KissMeData/051360/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	newHighLowPriceClassCode	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	160509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16100	110	2	0.69	676544400	41983	71.71	16430	16430	16010	20750	11200	15990	16114.72	12.57	-5482	16350	16170	15860	15680	15370	16260	15770	84	4760	500	11830	10	1	16067058	2587	4.52	1.04	12	0.26	3565.00	15410.00	24150	20240619	-33.33	14830	20250409	8.56	22100	-27.15	20250106	14830	8.56	20250409	24150	-33.33	20240619	14830	8.56	20250409	2.06	Y	051360	500	83 억	2019597	N	N	3370	N	N
3	20250414	150512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16090	100	2	0.63	651975130	40457	69.10	16430	16430	16010	20750	11200	15990	16115.26	12.57	-5453	16350	16170	15860	15680	15370	16260	15770	84	4760	500	11830	10	1	16067058	2585	4.51	1.04	12	0.25	3565.00	15410.00	24150	20240619	-33.37	14830	20250409	8.50	22100	-27.19	20250106	14830	8.50	20250409	24150	-33.37	20240619	14830	8.50	20250409	2.06	Y	051360	500	83 억	2019597	N	N	1837	N	N
4	20250414	140512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16140	150	2	0.94	576174620	35752	61.07	16430	16430	16010	20750	11200	15990	16115.87	12.57	-4672	16350	16170	15860	15680	15370	16260	15770	84	4760	500	11830	10	1	16067058	2593	4.53	1.05	12	0.22	3565.00	15410.00	24150	20240619	-33.17	14830	20250409	8.83	22100	-26.97	20250106	14830	8.83	20250409	24150	-33.17	20240619	14830	8.83	20250409	2.06	Y	051360	500	83 억	2019597	N	N	1837	N	N
5	20250414	130512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16070	80	2	0.50	430610540	26706	45.61	16430	16430	16030	20750	11200	15990	16124.11	12.57	-6849	16350	16170	15860	15680	15370	16260	15770	84	4760	500	11830	10	1	16067058	2582	4.51	1.04	12	0.17	3565.00	15410.00	24150	20240619	-33.46	14830	20250409	8.36	22100	-27.29	20250106	14830	8.36	20250409	24150	-33.46	20240619	14830	8.36	20250409	2.06	Y	051360	500	83 억	2019597	N	N	1837	N	N
6	20250414	120513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16080	90	2	0.56	387687050	24034	41.05	16430	16430	16030	20750	11200	15990	16130.78	12.57	-5865	16350	16170	15860	15680	15370	16260	15770	84	4760	500	11830	10	1	16067058	2584	4.51	1.04	12	0.15	3565.00	15410.00	24150	20240619	-33.42	14830	20250409	8.43	22100	-27.24	20250106	14830	8.43	20250409	24150	-33.42	20240619	14830	8.43	20250409	2.06	Y	051360	500	83 억	2019597	N	N	1837	N	N
7	20250414	110510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16120	130	2	0.81	342700520	21241	36.28	16430	16430	16030	20750	11200	15990	16133.92	12.57	-6641	16350	16170	15860	15680	15370	16260	15770	84	4760	500	11830	10	1	16067058	2590	4.52	1.05	12	0.13	3565.00	15410.00	24150	20240619	-33.25	14830	20250409	8.70	22100	-27.06	20250106	14830	8.70	20250409	24150	-33.25	20240619	14830	8.70	20250409	2.06	Y	051360	500	83 억	2019597	N	N	1837	N	N
8	20250414	100512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16120	130	2	0.81	285908080	17720	30.27	16430	16430	16030	20750	11200	15990	16134.77	12.57	-6323	16350	16170	15860	15680	15370	16260	15770	84	4760	500	11830	10	1	16067058	2590	4.52	1.05	12	0.11	3565.00	15410.00	24150	20240619	-33.25	14830	20250409	8.70	22100	-27.06	20250106	14830	8.70	20250409	24150	-33.25	20240619	14830	8.70	20250409	2.06	Y	051360	500	83 억	2019597	N	N	1837	N	N
9	20250414	090513	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16150	160	2	1.00	52587540	3230	5.52	16430	16430	16140	20750	11200	15990	16280.97	12.57	-1393	16350	16170	15860	15680	15370	16260	15770	84	4760	500	11830	10	1	16067058	2595	4.53	1.05	12	0.02	3565.00	15410.00	24150	20240619	-33.13	14830	20250409	8.90	22100	-26.92	20250106	14830	8.90	20250409	24150	-33.13	20240619	14830	8.90	20250409	2.06	Y	051360	500	83 억	2019597	N	N	1837	N	N
10	20250411	160507	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15990	110	2	0.69	928493870	58547	32.76	15550	16040	15550	20600	11120	15880	15858.95	12.42	24316	16713	16296	15713	15296	14713	16505	15505	84	4720	500	11750	10	1	16067058	2569	4.49	1.04	12	0.36	3565.00	15410.00	24150	20240619	-33.79	14830	20250409	7.82	22100	-27.65	20250106	14830	7.82	20250409	24150	-33.79	20240619	14830	7.82	20250409	1.93	Y	051360	500	83 억	1994965	N	N	1837	N	N
11	20250411	150510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15970	90	2	0.57	885432230	55852	31.25	15550	16040	15550	20600	11120	15880	15853.19	12.42	23155	16713	16296	15713	15296	14713	16505	15505	84	4720	500	11750	10	1	16067058	2566	4.48	1.04	12	0.35	3565.00	15410.00	24150	20240619	-33.87	14830	20250409	7.69	22100	-27.74	20250106	14830	7.69	20250409	24150	-33.87	20240619	14830	7.69	20250409	1.93	Y	051360	500	83 억	1994965	N	N	2177	N	N
12	20250411	140510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15910	30	2	0.19	749709100	47325	26.48	15550	16040	15550	20600	11120	15880	15841.71	12.42	19043	16713	16296	15713	15296	14713	16505	15505	84	4720	500	11750	10	1	16067058	2556	4.46	1.03	12	0.29	3565.00	15410.00	24150	20240619	-34.12	14830	20250409	7.28	22100	-28.01	20250106	14830	7.28	20250409	24150	-34.12	20240619	14830	7.28	20250409	1.93	Y	051360	500	83 억	1994965	N	N	2177	N	N
13	20250411	130511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15890	10	2	0.06	623823350	39409	22.05	15550	16040	15550	20600	11120	15880	15829.46	12.42	14253	16713	16296	15713	15296	14713	16505	15505	84	4720	500	11750	10	1	16067058	2553	4.46	1.03	12	0.25	3565.00	15410.00	24150	20240619	-34.20	14830	20250409	7.15	22100	-28.10	20250106	14830	7.15	20250409	24150	-34.20	20240619	14830	7.15	20250409	1.93	Y	051360	500	83 억	1994965	N	N	2177	N	N
14	20250411	120512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15940	60	2	0.38	508997570	32208	18.02	15550	15970	15550	20600	11120	15880	15803.45	12.42	12261	16713	16296	15713	15296	14713	16505	15505	84	4720	500	11750	10	1	16067058	2561	4.47	1.03	12	0.20	3565.00	15410.00	24150	20240619	-34.00	14830	20250409	7.48	22100	-27.87	20250106	14830	7.48	20250409	24150	-34.00	20240619	14830	7.48	20250409	1.93	Y	051360	500	83 억	1994965	N	N	2177	N	N
15	20250411	110511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15850	-30	5	-0.19	359253260	22761	12.73	15550	15930	15550	20600	11120	15880	15783.72	12.42	7584	16713	16296	15713	15296	14713	16505	15505	84	4720	500	11750	10	1	16067058	2547	4.45	1.03	12	0.14	3565.00	15410.00	24150	20240619	-34.37	14830	20250409	6.88	22100	-28.28	20250106	14830	6.88	20250409	24150	-34.37	20240619	14830	6.88	20250409	1.93	Y	051360	500	83 억	1994965	N	N	2177	N	N
16	20250411	100512	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15930	50	2	0.31	196827790	12520	7.00	15550	15930	15550	20600	11120	15880	15721.07	12.42	5195	16713	16296	15713	15296	14713	16505	15505	84	4720	500	11750	10	1	16067058	2559	4.47	1.03	12	0.08	3565.00	15410.00	24150	20240619	-34.04	14830	20250409	7.42	22100	-27.92	20250106	14830	7.42	20250409	24150	-34.04	20240619	14830	7.42	20250409	1.93	Y	051360	500	83 억	1994965	N	N	2177	N	N
17	20250411	090515	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15790	-90	5	-0.57	33172360	2116	1.18	15550	15800	15550	20600	11120	15880	15676.92	12.42	1737	16713	16296	15713	15296	14713	16505	15505	84	4720	500	11750	10	1	16067058	2537	4.43	1.02	12	0.01	3565.00	15410.00	24150	20240619	-34.62	14830	20250409	6.47	22100	-28.55	20250106	14830	6.47	20250409	24150	-34.62	20240619	14830	6.47	20250409	1.93	Y	051360	500	83 억	1994965	N	N	2177	N	N
18	20250410	160508	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15880	1010	2	6.79	2795924855	178732	160.20	15550	16130	15130	19330	10410	14870	15643.11	12.29	33833	15510	15190	15010	14690	14510	15100	14600	84	4460	500	11000	10	1	16067058	2551	4.45	1.03	12	1.11	3565.00	15410.00	24150	20240619	-34.24	14830	20250409	7.08	22100	-28.14	20250106	14830	7.08	20250409	24150	-34.24	20240619	14830	7.08	20250409	1.84	Y	051360	500	83 억	1974964	N	N	2177	N	N
19	20250410	150510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16010	1140	2	7.67	2702563885	172869	154.94	15550	16130	15130	19330	10410	14870	15633.59	12.29	31614	15510	15190	15010	14690	14510	15100	14600	84	4460	500	11000	10	1	16067058	2572	4.49	1.04	12	1.08	3565.00	15410.00	24150	20240619	-33.71	14830	20250409	7.96	22100	-27.56	20250106	14830	7.96	20250409	24150	-33.71	20240619	14830	7.96	20250409	1.84	Y	051360	500	83 억	1974964	N	N	4997	N	N
20	20250410	140509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16000	1130	2	7.60	2504237060	160474	143.83	15550	16130	15130	19330	10410	14870	15605.25	12.29	30914	15510	15190	15010	14690	14510	15100	14600	84	4460	500	11000	10	1	16067058	2571	4.49	1.04	12	1.00	3565.00	15410.00	24150	20240619	-33.75	14830	20250409	7.89	22100	-27.60	20250106	14830	7.89	20250409	24150	-33.75	20240619	14830	7.89	20250409	1.84	Y	051360	500	83 억	1974964	N	N	4997	N	N
21	20250410	130509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16100	1230	2	8.27	2274153660	146085	130.94	15550	16130	15130	19330	10410	14870	15567.33	12.29	28476	15510	15190	15010	14690	14510	15100	14600	84	4460	500	11000	10	1	16067058	2587	4.52	1.04	12	0.91	3565.00	15410.00	24150	20240619	-33.33	14830	20250409	8.56	22100	-27.15	20250106	14830	8.56	20250409	24150	-33.33	20240619	14830	8.56	20250409	1.84	Y	051360	500	83 억	1974964	N	N	4997	N	N
22	20250410	120510	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15920	1050	2	7.06	1972771830	127285	114.09	15550	15930	15130	19330	10410	14870	15498.86	12.29	29718	15510	15190	15010	14690	14510	15100	14600	84	4460	500	11000	10	1	16067058	2558	4.47	1.03	12	0.79	3565.00	15410.00	24150	20240619	-34.08	14830	20250409	7.35	22100	-27.96	20250106	14830	7.35	20250409	24150	-34.08	20240619	14830	7.35	20250409	1.84	Y	051360	500	83 억	1974964	N	N	4997	N	N
23	20250410	110509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15680	810	2	5.45	1710243950	110709	99.23	15550	15730	15130	19330	10410	14870	15448.10	12.29	31642	15510	15190	15010	14690	14510	15100	14600	84	4460	500	11000	10	1	16067058	2519	4.40	1.02	12	0.69	3565.00	15410.00	24150	20240619	-35.07	14830	20250409	5.73	22100	-29.05	20250106	14830	5.73	20250409	24150	-35.07	20240619	14830	5.73	20250409	1.84	Y	051360	500	83 억	1974964	N	N	4997	N	N
24	20250410	100509	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15510	640	2	4.30	1495149280	96949	86.90	15550	15660	15130	19330	10410	14870	15422.02	12.29	31068	15510	15190	15010	14690	14510	15100	14600	84	4460	500	11000	10	1	16067058	2492	4.35	1.01	12	0.60	3565.00	15410.00	24150	20240619	-35.78	14830	20250409	4.59	22100	-29.82	20250106	14830	4.59	20250409	24150	-35.78	20240619	14830	4.59	20250409	1.84	Y	051360	500	83 억	1974964	N	N	4997	N	N
25	20250410	090511	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15660	790	2	5.31	188509670	12115	10.86	15550	15660	15500	19330	10410	14870	15560.02	12.29	518	15510	15190	15010	14690	14510	15100	14600	84	4460	500	11000	10	1	16067058	2516	4.39	1.02	12	0.08	3565.00	15410.00	24150	20240619	-35.16	14830	20250409	5.60	22100	-29.14	20250106	14830	5.60	20250409	24150	-35.16	20240619	14830	5.60	20250409	1.84	Y	051360	500	83 억	1974964	N	N	4997	N	N
26	20250409	160506	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	14870	-520	5	-3.38	1678034950	111569	47.23	15210	15330	14830	20000	10780	15390	15040.42	12.29	-9029	16863	16126	15663	14926	14463	15895	14695	84	4610	500	11380	10	1	16067058	2389	4.17	0.96	12	0.69	3565.00	15410.00	24150	20240619	-38.43	14830	20250409	0.27	22100	-32.71	20250106	14830	0.27	20250409	24150	-38.43	20240619	14830	0.27	20250409	1.93	Y	051360	500	83 억	1974393	N	N	4997	N	N
27	20250409	150411	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	14880	-510	5	-3.31	1577653320	104813	44.37	15210	15330	14870	20000	10780	15390	15052.08	12.29	-9483	16863	16126	15663	14926	14463	15895	14695	84	4610	500	11380	10	1	16067058	2391	4.17	0.97	12	0.65	3565.00	15410.00	24150	20240619	-38.39	14870	20250409	0.07	22100	-32.67	20250106	14870	0.07	20250409	24150	-38.39	20240619	14870	0.07	20250409	1.93	Y	051360	500	83 억	1974393	N	N	6487	N	N
28	20250409	140504	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	14930	-460	5	-2.99	1471499820	97695	41.36	15210	15330	14920	20000	10780	15390	15062.18	12.29	-8611	16863	16126	15663	14926	14463	15895	14695	84	4610	500	11380	10	1	16067058	2399	4.19	0.97	12	0.61	3565.00	15410.00	24150	20240619	-38.18	14920	20250409	0.07	22100	-32.44	20250106	14920	0.07	20250409	24150	-38.18	20240619	14920	0.07	20250409	1.93	Y	051360	500	83 억	1974393	N	N	6487	N	N
29	20250409	130503	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15070	-320	5	-2.08	1097986230	72781	30.81	15210	15330	15010	20000	10780	15390	15086.17	12.29	-746	16863	16126	15663	14926	14463	15895	14695	84	4610	500	11380	10	1	16067058	2421	4.23	0.98	12	0.45	3565.00	15410.00	24150	20240619	-37.60	15010	20250409	0.40	22100	-31.81	20250106	15010	0.40	20250409	24150	-37.60	20240619	15010	0.40	20250409	1.93	Y	051360	500	83 억	1974393	N	N	6487	N	N
30	20250409	120504	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15060	-330	5	-2.14	779186480	51648	21.86	15210	15330	15010	20000	10780	15390	15086.48	12.29	-1768	16863	16126	15663	14926	14463	15895	14695	84	4610	500	11380	10	1	16067058	2420	4.22	0.98	12	0.32	3565.00	15410.00	24150	20240619	-37.64	15010	20250409	0.33	22100	-31.86	20250106	15010	0.33	20250409	24150	-37.64	20240619	15010	0.33	20250409	1.93	Y	051360	500	83 억	1974393	N	N	6487	N	N
31	20250409	110503	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15080	-310	5	-2.01	578624160	38342	16.23	15210	15330	15010	20000	10780	15390	15091.13	12.29	2573	16863	16126	15663	14926	14463	15895	14695	84	4610	500	11380	10	1	16067058	2423	4.23	0.98	12	0.24	3565.00	15410.00	24150	20240619	-37.56	15010	20250409	0.47	22100	-31.76	20250106	15010	0.47	20250409	24150	-37.56	20240619	15010	0.47	20250409	1.93	Y	051360	500	83 억	1974393	N	N	6487	N	N
32	20250409	100506	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15090	-300	5	-1.95	285029770	18852	7.98	15210	15330	15040	20000	10780	15390	15119.34	12.29	-1063	16863	16126	15663	14926	14463	15895	14695	84	4610	500	11380	10	1	16067058	2425	4.23	0.98	12	0.12	3565.00	15410.00	24150	20240619	-37.52	15040	20250409	0.33	22100	-31.72	20250106	15040	0.33	20250409	24150	-37.52	20240619	15040	0.33	20250409	1.93	Y	051360	500	83 억	1974393	N	N	6487	N	N
33	20250409	090507	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15320	-70	5	-0.45	36437780	2397	1.01	15210	15330	15130	20000	10780	15390	15201.41	12.29	1199	16863	16126	15663	14926	14463	15895	14695	84	4610	500	11380	10	1	16067058	2461	4.30	0.99	12	0.01	3565.00	15410.00	24150	20240619	-36.56	15130	20250409	1.26	22100	-30.68	20250106	15130	1.26	20250409	24150	-36.56	20240619	15130	1.26	20250409	1.93	Y	051360	500	83 억	1974393	N	N	6487	N	N
34	20250408	160500	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15390	-310	5	-1.97	3650990700	236219	112.94	16400	16400	15200	20400	10990	15700	15456.04	12.18	8099	16766	16232	15746	15212	14726	15990	14970	84	4700	500	11610	10	1	16067058	2473	4.32	1.00	12	1.47	3565.00	15410.00	24150	20240619	-36.27	15200	20250408	1.25	22100	-30.36	20250106	15200	1.25	20250408	24150	-36.27	20240619	15200	1.25	20250408	1.77	Y	051360	500	83 억	1956636	N	N	6487	N	N
35	20250408	150504	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15450	-250	5	-1.59	3405073110	220209	105.29	16400	16400	15200	20400	10990	15700	15462.92	12.18	9748	16766	16232	15746	15212	14726	15990	14970	84	4700	500	11610	10	1	16067058	2482	4.33	1.00	12	1.37	3565.00	15410.00	24150	20240619	-36.02	15200	20250408	1.64	22100	-30.09	20250106	15200	1.64	20250408	24150	-36.02	20240619	15200	1.64	20250408	1.77	Y	051360	500	83 억	1956636	N	N	7038	N	N
36	20250408	140503	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15270	-430	5	-2.74	2777583040	179294	85.73	16400	16400	15200	20400	10990	15700	15491.78	12.18	4968	16766	16232	15746	15212	14726	15990	14970	84	4700	500	11610	10	1	16067058	2453	4.28	0.99	12	1.12	3565.00	15410.00	24150	20240619	-36.77	15200	20250408	0.46	22100	-30.90	20250106	15200	0.46	20250408	24150	-36.77	20240619	15200	0.46	20250408	1.77	Y	051360	500	83 억	1956636	N	N	7038	N	N
37	20250408	130501	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15230	-470	5	-2.99	2071859160	133131	63.65	16400	16400	15200	20400	10990	15700	15562.56	12.18	-6411	16766	16232	15746	15212	14726	15990	14970	84	4700	500	11610	10	1	16067058	2447	4.27	0.99	12	0.83	3565.00	15410.00	24150	20240619	-36.94	15200	20250408	0.20	22100	-31.09	20250106	15200	0.20	20250408	24150	-36.94	20240619	15200	0.20	20250408	1.77	Y	051360	500	83 억	1956636	N	N	7038	N	N
38	20250408	120503	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15390	-310	5	-1.97	1627388660	104013	49.73	16400	16400	15380	20400	10990	15700	15646.01	12.18	-11699	16766	16232	15746	15212	14726	15990	14970	84	4700	500	11610	10	1	16067058	2473	4.32	1.00	12	0.65	3565.00	15410.00	24150	20240619	-36.27	15260	20250407	0.85	22100	-30.36	20250106	15260	0.85	20250407	24150	-36.27	20240619	15260	0.85	20250407	1.77	Y	051360	500	83 억	1956636	N	N	7038	N	N
39	20250408	110502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15530	-170	5	-1.08	1078409160	68542	32.77	16400	16400	15500	20400	10990	15700	15733.55	12.18	-12084	16766	16232	15746	15212	14726	15990	14970	84	4700	500	11610	10	1	16067058	2495	4.36	1.01	12	0.43	3565.00	15410.00	24150	20240619	-35.69	15260	20250407	1.77	22100	-29.73	20250106	15260	1.77	20250407	24150	-35.69	20240619	15260	1.77	20250407	1.77	Y	051360	500	83 억	1956636	N	N	7038	N	N
40	20250408	100502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15630	-70	5	-0.45	613288160	38634	18.47	16400	16400	15510	20400	10990	15700	15874.31	12.18	-13710	16766	16232	15746	15212	14726	15990	14970	84	4700	500	11610	10	1	16067058	2511	4.38	1.01	12	0.24	3565.00	15410.00	24150	20240619	-35.28	15260	20250407	2.42	22100	-29.28	20250106	15260	2.42	20250407	24150	-35.28	20240619	15260	2.42	20250407	1.77	Y	051360	500	83 억	1956636	N	N	7038	N	N
41	20250408	090504	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15960	260	2	1.66	66270670	4095	1.96	16400	16400	15950	20400	10990	15700	16183.31	12.18	-417	16766	16232	15746	15212	14726	15990	14970	84	4700	500	11610	10	1	16067058	2564	4.48	1.04	12	0.03	3565.00	15410.00	24150	20240619	-33.91	15260	20250407	4.59	22100	-27.78	20250106	15260	4.59	20250407	24150	-33.91	20240619	15260	4.59	20250407	1.77	Y	051360	500	83 억	1956636	N	N	7038	N	N
42	20250407	160458	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15700	-860	5	-5.19	3276810695	209150	111.16	16270	16280	15260	21500	11600	16560	15667.27	11.99	28985	17340	16950	16620	16230	15900	16785	16065	84	4940	500	12250	10	1	16067058	2523	4.40	1.02	12	1.30	3565.00	15410.00	24150	20240619	-34.99	15260	20250407	2.88	22100	-28.96	20250106	15260	2.88	20250407	24150	-34.99	20240619	15260	2.88	20250407	1.73	Y	051360	500	83 억	1926562	N	N	7038	N	N
43	20250407	150501	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15880	-680	5	-4.11	3009862670	192277	102.19	16270	16280	15260	21500	11600	16560	15653.78	11.99	37160	17340	16950	16620	16230	15900	16785	16065	84	4940	500	12250	10	1	16067058	2551	4.45	1.03	12	1.20	3565.00	15410.00	24150	20240619	-34.24	15260	20250407	4.06	22100	-28.14	20250106	15260	4.06	20250407	24150	-34.24	20240619	15260	4.06	20250407	1.73	Y	051360	500	83 억	1926562	N	N	708	N	N
44	20250407	140459	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	15390	-1170	5	-7.07	2242197970	143375	76.20	16270	16280	15260	21500	11600	16560	15638.70	11.99	40047	17340	16950	16620	16230	15900	16785	16065	84	4940	500	12250	10	1	16067058	2473	4.32	1.00	12	0.89	3565.00	15410.00	24150	20240619	-36.27	15260	20250407	0.85	22100	-30.36	20250106	15260	0.85	20250407	24150	-36.27	20240619	15260	0.85	20250407	1.73	Y	051360	500	83 억	1926562	N	N	708	N	N
45	20250407	130458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15470	-1090	5	-6.58	1807235700	115113	61.18	16270	16280	15470	21500	11600	16560	15699.67	11.99	28583	17340	16950	16620	16230	15900	16785	16065	84	4940	500	12250	10	1	16067058	2486	4.34	1.00	12	0.72	3565.00	15410.00	24150	20240619	-35.94	15430	20240418	0.26	22100	-30.00	20250106	15470	0.00	20250407	24150	-35.94	20240619	15430	0.26	20240418	1.73	Y	051360	500	83 억	1926562	N	N	708	N	N
46	20250407	120458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15580	-980	5	-5.92	1319420145	83663	44.47	16270	16280	15540	21500	11600	16560	15770.65	11.99	18727	17340	16950	16620	16230	15900	16785	16065	84	4940	500	12250	10	1	16067058	2503	4.37	1.01	12	0.52	3565.00	15410.00	24150	20240619	-35.49	15430	20240418	0.97	22100	-29.50	20250106	15540	0.26	20250407	24150	-35.49	20240619	15430	0.97	20240418	1.73	Y	051360	500	83 억	1926562	N	N	708	N	N
47	20250407	110459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15780	-780	5	-4.71	1055811605	66817	35.51	16270	16280	15660	21500	11600	16560	15801.54	11.99	17218	17340	16950	16620	16230	15900	16785	16065	84	4940	500	12250	10	1	16067058	2535	4.43	1.02	12	0.42	3565.00	15410.00	24150	20240619	-34.66	15430	20240418	2.27	22100	-28.60	20250106	15660	0.77	20250407	24150	-34.66	20240619	15430	2.27	20240418	1.73	Y	051360	500	83 억	1926562	N	N	708	N	N
48	20250407	100459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15730	-830	5	-5.01	674799940	42625	22.65	16270	16280	15660	21500	11600	16560	15831.08	11.99	7292	17340	16950	16620	16230	15900	16785	16065	84	4940	500	12250	10	1	16067058	2527	4.41	1.02	12	0.27	3565.00	15410.00	24150	20240619	-34.87	15430	20240418	1.94	22100	-28.82	20250106	15660	0.45	20250407	24150	-34.87	20240619	15430	1.94	20240418	1.73	Y	051360	500	83 억	1926562	N	N	708	N	N
49	20250407	090459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	15940	-620	5	-3.74	67100200	4171	2.22	16270	16280	15930	21500	11600	16560	16087.32	11.99	-706	17340	16950	16620	16230	15900	16785	16065	84	4940	500	12250	10	1	16067058	2561	4.47	1.03	12	0.03	3565.00	15410.00	24150	20240619	-34.00	15430	20240418	3.31	22100	-27.87	20250106	15930	0.06	20250407	24150	-34.00	20240619	15430	3.31	20240418	1.73	Y	051360	500	83 억	1926562	N	N	708	N	N
50	20250404	160457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16560	-580	5	-3.38	3122037215	188149	227.67	16900	17010	16290	22250	12000	17140	16593.43	11.77	37008	17820	17480	17220	16880	16620	17350	16750	84	5110	500	12680	10	1	16067058	2661	4.65	1.07	12	1.17	3565.00	15410.00	24150	20240619	-31.43	15430	20240418	7.32	22100	-25.07	20250106	16290	1.66	20250404	24150	-31.43	20240619	15430	7.32	20240418	1.73	Y	051360	500	83 억	1891643	N	N	708	N	N
51	20250404	150502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16620	-520	5	-3.03	2988600945	180098	217.93	16900	17010	16290	22250	12000	17140	16594.30	11.77	34711	17820	17480	17220	16880	16620	17350	16750	84	5110	500	12680	10	1	16067058	2670	4.66	1.08	12	1.12	3565.00	15410.00	24150	20240619	-31.18	15430	20240418	7.71	22100	-24.80	20250106	16290	2.03	20250404	24150	-31.18	20240619	15430	7.71	20240418	1.73	Y	051360	500	83 억	1891643	N	N	9220	N	N
52	20250404	140503	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16320	-820	5	-4.78	2609940055	157065	190.06	16900	17010	16310	22250	12000	17140	16616.94	11.77	28121	17820	17480	17220	16880	16620	17350	16750	84	5110	500	12680	10	1	16067058	2622	4.58	1.06	12	0.98	3565.00	15410.00	24150	20240619	-32.42	15430	20240418	5.77	22100	-26.15	20250106	16310	0.06	20250404	24150	-32.42	20240619	15430	5.77	20240418	1.73	Y	051360	500	83 억	1891643	N	N	9220	N	N
53	20250404	130503	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16450	-690	5	-4.03	2231078465	133935	162.07	16900	17010	16450	22250	12000	17140	16657.92	11.77	20871	17820	17480	17220	16880	16620	17350	16750	84	5110	500	12680	10	1	16067058	2643	4.61	1.07	12	0.83	3565.00	15410.00	24150	20240619	-31.88	15430	20240418	6.61	22100	-25.57	20250106	16450	0.00	20250404	24150	-31.88	20240619	15430	6.61	20240418	1.73	Y	051360	500	83 억	1891643	N	N	9220	N	N
54	20250404	120458	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16640	-500	5	-2.92	1857205040	111339	134.73	16900	17010	16460	22250	12000	17140	16680.63	11.77	15570	17820	17480	17220	16880	16620	17350	16750	84	5110	500	12680	10	1	16067058	2674	4.67	1.08	12	0.69	3565.00	15410.00	24150	20240619	-31.10	15430	20240418	7.84	22100	-24.71	20250106	16460	1.09	20250404	24150	-31.10	20240619	15430	7.84	20240418	1.73	Y	051360	500	83 억	1891643	N	N	9220	N	N
55	20250404	110501	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16580	-560	5	-3.27	1155733060	69249	83.79	16900	17010	16460	22250	12000	17140	16689.53	11.77	1816	17820	17480	17220	16880	16620	17350	16750	84	5110	500	12680	10	1	16067058	2664	4.65	1.08	12	0.43	3565.00	15410.00	24150	20240619	-31.35	15430	20240418	7.45	22100	-24.98	20250106	16460	0.73	20250404	24150	-31.35	20240619	15430	7.45	20240418	1.73	Y	051360	500	83 억	1891643	N	N	9220	N	N
56	20250404	100500	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16700	-440	5	-2.57	565994270	33743	40.83	16900	17010	16660	22250	12000	17140	16773.68	11.77	3761	17820	17480	17220	16880	16620	17350	16750	84	5110	500	12680	10	1	16067058	2683	4.68	1.08	12	0.21	3565.00	15410.00	24150	20240619	-30.85	15430	20240418	8.23	22100	-24.43	20250106	16660	0.24	20250404	24150	-30.85	20240619	15430	8.23	20240418	1.73	Y	051360	500	83 억	1891643	N	N	9220	N	N
57	20250404	090502	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	16880	-260	5	-1.52	13350560	791	0.96	16900	17010	16850	22250	12000	17140	16878.08	11.77	203	17820	17480	17220	16880	16620	17350	16750	84	5110	500	12680	10	1	16067058	2712	4.73	1.10	12	0.00	3565.00	15410.00	24150	20240619	-30.10	15430	20240418	9.40	22100	-23.62	20250106	16850	0.18	20250404	24150	-30.10	20240619	15430	9.40	20240418	1.73	Y	051360	500	83 억	1891643	N	N	9220	N	N
58	20250403	160453	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17140	-750	5	-4.19	1418070925	82641	156.45	17170	17560	16960	23250	12530	17890	17159.41	11.88	-17772	18383	18136	17873	17626	17363	18005	17495	84	5360	500	13230	10	1	16067058	2754	4.81	1.11	12	0.51	3565.00	15410.00	24150	20240619	-29.03	15400	20240322	11.30	22100	-22.44	20250106	16960	1.06	20250403	24150	-29.03	20240619	15430	11.08	20240418	1.75	Y	051360	500	83 억	1909270	N	N	9220	N	N
59	20250403	150457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17050	-840	5	-4.70	1357230765	79090	149.73	17170	17560	16960	23250	12530	17890	17160.59	11.88	-15506	18383	18136	17873	17626	17363	18005	17495	84	5360	500	13230	10	1	16067058	2739	4.78	1.11	12	0.49	3565.00	15410.00	24150	20240619	-29.40	15400	20240322	10.71	22100	-22.85	20250106	16960	0.53	20250403	24150	-29.40	20240619	15430	10.50	20240418	1.75	Y	051360	500	83 억	1909270	N	N	614	N	N
60	20250403	140456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17000	-890	5	-4.97	1210687770	70479	133.43	17170	17560	16970	23250	12530	17890	17177.99	11.88	-12456	18383	18136	17873	17626	17363	18005	17495	84	5360	500	13230	10	1	16067058	2731	4.77	1.10	12	0.44	3565.00	15410.00	24150	20240619	-29.61	15400	20240322	10.39	22100	-23.08	20250106	16970	0.18	20250403	24150	-29.61	20240619	15430	10.17	20240418	1.75	Y	051360	500	83 억	1909270	N	N	614	N	N
61	20250403	130457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17060	-830	5	-4.64	1022901020	59439	112.53	17170	17560	17020	23250	12530	17890	17209.26	11.88	-11495	18383	18136	17873	17626	17363	18005	17495	84	5360	500	13230	10	1	16067058	2741	4.79	1.11	12	0.37	3565.00	15410.00	24150	20240619	-29.36	15400	20240322	10.78	22100	-22.81	20250106	17020	0.24	20250403	24150	-29.36	20240619	15430	10.56	20240418	1.75	Y	051360	500	83 억	1909270	N	N	614	N	N
62	20250403	120456	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17190	-700	5	-3.91	837665650	48604	92.02	17170	17560	17040	23250	12530	17890	17234.50	11.88	-12010	18383	18136	17873	17626	17363	18005	17495	84	5360	500	13230	10	1	16067058	2762	4.82	1.12	12	0.30	3565.00	15410.00	24150	20240619	-28.82	15400	20240322	11.62	22100	-22.22	20250106	17040	0.88	20250403	24150	-28.82	20240619	15430	11.41	20240418	1.75	Y	051360	500	83 억	1909270	N	N	614	N	N
63	20250403	110457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17190	-700	5	-3.91	701073560	40656	76.97	17170	17560	17040	23250	12530	17890	17244.04	11.88	-11944	18383	18136	17873	17626	17363	18005	17495	84	5360	500	13230	10	1	16067058	2762	4.82	1.12	12	0.25	3565.00	15410.00	24150	20240619	-28.82	15400	20240322	11.62	22100	-22.22	20250106	17040	0.88	20250403	24150	-28.82	20240619	15430	11.41	20240418	1.75	Y	051360	500	83 억	1909270	N	N	614	N	N
64	20250403	100457	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17080	-810	5	-4.53	497578260	28866	54.65	17170	17560	17040	23250	12530	17890	17237.52	11.88	-13495	18383	18136	17873	17626	17363	18005	17495	84	5360	500	13230	10	1	16067058	2744	4.79	1.11	12	0.18	3565.00	15410.00	24150	20240619	-29.28	15400	20240322	10.91	22100	-22.71	20250106	17040	0.23	20250403	24150	-29.28	20240619	15430	10.69	20240418	1.75	Y	051360	500	83 억	1909270	N	N	614	N	N
65	20250403	090459	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17330	-560	5	-3.13	28804820	1676	3.17	17170	17330	17170	23250	12530	17890	17186.65	11.88	307	18383	18136	17873	17626	17363	18005	17495	84	5360	500	13230	10	1	16067058	2784	4.86	1.12	12	0.01	3565.00	15410.00	24150	20240619	-28.24	15400	20240322	12.53	22100	-21.58	20250106	17170	0.93	20250403	24150	-28.24	20240619	15430	12.31	20240418	1.75	Y	051360	500	83 억	1909270	N	N	614	N	N
66	20250402	160447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17890	-90	5	-0.50	939025290	52821	115.83	17930	18120	17610	23350	12590	17980	17777.49	11.85	2332	18520	18250	17830	17560	17140	18385	17695	84	5370	500	13300	10	1	16067058	2874	5.02	1.16	12	0.33	3565.00	15410.00	24150	20240619	-25.92	15370	20240321	16.40	22100	-19.05	20250106	17410	2.76	20250331	24150	-25.92	20240619	15430	15.94	20240418	1.80	Y	051360	500	83 억	1904188	N	N	614	N	N
67	20250402	150447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17690	-290	5	-1.61	847636060	47692	104.59	17930	18120	17610	23350	12590	17980	17773.13	11.85	5051	18520	18250	17830	17560	17140	18385	17695	84	5370	500	13300	10	1	16067058	2842	4.96	1.15	12	0.30	3565.00	15410.00	24150	20240619	-26.75	15370	20240321	15.09	22100	-19.95	20250106	17410	1.61	20250331	24150	-26.75	20240619	15430	14.65	20240418	1.80	Y	051360	500	83 억	1904188	N	N	2732	N	N
68	20250402	140448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17780	-200	5	-1.11	733450370	41234	90.42	17930	18120	17610	23350	12590	17980	17787.51	11.85	6212	18520	18250	17830	17560	17140	18385	17695	84	5370	500	13300	10	1	16067058	2857	4.99	1.15	12	0.26	3565.00	15410.00	24150	20240619	-26.38	15370	20240321	15.68	22100	-19.55	20250106	17410	2.13	20250331	24150	-26.38	20240619	15430	15.23	20240418	1.80	Y	051360	500	83 억	1904188	N	N	2732	N	N
69	20250402	130449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17810	-170	5	-0.95	599707520	33696	73.89	17930	18120	17610	23350	12590	17980	17797.59	11.85	3963	18520	18250	17830	17560	17140	18385	17695	84	5370	500	13300	10	1	16067058	2862	5.00	1.16	12	0.21	3565.00	15410.00	24150	20240619	-26.25	15370	20240321	15.88	22100	-19.41	20250106	17410	2.30	20250331	24150	-26.25	20240619	15430	15.42	20240418	1.80	Y	051360	500	83 억	1904188	N	N	2732	N	N
70	20250402	120449	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17830	-150	5	-0.83	494428750	27771	60.90	17930	18120	17610	23350	12590	17980	17803.78	11.85	2785	18520	18250	17830	17560	17140	18385	17695	84	5370	500	13300	10	1	16067058	2865	5.00	1.16	12	0.17	3565.00	15410.00	24150	20240619	-26.17	15370	20240321	16.01	22100	-19.32	20250106	17410	2.41	20250331	24150	-26.17	20240619	15430	15.55	20240418	1.80	Y	051360	500	83 억	1904188	N	N	2732	N	N
71	20250402	110447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17750	-230	5	-1.28	371121490	20835	45.69	17930	18120	17610	23350	12590	17980	17812.41	11.85	1329	18520	18250	17830	17560	17140	18385	17695	84	5370	500	13300	10	1	16067058	2852	4.98	1.15	12	0.13	3565.00	15410.00	24150	20240619	-26.50	15370	20240321	15.48	22100	-19.68	20250106	17410	1.95	20250331	24150	-26.50	20240619	15430	15.04	20240418	1.80	Y	051360	500	83 억	1904188	N	N	2732	N	N
72	20250402	100447	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17800	-180	5	-1.00	200617745	11252	24.67	17930	18120	17610	23350	12590	17980	17829.52	11.85	-617	18520	18250	17830	17560	17140	18385	17695	84	5370	500	13300	10	1	16067058	2860	4.99	1.16	12	0.07	3565.00	15410.00	24150	20240619	-26.29	15370	20240321	15.81	22100	-19.46	20250106	17410	2.24	20250331	24150	-26.29	20240619	15430	15.36	20240418	1.80	Y	051360	500	83 억	1904188	N	N	2732	N	N
73	20250402	090451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18090	110	2	0.61	30294660	1687	3.70	17930	18120	17850	23350	12590	17980	17957.71	11.85	-600	18520	18250	17830	17560	17140	18385	17695	84	5370	500	13300	10	1	16067058	2907	5.07	1.17	12	0.01	3565.00	15410.00	24150	20240619	-25.09	15370	20240321	17.70	22100	-18.14	20250106	17410	3.91	20250331	24150	-25.09	20240619	15430	17.24	20240418	1.80	Y	051360	500	83 억	1904188	N	N	2732	N	N
74	20250401	160451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17980	570	2	3.27	816749780	45601	95.34	17410	18100	17410	22600	12190	17410	17910.79	11.89	-9772	18130	17770	17590	17230	17050	17680	17140	84	5190	500	12880	10	1	16067058	2889	5.04	1.17	12	0.28	3565.00	15410.00	24150	20240619	-25.55	15370	20240321	16.98	22100	-18.64	20250106	17410	3.27	20250401	24150	-25.55	20240619	15430	16.53	20240418	1.84	Y	051360	500	83 억	1910074	N	N	2732	N	N
75	20250401	150451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17910	500	2	2.87	769768280	42981	89.86	17410	18100	17410	22600	12190	17410	17909.50	11.89	-9221	18130	17770	17590	17230	17050	17680	17140	84	5190	500	12880	10	1	16067058	2878	5.02	1.16	12	0.27	3565.00	15410.00	24150	20240619	-25.84	15370	20240321	16.53	22100	-18.96	20250106	17410	2.87	20250401	24150	-25.84	20240619	15430	16.07	20240418	1.84	Y	051360	500	83 억	1910074	N	N	4670	N	N
76	20250401	140451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17930	520	2	2.99	686283420	38318	80.11	17410	18100	17410	22600	12190	17410	17910.21	11.89	-10097	18130	17770	17590	17230	17050	17680	17140	84	5190	500	12880	10	1	16067058	2881	5.03	1.16	12	0.24	3565.00	15410.00	24150	20240619	-25.76	15370	20240321	16.66	22100	-18.87	20250106	17410	2.99	20250401	24150	-25.76	20240619	15430	16.20	20240418	1.84	Y	051360	500	83 억	1910074	N	N	4670	N	N
77	20250401	130451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18020	610	2	3.50	612656280	34222	71.55	17410	18100	17410	22600	12190	17410	17902.41	11.89	-9480	18130	17770	17590	17230	17050	17680	17140	84	5190	500	12880	10	1	16067058	2895	5.05	1.17	12	0.21	3565.00	15410.00	24150	20240619	-25.38	15370	20240321	17.24	22100	-18.46	20250106	17410	3.50	20250401	24150	-25.38	20240619	15430	16.79	20240418	1.84	Y	051360	500	83 억	1910074	N	N	4670	N	N
78	20250401	120451	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	18070	660	2	3.79	496732450	27805	58.13	17410	18100	17410	22600	12190	17410	17864.86	11.89	-6281	18130	17770	17590	17230	17050	17680	17140	84	5190	500	12880	10	1	16067058	2903	5.07	1.17	12	0.17	3565.00	15410.00	24150	20240619	-25.18	15370	20240321	17.57	22100	-18.24	20250106	17410	3.79	20250401	24150	-25.18	20240619	15430	17.11	20240418	1.84	Y	051360	500	83 억	1910074	N	N	4670	N	N
79	20250401	110448	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17970	560	2	3.22	362812220	20382	42.61	17410	18040	17410	22600	12190	17410	17800.62	11.89	-2997	18130	17770	17590	17230	17050	17680	17140	84	5190	500	12880	10	1	16067058	2887	5.04	1.17	12	0.13	3565.00	15410.00	24150	20240619	-25.59	15370	20240321	16.92	22100	-18.69	20250106	17410	3.22	20250401	24150	-25.59	20240619	15430	16.46	20240418	1.84	Y	051360	500	83 억	1910074	N	N	4670	N	N
80	20250401	100444	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17730	320	2	1.84	144223150	8171	17.08	17410	17740	17410	22600	12190	17410	17650.61	11.89	-906	18130	17770	17590	17230	17050	17680	17140	84	5190	500	12880	10	1	16067058	2849	4.97	1.15	12	0.05	3565.00	15410.00	24150	20240619	-26.58	15370	20240321	15.35	22100	-19.77	20250106	17410	1.84	20250401	24150	-26.58	20240619	15430	14.91	20240418	1.84	Y	051360	500	83 억	1910074	N	N	4670	N	N
81	20250401	090445	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	17650	240	2	1.38	14512550	827	1.73	17410	17740	17410	22600	12190	17410	17548.43	11.89	-215	18130	17770	17590	17230	17050	17680	17140	84	5190	500	12880	10	1	16067058	2836	4.95	1.15	12	0.01	3565.00	15410.00	24150	20240619	-26.92	15370	20240321	14.83	22100	-20.14	20250106	17410	1.38	20250401	24150	-26.92	20240619	15430	14.39	20240418	1.84	Y	051360	500	83 억	1910074	N	N	4670	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History