KissMeData/052710/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	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	marketWarningCode	shortOverheated
2	20250414	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	560	2	7.78	1075458835	142532	332.37	7210	7770	7180	9360	5040	7200	7544.63	1.70	23586	7486	7342	7106	6962	6726	7225	6845	73	2160	500	4890	10	1	14615109	1134	-5.73	0.76	12	0.98	-1354.00	10212.00	8570	20240507	-9.45	2840	20241210	173.24	8110	-4.32	20250402	3695	110.01	20250102	8570	-9.45	20240507	2840	173.24	20241210	0.21	Y	052710	500	73 억	248815	N	N	522	N	00	N
3	20250414	150519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	550	2	7.64	1023866085	135870	316.84	7210	7770	7180	9360	5040	7200	7535.63	1.70	24156	7486	7342	7106	6962	6726	7225	6845	73	2160	500	4890	10	1	14615109	1133	-5.72	0.76	12	0.93	-1354.00	10212.00	8570	20240507	-9.57	2840	20241210	172.89	8110	-4.44	20250402	3695	109.74	20250102	8570	-9.57	20240507	2840	172.89	20241210	0.21	Y	052710	500	73 억	248815	N	N	664	N	00	N
4	20250414	140518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	470	2	6.53	806865740	107760	251.29	7210	7720	7180	9360	5040	7200	7487.62	1.70	6320	7486	7342	7106	6962	6726	7225	6845	73	2160	500	4890	10	1	14615109	1121	-5.66	0.75	12	0.74	-1354.00	10212.00	8570	20240507	-10.50	2840	20241210	170.07	8110	-5.43	20250402	3695	107.58	20250102	8570	-10.50	20240507	2840	170.07	20241210	0.21	Y	052710	500	73 억	248815	N	N	664	N	00	N
5	20250414	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	340	2	4.72	588937005	79203	184.70	7210	7560	7180	9360	5040	7200	7435.79	1.70	8125	7486	7342	7106	6962	6726	7225	6845	73	2160	500	4890	10	1	14615109	1102	-5.57	0.74	12	0.54	-1354.00	10212.00	8570	20240507	-12.02	2840	20241210	165.49	8110	-7.03	20250402	3695	104.06	20250102	8570	-12.02	20240507	2840	165.49	20241210	0.21	Y	052710	500	73 억	248815	N	N	664	N	00	N
6	20250414	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	340	2	4.72	535122635	72069	168.06	7210	7560	7180	9360	5040	7200	7425.14	1.70	10824	7486	7342	7106	6962	6726	7225	6845	73	2160	500	4890	10	1	14615109	1102	-5.57	0.74	12	0.49	-1354.00	10212.00	8570	20240507	-12.02	2840	20241210	165.49	8110	-7.03	20250402	3695	104.06	20250102	8570	-12.02	20240507	2840	165.49	20241210	0.21	Y	052710	500	73 억	248815	N	N	664	N	00	N
7	20250414	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	310	2	4.31	397713060	53790	125.43	7210	7510	7180	9360	5040	7200	7393.81	1.70	43	7486	7342	7106	6962	6726	7225	6845	73	2160	500	4890	10	1	14615109	1098	-5.55	0.74	12	0.37	-1354.00	10212.00	8570	20240507	-12.37	2840	20241210	164.44	8110	-7.40	20250402	3695	103.25	20250102	8570	-12.37	20240507	2840	164.44	20241210	0.21	Y	052710	500	73 억	248815	N	N	664	N	00	N
8	20250414	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	80	2	1.11	126622100	17388	40.55	7210	7340	7180	9360	5040	7200	7282.15	1.70	2263	7486	7342	7106	6962	6726	7225	6845	73	2160	500	4890	10	1	14615109	1064	-5.38	0.71	12	0.12	-1354.00	10212.00	8570	20240507	-15.05	2840	20241210	156.34	8110	-10.23	20250402	3695	97.02	20250102	8570	-15.05	20240507	2840	156.34	20241210	0.21	Y	052710	500	73 억	248815	N	N	664	N	00	N
9	20250414	090519	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	30	2	0.42	23522350	3258	7.60	7210	7340	7180	9360	5040	7200	7219.87	1.70	-1143	7486	7342	7106	6962	6726	7225	6845	73	2160	500	4890	10	1	14615109	1057	-5.34	0.71	12	0.02	-1354.00	10212.00	8570	20240507	-15.64	2840	20241210	154.58	8110	-10.85	20250402	3695	95.67	20250102	8570	-15.64	20240507	2840	154.58	20241210	0.21	Y	052710	500	73 억	248815	N	N	664	N	00	N
10	20250411	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	150	2	2.13	303026585	42719	53.71	7230	7250	6870	9160	4940	7050	7093.48	1.71	-436	7656	7352	7176	6872	6696	7265	6785	73	2110	500	4790	10	1	14615109	1052	-5.32	0.71	12	0.29	-1354.00	10212.00	8570	20240507	-15.99	2840	20241210	153.52	8110	-11.22	20250402	3695	94.86	20250102	8570	-15.99	20240507	2840	153.52	20241210	0.21	Y	052710	500	73 억	249250	N	N	664	N	00	N
11	20250411	150516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	150	2	2.13	290797255	41020	51.58	7230	7250	6870	9160	4940	7050	7089.16	1.71	-181	7656	7352	7176	6872	6696	7265	6785	73	2110	500	4790	10	1	14615109	1052	-5.32	0.71	12	0.28	-1354.00	10212.00	8570	20240507	-15.99	2840	20241210	153.52	8110	-11.22	20250402	3695	94.86	20250102	8570	-15.99	20240507	2840	153.52	20241210	0.21	Y	052710	500	73 억	249250	N	N	0	N	00	N
12	20250411	140516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7190	140	2	1.99	225066465	31833	40.03	7230	7250	6870	9160	4940	7050	7070.22	1.71	-257	7656	7352	7176	6872	6696	7265	6785	73	2110	500	4790	10	1	14615109	1051	-5.31	0.70	12	0.22	-1354.00	10212.00	8570	20240507	-16.10	2840	20241210	153.17	8110	-11.34	20250402	3695	94.59	20250102	8570	-16.10	20240507	2840	153.17	20241210	0.21	Y	052710	500	73 억	249250	N	N	0	N	00	N
13	20250411	130518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	150	2	2.13	188775035	26794	33.69	7230	7230	6870	9160	4940	7050	7045.42	1.71	2237	7656	7352	7176	6872	6696	7265	6785	73	2110	500	4790	10	1	14615109	1052	-5.32	0.71	12	0.18	-1354.00	10212.00	8570	20240507	-15.99	2840	20241210	153.52	8110	-11.22	20250402	3695	94.86	20250102	8570	-15.99	20240507	2840	153.52	20241210	0.21	Y	052710	500	73 억	249250	N	N	0	N	00	N
14	20250411	120518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	0	3	0.00	150195130	21388	26.89	7230	7230	6870	9160	4940	7050	7022.40	1.71	1620	7656	7352	7176	6872	6696	7265	6785	73	2110	500	4790	10	1	14615109	1030	-5.21	0.69	12	0.15	-1354.00	10212.00	8570	20240507	-17.74	2840	20241210	148.24	8110	-13.07	20250402	3695	90.80	20250102	8570	-17.74	20240507	2840	148.24	20241210	0.21	Y	052710	500	73 억	249250	N	N	0	N	00	N
15	20250411	110517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	20	2	0.28	136946340	19501	24.52	7230	7230	6870	9160	4940	7050	7022.53	1.71	1560	7656	7352	7176	6872	6696	7265	6785	73	2110	500	4790	10	1	14615109	1033	-5.22	0.69	12	0.13	-1354.00	10212.00	8570	20240507	-17.50	2840	20241210	148.94	8110	-12.82	20250402	3695	91.34	20250102	8570	-17.50	20240507	2840	148.94	20241210	0.21	Y	052710	500	73 억	249250	N	N	0	N	00	N
16	20250411	100518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-50	5	-0.71	65593020	9274	11.66	7230	7230	6990	9160	4940	7050	7072.79	1.71	-460	7656	7352	7176	6872	6696	7265	6785	73	2110	500	4790	10	1	14615109	1023	-5.17	0.69	12	0.06	-1354.00	10212.00	8570	20240507	-18.32	2840	20241210	146.48	8110	-13.69	20250402	3695	89.45	20250102	8570	-18.32	20240507	2840	146.48	20241210	0.21	Y	052710	500	73 억	249250	N	N	0	N	00	N
17	20250411	090521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	90	2	1.28	7838800	1105	1.39	7230	7230	7050	9160	4940	7050	7093.94	1.71	-230	7656	7352	7176	6872	6696	7265	6785	73	2110	500	4790	10	1	14615109	1044	-5.27	0.70	12	0.01	-1354.00	10212.00	8570	20240507	-16.69	2840	20241210	151.41	8110	-11.96	20250402	3695	93.23	20250102	8570	-16.69	20240507	2840	151.41	20241210	0.21	Y	052710	500	73 억	249250	N	N	0	N	00	N
18	20250410	160514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	50	2	0.71	566123390	79365	79.17	7110	7480	7000	9100	4900	7000	7133.24	1.46	6430	7340	7170	7060	6890	6780	7115	6835	73	2100	500	4760	10	1	14615109	1030	-5.21	0.69	12	0.54	-1354.00	10212.00	8570	20240507	-17.74	2840	20241210	148.24	8110	-13.07	20250402	3695	90.80	20250102	8570	-17.74	20240507	2840	148.24	20241210	0.21	Y	052710	500	73 억	213603	N	N	3151	N	00	N
19	20250410	150517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	140	2	2.00	537199860	75266	75.08	7110	7480	7000	9100	4900	7000	7137.35	1.46	4403	7340	7170	7060	6890	6780	7115	6835	73	2100	500	4760	10	1	14615109	1044	-5.27	0.70	12	0.51	-1354.00	10212.00	8570	20240507	-16.69	2840	20241210	151.41	8110	-11.96	20250402	3695	93.23	20250102	8570	-16.69	20240507	2840	151.41	20241210	0.21	Y	052710	500	73 억	213603	N	N	3151	N	00	N
20	20250410	140515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7060	60	2	0.86	443987720	62100	61.95	7110	7480	7000	9100	4900	7000	7149.57	1.46	2943	7340	7170	7060	6890	6780	7115	6835	73	2100	500	4760	10	1	14615109	1032	-5.21	0.69	12	0.42	-1354.00	10212.00	8570	20240507	-17.62	2840	20241210	148.59	8110	-12.95	20250402	3695	91.07	20250102	8570	-17.62	20240507	2840	148.59	20241210	0.21	Y	052710	500	73 억	213603	N	N	3151	N	00	N
21	20250410	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	70	2	1.00	293423435	40736	40.64	7110	7480	7040	9100	4900	7000	7203.06	1.46	-3098	7340	7170	7060	6890	6780	7115	6835	73	2100	500	4760	10	1	14615109	1033	-5.22	0.69	12	0.28	-1354.00	10212.00	8570	20240507	-17.50	2840	20241210	148.94	8110	-12.82	20250402	3695	91.34	20250102	8570	-17.50	20240507	2840	148.94	20241210	0.21	Y	052710	500	73 억	213603	N	N	3151	N	00	N
22	20250410	120516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	140	2	2.00	250842670	34722	34.64	7110	7480	7070	9100	4900	7000	7224.33	1.46	-2016	7340	7170	7060	6890	6780	7115	6835	73	2100	500	4760	10	1	14615109	1044	-5.27	0.70	12	0.24	-1354.00	10212.00	8570	20240507	-16.69	2840	20241210	151.41	8110	-11.96	20250402	3695	93.23	20250102	8570	-16.69	20240507	2840	151.41	20241210	0.21	Y	052710	500	73 억	213603	N	N	3151	N	00	N
23	20250410	110515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	170	2	2.43	193953810	26739	26.67	7110	7480	7110	9100	4900	7000	7253.61	1.46	-890	7340	7170	7060	6890	6780	7115	6835	73	2100	500	4760	10	1	14615109	1048	-5.30	0.70	12	0.18	-1354.00	10212.00	8570	20240507	-16.34	2840	20241210	152.46	8110	-11.59	20250402	3695	94.05	20250102	8570	-16.34	20240507	2840	152.46	20241210	0.21	Y	052710	500	73 억	213603	N	N	3151	N	00	N
24	20250410	100515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7240	240	2	3.43	138385490	19033	18.99	7110	7480	7110	9100	4900	7000	7270.85	1.46	-1573	7340	7170	7060	6890	6780	7115	6835	73	2100	500	4760	10	1	14615109	1058	-5.35	0.71	12	0.13	-1354.00	10212.00	8570	20240507	-15.52	2840	20241210	154.93	8110	-10.73	20250402	3695	95.94	20250102	8570	-15.52	20240507	2840	154.93	20241210	0.21	Y	052710	500	73 억	213603	N	N	3151	N	00	N
25	20250410	090518	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	280	2	4.00	41267010	5655	5.64	7110	7480	7110	9100	4900	7000	7297.54	1.46	-2685	7340	7170	7060	6890	6780	7115	6835	73	2100	500	4760	10	1	14615109	1064	-5.38	0.71	12	0.04	-1354.00	10212.00	8570	20240507	-15.05	2840	20241210	156.34	8110	-10.23	20250402	3695	97.02	20250102	8570	-15.05	20240507	2840	156.34	20241210	0.21	Y	052710	500	73 억	213603	N	N	3151	N	00	N
26	20250409	160513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-80	5	-1.13	710132120	100241	172.04	7070	7230	6950	9200	4960	7080	7084.25	1.29	10167	7526	7302	7176	6952	6826	7240	6890	73	2120	500	4810	10	1	14615109	1023	-5.17	0.69	12	0.69	-1354.00	10212.00	8570	20240507	-18.32	2840	20241210	146.48	8110	-13.69	20250402	3695	89.45	20250102	8570	-18.32	20240507	2840	146.48	20241210	0.22	Y	052710	500	73 억	188088	N	N	3151	N	00	N
27	20250409	150416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	-70	5	-0.99	573991290	80711	138.52	7070	7230	6950	9200	4960	7080	7111.69	1.29	-1579	7526	7302	7176	6952	6826	7240	6890	73	2120	500	4810	10	1	14615109	1025	-5.18	0.69	12	0.55	-1354.00	10212.00	8570	20240507	-18.20	2840	20241210	146.83	8110	-13.56	20250402	3695	89.72	20250102	8570	-18.20	20240507	2840	146.83	20241210	0.22	Y	052710	500	73 억	188088	N	N	2051	N	00	N
28	20250409	140510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	40	2	0.56	514075280	72139	123.81	7070	7230	7000	9200	4960	7080	7126.18	1.29	-917	7526	7302	7176	6952	6826	7240	6890	73	2120	500	4810	10	1	14615109	1041	-5.26	0.70	12	0.49	-1354.00	10212.00	8570	20240507	-16.92	2840	20241210	150.70	8110	-12.21	20250402	3695	92.69	20250102	8570	-16.92	20240507	2840	150.70	20241210	0.22	Y	052710	500	73 억	188088	N	N	2051	N	00	N
29	20250409	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	20	2	0.28	340676580	47618	81.73	7070	7230	7070	9200	4960	7080	7154.37	1.29	-927	7526	7302	7176	6952	6826	7240	6890	73	2120	500	4810	10	1	14615109	1038	-5.24	0.70	12	0.33	-1354.00	10212.00	8570	20240507	-17.15	2840	20241210	150.00	8110	-12.45	20250402	3695	92.15	20250102	8570	-17.15	20240507	2840	150.00	20241210	0.22	Y	052710	500	73 억	188088	N	N	2051	N	00	N
30	20250409	120511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	60	2	0.85	295818020	41307	70.90	7070	7230	7070	9200	4960	7080	7161.45	1.29	2938	7526	7302	7176	6952	6826	7240	6890	73	2120	500	4810	10	1	14615109	1044	-5.27	0.70	12	0.28	-1354.00	10212.00	8570	20240507	-16.69	2840	20241210	151.41	8110	-11.96	20250402	3695	93.23	20250102	8570	-16.69	20240507	2840	151.41	20241210	0.22	Y	052710	500	73 억	188088	N	N	2051	N	00	N
31	20250409	110509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	70	2	0.99	237433420	33129	56.86	7070	7230	7070	9200	4960	7080	7166.94	1.29	5631	7526	7302	7176	6952	6826	7240	6890	73	2120	500	4810	10	1	14615109	1045	-5.28	0.70	12	0.23	-1354.00	10212.00	8570	20240507	-16.57	2840	20241210	151.76	8110	-11.84	20250402	3695	93.50	20250102	8570	-16.57	20240507	2840	151.76	20241210	0.22	Y	052710	500	73 억	188088	N	N	2051	N	00	N
32	20250409	100512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	60	2	0.85	80803080	11299	19.39	7070	7220	7070	9200	4960	7080	7151.35	1.29	21	7526	7302	7176	6952	6826	7240	6890	73	2120	500	4810	10	1	14615109	1044	-5.27	0.70	12	0.08	-1354.00	10212.00	8570	20240507	-16.69	2840	20241210	151.41	8110	-11.96	20250402	3695	93.23	20250102	8570	-16.69	20240507	2840	151.41	20241210	0.22	Y	052710	500	73 억	188088	N	N	2051	N	00	N
33	20250409	090513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	60	2	0.85	1430110	201	0.34	7070	7220	7070	9200	4960	7080	7114.98	1.29	-14	7526	7302	7176	6952	6826	7240	6890	73	2120	500	4810	10	1	14615109	1044	-5.27	0.70	12	0.00	-1354.00	10212.00	8570	20240507	-16.69	2840	20241210	151.41	8110	-11.96	20250402	3695	93.23	20250102	8570	-16.69	20240507	2840	151.41	20241210	0.22	Y	052710	500	73 억	188088	N	N	2051	N	00	N
34	20250408	160506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	-70	5	-0.98	421022650	58124	61.55	7400	7400	7050	9290	5010	7150	7243.53	1.33	-6353	7636	7392	7146	6902	6656	7270	6780	73	2140	500	4860	10	1	14615109	1035	-5.23	0.69	12	0.40	-1354.00	10212.00	8570	20240507	-17.39	2840	20241210	149.30	8110	-12.70	20250402	3695	91.61	20250102	8570	-17.39	20240507	2840	149.30	20241210	0.24	Y	052710	500	73 억	194330	N	N	2051	N	00	N
35	20250408	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7070	-80	5	-1.12	364801220	50163	53.12	7400	7400	7060	9290	5010	7150	7272.32	1.33	-11023	7636	7392	7146	6902	6656	7270	6780	73	2140	500	4860	10	1	14615109	1033	-5.22	0.69	12	0.34	-1354.00	10212.00	8570	20240507	-17.50	2840	20241210	148.94	8110	-12.82	20250402	3695	91.34	20250102	8570	-17.50	20240507	2840	148.94	20241210	0.24	Y	052710	500	73 억	194330	N	N	0	N	00	N
36	20250408	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	0	3	0.00	337364480	46298	49.03	7400	7400	7080	9290	5010	7150	7286.80	1.33	-9489	7636	7392	7146	6902	6656	7270	6780	73	2140	500	4860	10	1	14615109	1045	-5.28	0.70	12	0.32	-1354.00	10212.00	8570	20240507	-16.57	2840	20241210	151.76	8110	-11.84	20250402	3695	93.50	20250102	8570	-16.57	20240507	2840	151.76	20241210	0.24	Y	052710	500	73 억	194330	N	N	0	N	00	N
37	20250408	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7230	80	2	1.12	300027180	41094	43.52	7400	7400	7080	9290	5010	7150	7301.00	1.33	-4776	7636	7392	7146	6902	6656	7270	6780	73	2140	500	4860	10	1	14615109	1057	-5.34	0.71	12	0.28	-1354.00	10212.00	8570	20240507	-15.64	2840	20241210	154.58	8110	-10.85	20250402	3695	95.67	20250102	8570	-15.64	20240507	2840	154.58	20241210	0.24	Y	052710	500	73 억	194330	N	N	0	N	00	N
38	20250408	120508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7290	140	2	1.96	252695820	34551	36.59	7400	7400	7080	9290	5010	7150	7313.70	1.33	-1630	7636	7392	7146	6902	6656	7270	6780	73	2140	500	4860	10	1	14615109	1065	-5.38	0.71	12	0.24	-1354.00	10212.00	8570	20240507	-14.94	2840	20241210	156.69	8110	-10.11	20250402	3695	97.29	20250102	8570	-14.94	20240507	2840	156.69	20241210	0.24	Y	052710	500	73 억	194330	N	N	0	N	00	N
39	20250408	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7310	160	2	2.24	206134480	28168	29.83	7400	7400	7080	9290	5010	7150	7318.04	1.33	2255	7636	7392	7146	6902	6656	7270	6780	73	2140	500	4860	10	1	14615109	1068	-5.40	0.72	12	0.19	-1354.00	10212.00	8570	20240507	-14.70	2840	20241210	157.39	8110	-9.86	20250402	3695	97.83	20250102	8570	-14.70	20240507	2840	157.39	20241210	0.24	Y	052710	500	73 억	194330	N	N	0	N	00	N
40	20250408	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	180	2	2.52	160480730	21920	23.21	7400	7400	7080	9290	5010	7150	7321.20	1.33	3834	7636	7392	7146	6902	6656	7270	6780	73	2140	500	4860	10	1	14615109	1071	-5.41	0.72	12	0.15	-1354.00	10212.00	8570	20240507	-14.47	2840	20241210	158.10	8110	-9.62	20250402	3695	98.38	20250102	8570	-14.47	20240507	2840	158.10	20241210	0.24	Y	052710	500	73 억	194330	N	N	0	N	00	N
41	20250408	090510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	210	2	2.94	18079640	2471	2.62	7400	7400	7080	9290	5010	7150	7316.73	1.33	-905	7636	7392	7146	6902	6656	7270	6780	73	2140	500	4860	10	1	14615109	1076	-5.44	0.72	12	0.02	-1354.00	10212.00	8570	20240507	-14.12	2840	20241210	159.15	8110	-9.25	20250402	3695	99.19	20250102	8570	-14.12	20240507	2840	159.15	20241210	0.24	Y	052710	500	73 억	194330	N	N	0	N	00	N
42	20250407	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	-200	5	-2.72	681204240	94433	74.67	7350	7390	6900	9550	5150	7350	7213.62	1.37	-20583	7850	7600	7340	7090	6830	7605	7095	73	2200	500	4990	10	1	14615109	1045	-5.28	0.70	12	0.65	-1354.00	10212.00	8570	20240507	-16.57	2840	20241210	151.76	8110	-11.84	20250402	3695	93.50	20250102	8570	-16.57	20240507	2840	151.76	20241210	0.24	Y	052710	500	73 억	199963	N	N	0	N	00	N
43	20250407	150507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7260	-90	5	-1.22	640739460	88812	70.23	7350	7390	6900	9550	5150	7350	7214.56	1.37	-16904	7850	7600	7340	7090	6830	7605	7095	73	2200	500	4990	10	1	14615109	1061	-5.36	0.71	12	0.61	-1354.00	10212.00	8570	20240507	-15.29	2840	20241210	155.63	8110	-10.48	20250402	3695	96.48	20250102	8570	-15.29	20240507	2840	155.63	20241210	0.24	Y	052710	500	73 억	199963	N	N	0	N	00	N
44	20250407	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-10	5	-0.14	564910560	78384	61.98	7350	7390	6900	9550	5150	7350	7206.96	1.37	-10122	7850	7600	7340	7090	6830	7605	7095	73	2200	500	4990	10	1	14615109	1073	-5.42	0.72	12	0.54	-1354.00	10212.00	8570	20240507	-14.35	2840	20241210	158.45	8110	-9.49	20250402	3695	98.65	20250102	8570	-14.35	20240507	2840	158.45	20241210	0.24	Y	052710	500	73 억	199963	N	N	0	N	00	N
45	20250407	130503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-70	5	-0.95	483215510	66991	52.97	7350	7390	6900	9550	5150	7350	7213.14	1.37	-8486	7850	7600	7340	7090	6830	7605	7095	73	2200	500	4990	10	1	14615109	1064	-5.38	0.71	12	0.46	-1354.00	10212.00	8570	20240507	-15.05	2840	20241210	156.34	8110	-10.23	20250402	3695	97.02	20250102	8570	-15.05	20240507	2840	156.34	20241210	0.24	Y	052710	500	73 억	199963	N	N	0	N	00	N
46	20250407	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	0	3	0.00	429956240	59731	47.23	7350	7390	6900	9550	5150	7350	7198.21	1.37	-5613	7850	7600	7340	7090	6830	7605	7095	73	2200	500	4990	10	1	14615109	1074	-5.43	0.72	12	0.41	-1354.00	10212.00	8570	20240507	-14.24	2840	20241210	158.80	8110	-9.37	20250402	3695	98.92	20250102	8570	-14.24	20240507	2840	158.80	20241210	0.24	Y	052710	500	73 억	199963	N	N	0	N	00	N
47	20250407	110505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	20	2	0.27	361433970	50417	39.87	7350	7390	6900	9550	5150	7350	7168.89	1.37	33	7850	7600	7340	7090	6830	7605	7095	73	2200	500	4990	10	1	14615109	1077	-5.44	0.72	12	0.34	-1354.00	10212.00	8570	20240507	-14.00	2840	20241210	159.51	8110	-9.12	20250402	3695	99.46	20250102	8570	-14.00	20240507	2840	159.51	20241210	0.24	Y	052710	500	73 억	199963	N	N	0	N	00	N
48	20250407	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-50	5	-0.68	213309535	30164	23.85	7350	7350	6900	9550	5150	7350	7071.66	1.37	3772	7850	7600	7340	7090	6830	7605	7095	73	2200	500	4990	10	1	14615109	1067	-5.39	0.71	12	0.21	-1354.00	10212.00	8570	20240507	-14.82	2840	20241210	157.04	8110	-9.99	20250402	3695	97.56	20250102	8570	-14.82	20240507	2840	157.04	20241210	0.24	Y	052710	500	73 억	199963	N	N	0	N	00	N
49	20250407	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-300	5	-4.08	17097160	2393	1.89	7350	7350	7040	9550	5150	7350	7144.66	1.37	-462	7850	7600	7340	7090	6830	7605	7095	73	2200	500	4990	10	1	14615109	1030	-5.21	0.69	12	0.02	-1354.00	10212.00	8570	20240507	-17.74	2840	20241210	148.24	8110	-13.07	20250402	3695	90.80	20250102	8570	-17.74	20240507	2840	148.24	20241210	0.24	Y	052710	500	73 억	199963	N	N	0	N	00	N
50	20250404	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-50	5	-0.68	919263975	126436	168.16	7350	7590	7080	9620	5180	7400	7270.59	1.40	-4528	8060	7730	7480	7150	6900	7605	7025	73	2220	500	5030	10	1	14615109	1074	-5.43	0.72	12	0.87	-1354.00	10212.00	8570	20240507	-14.24	2840	20241210	158.80	8110	-9.37	20250402	3695	98.92	20250102	8570	-14.24	20240507	2840	158.80	20241210	0.22	Y	052710	500	73 억	204130	N	N	653	N	00	N
51	20250404	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-100	5	-1.35	874655605	120335	160.05	7350	7590	7080	9620	5180	7400	7268.51	1.40	166	8060	7730	7480	7150	6900	7605	7025	73	2220	500	5030	10	1	14615109	1067	-5.39	0.71	12	0.82	-1354.00	10212.00	8570	20240507	-14.82	2840	20241210	157.04	8110	-9.99	20250402	3695	97.56	20250102	8570	-14.82	20240507	2840	157.04	20241210	0.22	Y	052710	500	73 억	204130	N	N	653	N	00	N
52	20250404	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7120	-280	5	-3.78	768121375	105453	140.26	7350	7590	7120	9620	5180	7400	7284.02	1.40	1403	8060	7730	7480	7150	6900	7605	7025	73	2220	500	5030	10	1	14615109	1041	-5.26	0.70	12	0.72	-1354.00	10212.00	8570	20240507	-16.92	2840	20241210	150.70	8110	-12.21	20250402	3695	92.69	20250102	8570	-16.92	20240507	2840	150.70	20241210	0.22	Y	052710	500	73 억	204130	N	N	653	N	00	N
53	20250404	130509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7170	-230	5	-3.11	672100905	92032	122.41	7350	7590	7140	9620	5180	7400	7302.90	1.40	-162	8060	7730	7480	7150	6900	7605	7025	73	2220	500	5030	10	1	14615109	1048	-5.30	0.70	12	0.63	-1354.00	10212.00	8570	20240507	-16.34	2840	20241210	152.46	8110	-11.59	20250402	3695	94.05	20250102	8570	-16.34	20240507	2840	152.46	20241210	0.22	Y	052710	500	73 억	204130	N	N	653	N	00	N
54	20250404	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-120	5	-1.62	542038560	73944	98.35	7350	7590	7190	9620	5180	7400	7330.39	1.40	-1311	8060	7730	7480	7150	6900	7605	7025	73	2220	500	5030	10	1	14615109	1064	-5.38	0.71	12	0.51	-1354.00	10212.00	8570	20240507	-15.05	2840	20241210	156.34	8110	-10.23	20250402	3695	97.02	20250102	8570	-15.05	20240507	2840	156.34	20241210	0.22	Y	052710	500	73 억	204130	N	N	653	N	00	N
55	20250404	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-100	5	-1.35	446052540	60850	80.93	7350	7590	7190	9620	5180	7400	7330.36	1.40	-3021	8060	7730	7480	7150	6900	7605	7025	73	2220	500	5030	10	1	14615109	1067	-5.39	0.71	12	0.42	-1354.00	10212.00	8570	20240507	-14.82	2840	20241210	157.04	8110	-9.99	20250402	3695	97.56	20250102	8570	-14.82	20240507	2840	157.04	20241210	0.22	Y	052710	500	73 억	204130	N	N	653	N	00	N
56	20250404	100506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-10	5	-0.14	275462180	37672	50.11	7350	7590	7190	9620	5180	7400	7312.12	1.40	780	8060	7730	7480	7150	6900	7605	7025	73	2220	500	5030	10	1	14615109	1080	-5.46	0.72	12	0.26	-1354.00	10212.00	8570	20240507	-13.77	2840	20241210	160.21	8110	-8.88	20250402	3695	100.00	20250102	8570	-13.77	20240507	2840	160.21	20241210	0.22	Y	052710	500	73 억	204130	N	N	653	N	00	N
57	20250404	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-20	5	-0.27	3596300	491	0.65	7350	7410	7300	9620	5180	7400	7324.44	1.40	20	8060	7730	7480	7150	6900	7605	7025	73	2220	500	5030	10	1	14615109	1079	-5.45	0.72	12	0.00	-1354.00	10212.00	8570	20240507	-13.89	2840	20241210	159.86	8110	-9.00	20250402	3695	99.73	20250102	8570	-13.89	20240507	2840	159.86	20241210	0.22	Y	052710	500	73 억	204130	N	N	653	N	00	N
58	20250403	160458	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-280	5	-3.65	560878645	75055	38.44	7560	7810	7230	9980	5380	7680	7472.93	1.43	-5982	8320	8000	7790	7470	7260	8160	7630	73	2300	500	5220	10	1	14615109	1082	-5.47	0.72	12	0.51	-1354.00	10212.00	8570	20240507	-13.65	2840	20241210	160.56	8110	-8.75	20250402	3695	100.27	20250102	8570	-13.65	20240507	2840	160.56	20241210	0.23	Y	052710	500	73 억	209265	N	N	653	N	01	N
59	20250403	150503	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	-300	5	-3.91	520882135	69633	35.66	7560	7810	7230	9980	5380	7680	7480.39	1.43	-4387	8320	8000	7790	7470	7260	8160	7630	73	2300	500	5220	10	1	14615109	1079	-5.45	0.72	12	0.48	-1354.00	10212.00	8570	20240507	-13.89	2840	20241210	159.86	8110	-9.00	20250402	3695	99.73	20250102	8570	-13.89	20240507	2840	159.86	20241210	0.23	Y	052710	500	73 억	209265	N	N	0	N	01	N
60	20250403	140503	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	-270	5	-3.52	438819720	58519	29.97	7560	7810	7230	9980	5380	7680	7498.76	1.43	-3145	8320	8000	7790	7470	7260	8160	7630	73	2300	500	5220	10	1	14615109	1083	-5.47	0.73	12	0.40	-1354.00	10212.00	8570	20240507	-13.54	2840	20241210	160.92	8110	-8.63	20250402	3695	100.54	20250102	8570	-13.54	20240507	2840	160.92	20241210	0.23	Y	052710	500	73 억	209265	N	N	0	N	01	N
61	20250403	130502	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-180	5	-2.34	370596330	49342	25.27	7560	7810	7230	9980	5380	7680	7510.77	1.43	-2092	8320	8000	7790	7470	7260	8160	7630	73	2300	500	5220	10	1	14615109	1096	-5.54	0.73	12	0.34	-1354.00	10212.00	8570	20240507	-12.49	2840	20241210	164.08	8110	-7.52	20250402	3695	102.98	20250102	8570	-12.49	20240507	2840	164.08	20241210	0.23	Y	052710	500	73 억	209265	N	N	0	N	01	N
62	20250403	120502	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7530	-150	5	-1.95	326716240	43490	22.27	7560	7810	7230	9980	5380	7680	7512.45	1.43	-2984	8320	8000	7790	7470	7260	8160	7630	73	2300	500	5220	10	1	14615109	1101	-5.56	0.74	12	0.30	-1354.00	10212.00	8570	20240507	-12.14	2840	20241210	165.14	8110	-7.15	20250402	3695	103.79	20250102	8570	-12.14	20240507	2840	165.14	20241210	0.23	Y	052710	500	73 억	209265	N	N	0	N	01	N
63	20250403	110502	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	-90	5	-1.17	263424990	35099	17.98	7560	7810	7230	9980	5380	7680	7505.20	1.43	-2030	8320	8000	7790	7470	7260	8160	7630	73	2300	500	5220	10	1	14615109	1109	-5.61	0.74	12	0.24	-1354.00	10212.00	8570	20240507	-11.44	2840	20241210	167.25	8110	-6.41	20250402	3695	105.41	20250102	8570	-11.44	20240507	2840	167.25	20241210	0.23	Y	052710	500	73 억	209265	N	N	0	N	01	N
64	20250403	100502	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7540	-140	5	-1.82	196141900	26229	13.43	7560	7810	7230	9980	5380	7680	7478.05	1.43	-2895	8320	8000	7790	7470	7260	8160	7630	73	2300	500	5220	10	1	14615109	1102	-5.57	0.74	12	0.18	-1354.00	10212.00	8570	20240507	-12.02	2840	20241210	165.49	8110	-7.03	20250402	3695	104.06	20250102	8570	-12.02	20240507	2840	165.49	20241210	0.23	Y	052710	500	73 억	209265	N	N	0	N	01	N
65	20250403	090505	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-250	5	-3.26	64736740	8857	4.54	7560	7560	7230	9980	5380	7680	7309.10	1.43	4596	8320	8000	7790	7470	7260	8160	7630	73	2300	500	5220	10	1	14615109	1086	-5.49	0.73	12	0.06	-1354.00	10212.00	8570	20240507	-13.30	2840	20241210	161.62	8110	-8.38	20250402	3695	101.08	20250102	8570	-13.30	20240507	2840	161.62	20241210	0.23	Y	052710	500	73 억	209265	N	N	0	N	01	N
66	20250402	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	110	2	1.45	1530909060	195081	49.65	7580	8110	7580	9840	5300	7570	7847.56	1.54	-17041	8410	7990	7240	6820	6070	8200	7030	73	2270	500	5140	10	1	14615109	1122	-5.67	0.75	12	1.33	-1354.00	10212.00	8570	20240507	-10.39	2840	20241210	170.42	8110	-5.30	20250402	3695	107.85	20250102	8570	-10.39	20240507	2840	170.42	20241210	0.24	Y	052710	500	73 억	225515	N	N	1288	N	00	N
67	20250402	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7740	170	2	2.25	1504656530	191669	48.78	7580	8110	7580	9840	5300	7570	7850.29	1.54	-17434	8410	7990	7240	6820	6070	8200	7030	73	2270	500	5140	10	1	14615109	1131	-5.72	0.76	12	1.31	-1354.00	10212.00	8570	20240507	-9.68	2840	20241210	172.54	8110	-4.56	20250402	3695	109.47	20250102	8570	-9.68	20240507	2840	172.54	20241210	0.24	Y	052710	500	73 억	225515	N	N	1288	N	00	N
68	20250402	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	200	2	2.64	1473260750	187610	47.75	7580	8110	7580	9840	5300	7570	7852.78	1.54	-16844	8410	7990	7240	6820	6070	8200	7030	73	2270	500	5140	10	1	14615109	1136	-5.74	0.76	12	1.28	-1354.00	10212.00	8570	20240507	-9.33	2840	20241210	173.59	8110	-4.19	20250402	3695	110.28	20250102	8570	-9.33	20240507	2840	173.59	20241210	0.24	Y	052710	500	73 억	225515	N	N	1288	N	00	N
69	20250402	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	200	2	2.64	1429956810	182028	46.33	7580	8110	7580	9840	5300	7570	7855.70	1.54	-14656	8410	7990	7240	6820	6070	8200	7030	73	2270	500	5140	10	1	14615109	1136	-5.74	0.76	12	1.25	-1354.00	10212.00	8570	20240507	-9.33	2840	20241210	173.59	8110	-4.19	20250402	3695	110.28	20250102	8570	-9.33	20240507	2840	173.59	20241210	0.24	Y	052710	500	73 억	225515	N	N	1288	N	00	N
70	20250402	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	230	2	3.04	1338503630	170343	43.35	7580	8110	7580	9840	5300	7570	7857.70	1.54	-10831	8410	7990	7240	6820	6070	8200	7030	73	2270	500	5140	10	1	14615109	1140	-5.76	0.76	12	1.17	-1354.00	10212.00	8570	20240507	-8.98	2840	20241210	174.65	8110	-3.82	20250402	3695	111.10	20250102	8570	-8.98	20240507	2840	174.65	20241210	0.24	Y	052710	500	73 억	225515	N	N	1288	N	00	N
71	20250402	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	360	2	4.76	1223665190	155772	39.65	7580	8110	7580	9840	5300	7570	7855.49	1.54	-5734	8410	7990	7240	6820	6070	8200	7030	73	2270	500	5140	10	1	14615109	1159	-5.86	0.78	12	1.07	-1354.00	10212.00	8570	20240507	-7.47	2840	20241210	179.23	8110	-2.22	20250402	3695	114.61	20250102	8570	-7.47	20240507	2840	179.23	20241210	0.24	Y	052710	500	73 억	225515	N	N	1288	N	00	N
72	20250402	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7860	290	2	3.83	1069196055	136286	34.69	7580	8110	7580	9840	5300	7570	7845.24	1.54	-5202	8410	7990	7240	6820	6070	8200	7030	73	2270	500	5140	10	1	14615109	1149	-5.81	0.77	12	0.93	-1354.00	10212.00	8570	20240507	-8.28	2840	20241210	176.76	8110	-3.08	20250402	3695	112.72	20250102	8570	-8.28	20240507	2840	176.76	20241210	0.24	Y	052710	500	73 억	225515	N	N	1288	N	00	N
73	20250402	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7640	70	2	0.92	96282760	12559	3.20	7580	7790	7580	9840	5300	7570	7666.44	1.54	-469	8410	7990	7240	6820	6070	8200	7030	73	2270	500	5140	10	1	14615109	1117	-5.64	0.75	12	0.09	-1354.00	10212.00	8570	20240507	-10.85	2840	20241210	169.01	7790	-1.93	20250402	3695	106.77	20250102	8570	-10.85	20240507	2840	169.01	20241210	0.24	Y	052710	500	73 억	225515	N	N	1288	N	00	N
74	20250401	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7570	1050	2	16.10	2856060195	392697	371.61	6520	7660	6490	8470	4570	6520	7272.41	1.26	43214	6953	6736	6603	6386	6253	6670	6320	73	1950	500	4430	10	1	14615109	1106	-5.59	0.74	12	2.69	-1354.00	10212.00	8570	20240507	-11.67	2840	20241210	166.55	7660	-1.17	20250401	3695	104.87	20250102	8570	-11.67	20240507	2840	166.55	20241210	0.24	Y	052710	500	73 억	184513	N	N	1288	N	00	N
75	20250401	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7600	1080	2	16.56	2693171375	371144	351.21	6520	7660	6490	8470	4570	6520	7256.41	1.26	42905	6953	6736	6603	6386	6253	6670	6320	73	1950	500	4430	10	1	14615109	1111	-5.61	0.74	12	2.54	-1354.00	10212.00	8570	20240507	-11.32	2840	20241210	167.61	7660	-0.78	20250401	3695	105.68	20250102	8570	-11.32	20240507	2840	167.61	20241210	0.24	Y	052710	500	73 억	184513	N	N	1102	N	00	N
76	20250401	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	800	2	12.27	1531686015	216309	204.69	6520	7440	6490	8470	4570	6520	7081.01	1.26	15763	6953	6736	6603	6386	6253	6670	6320	73	1950	500	4430	10	1	14615109	1070	-5.41	0.72	12	1.48	-1354.00	10212.00	8570	20240507	-14.59	2840	20241210	157.75	7550	-3.05	20250319	3695	98.11	20250102	8570	-14.59	20240507	2840	157.75	20241210	0.24	Y	052710	500	73 억	184513	N	N	1102	N	00	N
77	20250401	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7370	850	2	13.04	1261827955	179504	169.86	6520	7410	6490	8470	4570	6520	7029.53	1.26	11715	6953	6736	6603	6386	6253	6670	6320	73	1950	500	4430	10	1	14615109	1077	-5.44	0.72	12	1.23	-1354.00	10212.00	8570	20240507	-14.00	2840	20241210	159.51	7550	-2.38	20250319	3695	99.46	20250102	8570	-14.00	20240507	2840	159.51	20241210	0.24	Y	052710	500	73 억	184513	N	N	1102	N	00	N
78	20250401	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7100	580	2	8.90	647059915	94519	89.44	6520	7130	6490	8470	4570	6520	6845.82	1.26	5651	6953	6736	6603	6386	6253	6670	6320	73	1950	500	4430	10	1	14615109	1038	-5.24	0.70	12	0.65	-1354.00	10212.00	8570	20240507	-17.15	2840	20241210	150.00	7550	-5.96	20250319	3695	92.15	20250102	8570	-17.15	20240507	2840	150.00	20241210	0.24	Y	052710	500	73 억	184513	N	N	1102	N	00	N
79	20250401	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6610	90	2	1.38	182291740	27854	26.36	6520	6680	6490	8470	4570	6520	6544.54	1.26	-8618	6953	6736	6603	6386	6253	6670	6320	73	1950	500	4430	10	1	14615109	966	-4.88	0.65	12	0.19	-1354.00	10212.00	8570	20240507	-22.87	2840	20241210	132.75	7550	-12.45	20250319	3695	78.89	20250102	8570	-22.87	20240507	2840	132.75	20241210	0.24	Y	052710	500	73 억	184513	N	N	1102	N	00	N
80	20250401	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	50	2	0.77	158222350	24192	22.89	6520	6660	6490	8470	4570	6520	6540.28	1.26	-10557	6953	6736	6603	6386	6253	6670	6320	73	1950	500	4430	10	1	14615109	960	-4.85	0.64	12	0.17	-1354.00	10212.00	8570	20240507	-23.34	2840	20241210	131.34	7550	-12.98	20250319	3695	77.81	20250102	8570	-23.34	20240507	2840	131.34	20241210	0.24	Y	052710	500	73 억	184513	N	N	1102	N	00	N
81	20250401	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6560	40	2	0.61	4244980	649	0.61	6520	6600	6520	8470	4570	6520	6540.80	1.26	160	6953	6736	6603	6386	6253	6670	6320	73	1950	500	4430	10	1	14615109	959	-4.84	0.64	12	0.00	-1354.00	10212.00	8570	20240507	-23.45	2840	20241210	130.99	7550	-13.11	20250319	3695	77.54	20250102	8570	-23.45	20240507	2840	130.99	20241210	0.24	Y	052710	500	73 억	184513	N	N	1102	N	00	N

35 KiB Raw Blame History

35 KiB

Raw Blame History