-54.50	4100	20250407	2.44	6630	-36.65	20250106	4100	2.44	20250407	8940	-53.02	20240417	4100	2.44	20250407	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
39	20250408	110452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4240	140	2	3.41	145512660	34620	16.92	4155	4250	4155	5330	2870	4100	4203.14	0.95	16281	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1552	14.32	0.72	12	0.09	296.00	5909.00	9230	20240401	-54.06	4100	20250407	3.41	6630	-36.05	20250106	4100	3.41	20250407	8940	-52.57	20240417	4100	3.41	20250407	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
40	20250408	100452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	90	2	2.20	118099315	28119	13.74	4155	4250	4155	5330	2870	4100	4199.98	0.95	11311	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1534	14.16	0.71	12	0.08	296.00	5909.00	9230	20240401	-54.60	4100	20250407	2.20	6630	-36.80	20250106	4100	2.20	20250407	8940	-53.13	20240417	4100	2.20	20250407	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
41	20250408	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4215	115	2	2.80	31731830	7628	3.73	4155	4225	4155	5330	2870	4100	4159.91	0.95	1108	4500	4300	4200	4000	3900	4250	3950	185	1230	500	2950	5	1	36610755	1543	14.24	0.71	12	0.02	296.00	5909.00	9230	20240401	-54.33	4100	20250407	2.80	6630	-36.43	20250106	4100	2.80	20250407	8940	-52.85	20240417	4100	2.80	20250407	1.44	Y	047310	500	185 억	348409	N	N	12529	N	N
42	20250407	160447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4100	-395	5	-8.79	859201390	204655	183.04	4400	4400	4100	5840	3150	4495	4198.29	0.96	-37094	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1501	13.85	0.69	12	0.56	296.00	5909.00	9360	20240326	-56.20	4100	20250407	0.00	6630	-38.16	20250106	4100	0.00	20250407	8940	-54.14	20240417	4100	0.00	20250407	1.47	Y	047310	500	185 억	350206	N	N	12529	N	N
43	20250407	150451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4155	-340	5	-7.56	791400305	188168	168.30	4400	4400	4110	5840	3150	4495	4205.82	0.96	-36314	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1521	14.04	0.70	12	0.51	296.00	5909.00	9360	20240326	-55.61	4110	20250407	1.09	6630	-37.33	20250106	4110	1.09	20250407	8940	-53.52	20240417	4110	1.09	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
44	20250407	140449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4190	-305	5	-6.79	596999705	141288	126.37	4400	4400	4185	5840	3150	4495	4225.41	0.96	-41525	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1534	14.16	0.71	12	0.39	296.00	5909.00	9360	20240326	-55.24	4185	20250407	0.12	6630	-36.80	20250106	4185	0.12	20250407	8940	-53.13	20240417	4185	0.12	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
45	20250407	130447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4200	-295	5	-6.56	534922924	126496	113.14	4400	4400	4195	5840	3150	4495	4228.77	0.96	-34969	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1538	14.19	0.71	12	0.35	296.00	5909.00	9360	20240326	-55.13	4195	20250407	0.12	6630	-36.65	20250106	4195	0.12	20250407	8940	-53.02	20240417	4195	0.12	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
46	20250407	120448	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4225	-270	5	-6.01	486544599	115007	102.86	4400	4400	4195	5840	3150	4495	4230.57	0.96	-30204	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1547	14.27	0.72	12	0.31	296.00	5909.00	9360	20240326	-54.86	4195	20250407	0.72	6630	-36.27	20250106	4195	0.72	20250407	8940	-52.74	20240417	4195	0.72	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
47	20250407	110449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4220	-275	5	-6.12	386659872	91281	81.64	4400	4400	4200	5840	3150	4495	4235.93	0.96	-35408	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1545	14.26	0.71	12	0.25	296.00	5909.00	9360	20240326	-54.91	4200	20250407	0.48	6630	-36.35	20250106	4200	0.48	20250407	8940	-52.80	20240417	4200	0.48	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
48	20250407	100449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4250	-245	5	-5.45	327453707	77270	69.11	4400	4400	4200	5840	3150	4495	4237.79	0.96	-36655	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1556	14.36	0.72	12	0.21	296.00	5909.00	9360	20240326	-54.59	4200	20250407	1.19	6630	-35.90	20250106	4200	1.19	20250407	8940	-52.46	20240417	4200	1.19	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
49	20250407	090449	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4275	-220	5	-4.89	40091795	9308	8.33	4400	4400	4275	5840	3150	4495	4307.24	0.96	-5116	4911	4702	4511	4302	4111	4807	4407	185	1345	500	3230	5	1	36610755	1565	14.44	0.72	12	0.03	296.00	5909.00	9360	20240326	-54.33	4275	20250407	0.00	6630	-35.52	20250106	4275	0.00	20250407	8940	-52.18	20240417	4275	0.00	20250407	1.47	Y	047310	500	185 억	350206	N	N	4826	N	N
50	20250404	160447	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4495	45	2	1.01	496001640	111806	211.83	4340	4720	4320	5780	3115	4450	4436.27	0.92	13182	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1646	15.19	0.76	12	0.31	296.00	5909.00	9500	20240325	-52.68	4320	20250404	4.05	6630	-32.20	20250106	4320	4.05	20250404	8960	-49.83	20240404	4320	4.05	20250404	1.46	Y	047310	500	185 억	337075	N	N	4826	N	N
51	20250404	150451	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4430	-20	5	-0.45	464771165	104849	198.65	4340	4720	4320	5780	3115	4450	4432.77	0.92	15041	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1622	14.97	0.75	12	0.29	296.00	5909.00	9500	20240325	-53.37	4320	20250404	2.55	6630	-33.18	20250106	4320	2.55	20250404	8960	-50.56	20240404	4320	2.55	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
52	20250404	140453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4390	-60	5	-1.35	441355905	99550	188.61	4340	4720	4320	5780	3115	4450	4433.51	0.92	12793	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1607	14.83	0.74	12	0.27	296.00	5909.00	9500	20240325	-53.79	4320	20250404	1.62	6630	-33.79	20250106	4320	1.62	20250404	8960	-51.00	20240404	4320	1.62	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
53	20250404	130452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4410	-40	5	-0.90	423063840	95379	180.71	4340	4720	4320	5780	3115	4450	4435.61	0.92	14621	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1615	14.90	0.75	12	0.26	296.00	5909.00	9500	20240325	-53.58	4320	20250404	2.08	6630	-33.48	20250106	4320	2.08	20250404	8960	-50.78	20240404	4320	2.08	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
54	20250404	120448	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4395	-55	5	-1.24	385983040	86934	164.71	4340	4720	4320	5780	3115	4450	4439.95	0.92	19418	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1609	14.85	0.74	12	0.24	296.00	5909.00	9500	20240325	-53.74	4320	20250404	1.74	6630	-33.71	20250106	4320	1.74	20250404	8960	-50.95	20240404	4320	1.74	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
55	20250404	110450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4450	0	3	0.00	234232680	52918	100.26	4340	4720	4320	5780	3115	4450	4426.33	0.92	17767	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1629	15.03	0.75	12	0.14	296.00	5909.00	9500	20240325	-53.16	4320	20250404	3.01	6630	-32.88	20250106	4320	3.01	20250404	8960	-50.33	20240404	4320	3.01	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
56	20250404	100450	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4460	10	2	0.22	153197380	34782	65.90	4340	4720	4320	5780	3115	4450	4404.50	0.92	7710	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1633	15.07	0.75	12	0.10	296.00	5909.00	9500	20240325	-53.05	4320	20250404	3.24	6630	-32.73	20250106	4320	3.24	20250404	8960	-50.22	20240404	4320	3.24	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
57	20250404	090452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4350	-100	5	-2.25	33103455	7626	14.45	4340	4350	4320	5780	3115	4450	4340.87	0.92	983	4533	4491	4418	4376	4303	4512	4397	185	1330	500	3200	5	1	36610755	1593	14.70	0.74	12	0.02	296.00	5909.00	9500	20240325	-54.21	4320	20250404	0.69	6630	-34.39	20250106	4320	0.69	20250404	8960	-51.45	20240404	4320	0.69	20250404	1.46	Y	047310	500	185 억	337075	N	N	5773	N	N
58	20250403	160443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-10	5	-0.22	232897415	52781	83.80	4350	4460	4345	5790	3125	4460	4412.52	0.90	8318	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1629	15.03	0.75	12	0.14	296.00	5909.00	9730	20240322	-54.27	4340	20241115	2.53	6630	-32.88	20250106	4345	2.42	20250403	8960	-50.33	20240404	4340	2.53	20241115	1.46	Y	047310	500	185 억	328675	N	N	5773	N	N
59	20250403	150447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-40	5	-0.90	215314700	48817	77.51	4350	4460	4345	5790	3125	4460	4410.65	0.90	8832	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1618	14.93	0.75	12	0.13	296.00	5909.00	9730	20240322	-54.57	4340	20241115	1.84	6630	-33.33	20250106	4345	1.73	20250403	8960	-50.67	20240404	4340	1.84	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
60	20250403	140446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-5	5	-0.11	186544435	42332	67.21	4350	4460	4345	5790	3125	4460	4406.70	0.90	8849	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1631	15.05	0.75	12	0.12	296.00	5909.00	9730	20240322	-54.21	4340	20241115	2.65	6630	-32.81	20250106	4345	2.53	20250403	8960	-50.28	20240404	4340	2.65	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
61	20250403	130447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-20	5	-0.45	152194995	34605	54.95	4350	4460	4345	5790	3125	4460	4398.06	0.90	6153	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1626	15.00	0.75	12	0.09	296.00	5909.00	9730	20240322	-54.37	4340	20241115	2.30	6630	-33.03	20250106	4345	2.19	20250403	8960	-50.45	20240404	4340	2.30	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
62	20250403	120446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-35	5	-0.78	136860030	31135	49.44	4350	4460	4345	5790	3125	4460	4395.70	0.90	5384	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1620	14.95	0.75	12	0.09	296.00	5909.00	9730	20240322	-54.52	4340	20241115	1.96	6630	-33.26	20250106	4345	1.84	20250403	8960	-50.61	20240404	4340	1.96	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
63	20250403	110447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-35	5	-0.78	127352355	28982	46.02	4350	4460	4345	5790	3125	4460	4394.19	0.90	5027	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1620	14.95	0.75	12	0.08	296.00	5909.00	9730	20240322	-54.52	4340	20241115	1.96	6630	-33.26	20250106	4345	1.84	20250403	8960	-50.61	20240404	4340	1.96	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
64	20250403	100447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4405	-55	5	-1.23	102078215	23235	36.89	4350	4460	4345	5790	3125	4460	4393.30	0.90	4099	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1613	14.88	0.75	12	0.06	296.00	5909.00	9730	20240322	-54.73	4340	20241115	1.50	6630	-33.56	20250106	4345	1.38	20250403	8960	-50.84	20240404	4340	1.50	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
65	20250403	090448	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	-80	5	-1.79	7818855	1789	2.84	4350	4405	4350	5790	3125	4460	4370.52	0.90	362	4763	4611	4508	4356	4253	4560	4305	185	1330	500	3210	5	1	36610755	1604	14.80	0.74	12	0.00	296.00	5909.00	9730	20240322	-54.98	4340	20241115	0.92	6630	-33.94	20250106	4350	0.69	20250403	8960	-51.12	20240404	4340	0.92	20241115	1.46	Y	047310	500	185 억	328675	N	N	0	N	N
66	20250402	160437	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-70	5	-1.55	282617500	62981	152.30	4505	4660	4405	5880	3175	4530	4487.35	0.92	-12902	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1633	15.07	0.75	12	0.17	296.00	5909.00	9870	20240321	-54.81	4340	20241115	2.76	6630	-32.73	20250106	4380	1.83	20250401	9150	-51.26	20240402	4340	2.76	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
67	20250402	150438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-75	5	-1.66	272887420	60804	147.04	4505	4660	4405	5880	3175	4530	4487.98	0.92	-13877	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1631	15.05	0.75	12	0.17	296.00	5909.00	9870	20240321	-54.86	4340	20241115	2.65	6630	-32.81	20250106	4380	1.71	20250401	9150	-51.31	20240402	4340	2.65	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
68	20250402	140439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	-30	5	-0.66	220908555	49117	118.78	4505	4660	4445	5880	3175	4530	4497.60	0.92	-12492	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1647	15.20	0.76	12	0.13	296.00	5909.00	9870	20240321	-54.41	4340	20241115	3.69	6630	-32.13	20250106	4380	2.74	20250401	9150	-50.82	20240402	4340	3.69	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
69	20250402	130439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4460	-70	5	-1.55	183006440	40629	98.25	4505	4660	4455	5880	3175	4530	4504.33	0.92	-11486	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1633	15.07	0.75	12	0.11	296.00	5909.00	9870	20240321	-54.81	4340	20241115	2.76	6630	-32.73	20250106	4380	1.83	20250401	9150	-51.26	20240402	4340	2.76	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
70	20250402	120439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	-35	5	-0.77	164665770	36529	88.34	4505	4660	4455	5880	3175	4530	4507.81	0.92	-11097	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1646	15.19	0.76	12	0.10	296.00	5909.00	9870	20240321	-54.46	4340	20241115	3.57	6630	-32.20	20250106	4380	2.63	20250401	9150	-50.87	20240402	4340	3.57	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
71	20250402	110438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	-55	5	-1.21	142380890	31562	76.33	4505	4660	4455	5880	3175	4530	4511.15	0.92	-12804	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1638	15.12	0.76	12	0.09	296.00	5909.00	9870	20240321	-54.66	4340	20241115	3.11	6630	-32.50	20250106	4380	2.17	20250401	9150	-51.09	20240402	4340	3.11	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
72	20250402	100438	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	-50	5	-1.10	112477820	24866	60.13	4505	4660	4460	5880	3175	4530	4523.36	0.92	-14713	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1640	15.14	0.76	12	0.07	296.00	5909.00	9870	20240321	-54.61	4340	20241115	3.23	6630	-32.43	20250106	4380	2.28	20250401	9150	-51.04	20240402	4340	3.23	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
73	20250402	090441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	35	2	0.77	34019600	7420	17.94	4505	4660	4505	5880	3175	4530	4584.85	0.92	-1038	4723	4626	4503	4406	4283	4675	4455	185	1350	500	3260	5	1	36610755	1671	15.42	0.77	12	0.02	296.00	5909.00	9870	20240321	-53.75	4340	20241115	5.18	6630	-31.15	20250106	4380	4.22	20250401	9150	-50.11	20240402	4340	5.18	20241115	1.48	Y	047310	500	185 억	337691	N	N	542	N	N
74	20250401	160441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4530	130	2	2.95	186588980	41352	54.77	4405	4600	4380	5720	3080	4400	4512.19	0.88	17542	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1658	15.30	0.77	12	0.11	296.00	5909.00	9970	20240320	-54.56	4340	20241115	4.38	6630	-31.67	20250106	4380	3.42	20250401	9230	-50.92	20240401	4340	4.38	20241115	1.50	Y	047310	500	185 억	320505	N	N	542	N	N
75	20250401	150441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	150	2	3.41	179751490	39846	52.77	4405	4600	4380	5720	3080	4400	4511.16	0.88	17514	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1666	15.37	0.77	12	0.11	296.00	5909.00	9970	20240320	-54.36	4340	20241115	4.84	6630	-31.37	20250106	4380	3.88	20250401	9230	-50.70	20240401	4340	4.84	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
76	20250401	140441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	155	2	3.52	170801735	37875	50.16	4405	4600	4380	5720	3080	4400	4509.62	0.88	16562	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1668	15.39	0.77	12	0.10	296.00	5909.00	9970	20240320	-54.31	4340	20241115	4.95	6630	-31.30	20250106	4380	4.00	20250401	9230	-50.65	20240401	4340	4.95	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
77	20250401	130441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4565	165	2	3.75	158807605	35236	46.67	4405	4600	4380	5720	3080	4400	4506.97	0.88	15632	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1671	15.42	0.77	12	0.10	296.00	5909.00	9970	20240320	-54.21	4340	20241115	5.18	6630	-31.15	20250106	4380	4.22	20250401	9230	-50.54	20240401	4340	5.18	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
78	20250401	120441	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4595	195	2	4.43	143763250	31946	42.31	4405	4600	4380	5720	3080	4400	4500.20	0.88	16123	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1682	15.52	0.78	12	0.09	296.00	5909.00	9970	20240320	-53.91	4340	20241115	5.88	6630	-30.69	20250106	4380	4.91	20250401	9230	-50.22	20240401	4340	5.88	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
79	20250401	110439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4520	120	2	2.73	83525345	18726	24.80	4405	4520	4380	5720	3080	4400	4460.39	0.88	6149	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1655	15.27	0.76	12	0.05	296.00	5909.00	9970	20240320	-54.66	4340	20241115	4.15	6630	-31.83	20250106	4380	3.20	20250401	9230	-51.03	20240401	4340	4.15	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
80	20250401	100434	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	55	2	1.25	51871855	11693	15.49	4405	4505	4380	5720	3080	4400	4436.15	0.88	-467	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1631	15.05	0.75	12	0.03	296.00	5909.00	9970	20240320	-55.32	4340	20241115	2.65	6630	-32.81	20250106	4380	1.71	20250401	9230	-51.73	20240401	4340	2.65	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N
81	20250401	090436	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	35	2	0.80	14171665	3212	4.25	4405	4500	4405	5720	3080	4400	4412.10	0.88	157	4580	4490	4440	4350	4300	4465	4325	185	1320	500	3160	5	1	36610755	1624	14.98	0.75	12	0.01	296.00	5909.00	9970	20240320	-55.52	4340	20241115	2.19	6630	-33.11	20250106	4390	1.03	20250331	9230	-51.95	20240401	4340	2.19	20241115	1.50	Y	047310	500	185 억	320505	N	N	613	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History