KissMeData/080520/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

34 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	160629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3365	450	2	15.44	1680270834	517222	4358.12	2955	3400	2925	3785	2045	2915	3248.57	1.24	2935	2970	2942	2902	2874	2834	2956	2888	59	870	500	2090	5	1	11746609	395	7.22	0.29	12	4.40	466.00	11438.00	4800	20240627	-29.90	2790	20250409	20.61	3400	-1.03	20250414	2790	20.61	20250409	4800	-29.90	20240627	2790	20.61	20250409	0.78	Y	080520	500	58 억	145436	N	N	46	N	N
3	20250414	150634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3320	405	2	13.89	1460724339	451617	3805.33	2955	3400	2925	3785	2045	2915	3234.43	1.24	3008	2970	2942	2902	2874	2834	2956	2888	59	870	500	2090	5	1	11746609	390	7.12	0.29	12	3.84	466.00	11438.00	4800	20240627	-30.83	2790	20250409	19.00	3400	-2.35	20250414	2790	19.00	20250409	4800	-30.83	20240627	2790	19.00	20250409	0.78	Y	080520	500	58 억	145436	N	N	0	N	N
4	20250414	140633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3300	385	2	13.21	1055413127	329556	2776.85	2955	3375	2925	3785	2045	2915	3202.53	1.24	1909	2970	2942	2902	2874	2834	2956	2888	59	870	500	2090	5	1	11746609	388	7.08	0.29	12	2.81	466.00	11438.00	4800	20240627	-31.25	2790	20250409	18.28	3375	-2.22	20250414	2790	18.28	20250409	4800	-31.25	20240627	2790	18.28	20250409	0.78	Y	080520	500	58 억	145436	N	N	0	N	N
5	20250414	130632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3170	255	2	8.75	862511295	270362	2278.08	2955	3375	2925	3785	2045	2915	3190.21	1.24	1233	2970	2942	2902	2874	2834	2956	2888	59	870	500	2090	5	1	11746609	372	6.80	0.28	12	2.30	466.00	11438.00	4800	20240627	-33.96	2790	20250409	13.62	3375	-6.07	20250414	2790	13.62	20250409	4800	-33.96	20240627	2790	13.62	20250409	0.78	Y	080520	500	58 억	145436	N	N	0	N	N
6	20250414	120634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3200	285	2	9.78	830239455	260135	2191.90	2955	3375	2925	3785	2045	2915	3191.57	1.24	-389	2970	2942	2902	2874	2834	2956	2888	59	870	500	2090	5	1	11746609	376	6.87	0.28	12	2.21	466.00	11438.00	4800	20240627	-33.33	2790	20250409	14.70	3375	-5.19	20250414	2790	14.70	20250409	4800	-33.33	20240627	2790	14.70	20250409	0.78	Y	080520	500	58 억	145436	N	N	0	N	N
7	20250414	110630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3160	245	2	8.40	734324225	230396	1941.32	2955	3375	2925	3785	2045	2915	3187.23	1.24	-135	2970	2942	2902	2874	2834	2956	2888	59	870	500	2090	5	1	11746609	371	6.78	0.28	12	1.96	466.00	11438.00	4800	20240627	-34.17	2790	20250409	13.26	3375	-6.37	20250414	2790	13.26	20250409	4800	-34.17	20240627	2790	13.26	20250409	0.78	Y	080520	500	58 억	145436	N	N	0	N	N
8	20250414	100633	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3205	290	2	9.95	604296610	189409	1595.96	2955	3375	2925	3785	2045	2915	3190.43	1.24	103	2970	2942	2902	2874	2834	2956	2888	59	870	500	2090	5	1	11746609	376	6.88	0.28	12	1.61	466.00	11438.00	4800	20240627	-33.23	2790	20250409	14.87	3375	-5.04	20250414	2790	14.87	20250409	4800	-33.23	20240627	2790	14.87	20250409	0.78	Y	080520	500	58 억	145436	N	N	0	N	N
9	20250414	090634	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	20	2	0.69	1068380	364	3.07	2955	2955	2935	3785	2045	2915	2935.11	1.24	0	2970	2942	2902	2874	2834	2956	2888	59	870	500	2090	5	1	11746609	345	6.30	0.26	12	0.00	466.00	11438.00	4800	20240627	-38.85	2790	20250409	5.20	3260	-9.97	20250221	2790	5.20	20250409	4800	-38.85	20240627	2790	5.20	20250409	0.78	Y	080520	500	58 억	145436	N	N	0	N	N
10	20250411	160626	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2915	30	2	1.04	34299092	11868	44.90	2885	2930	2862	3750	2020	2885	2890.05	1.23	948	2975	2930	2870	2825	2765	2952	2847	59	865	500	2070	5	1	11746609	342	6.26	0.25	12	0.10	466.00	11438.00	4800	20240627	-39.27	2790	20250409	4.48	3260	-10.58	20250221	2790	4.48	20250409	4800	-39.27	20240627	2790	4.48	20250409	0.83	Y	080520	500	58 억	144477	N	N	0	N	N
11	20250411	150631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	25	2	0.87	34278722	11861	44.87	2885	2930	2862	3750	2020	2885	2890.04	1.23	950	2975	2930	2870	2825	2765	2952	2847	59	865	500	2070	5	1	11746609	342	6.24	0.25	12	0.10	466.00	11438.00	4800	20240627	-39.38	2790	20250409	4.30	3260	-10.74	20250221	2790	4.30	20250409	4800	-39.38	20240627	2790	4.30	20250409	0.83	Y	080520	500	58 억	144477	N	N	0	N	N
12	20250411	140630	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2910	25	2	0.87	30003377	10387	39.29	2885	2930	2862	3750	2020	2885	2888.55	1.23	899	2975	2930	2870	2825	2765	2952	2847	59	865	500	2070	5	1	11746609	342	6.24	0.25	12	0.09	466.00	11438.00	4800	20240627	-39.38	2790	20250409	4.30	3260	-10.74	20250221	2790	4.30	20250409	4800	-39.38	20240627	2790	4.30	20250409	0.83	Y	080520	500	58 억	144477	N	N	0	N	N
13	20250411	130632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	15	2	0.52	18736807	6503	24.60	2885	2930	2862	3750	2020	2885	2881.26	1.23	669	2975	2930	2870	2825	2765	2952	2847	59	865	500	2070	5	1	11746609	341	6.22	0.25	12	0.06	466.00	11438.00	4800	20240627	-39.58	2790	20250409	3.94	3260	-11.04	20250221	2790	3.94	20250409	4800	-39.58	20240627	2790	3.94	20250409	0.83	Y	080520	500	58 억	144477	N	N	0	N	N
14	20250411	120632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	-10	5	-0.35	17956122	6232	23.57	2885	2930	2862	3750	2020	2885	2881.28	1.23	654	2975	2930	2870	2825	2765	2952	2847	59	865	500	2070	5	1	11746609	338	6.17	0.25	12	0.05	466.00	11438.00	4800	20240627	-40.10	2790	20250409	3.05	3260	-11.81	20250221	2790	3.05	20250409	4800	-40.10	20240627	2790	3.05	20250409	0.83	Y	080520	500	58 억	144477	N	N	0	N	N
15	20250411	110631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2895	10	2	0.35	15578949	5407	20.45	2885	2930	2862	3750	2020	2885	2881.26	1.23	611	2975	2930	2870	2825	2765	2952	2847	59	865	500	2070	5	1	11746609	340	6.21	0.25	12	0.05	466.00	11438.00	4800	20240627	-39.69	2790	20250409	3.76	3260	-11.20	20250221	2790	3.76	20250409	4800	-39.69	20240627	2790	3.76	20250409	0.83	Y	080520	500	58 억	144477	N	N	0	N	N
16	20250411	100632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	5	2	0.17	13595054	4720	17.86	2885	2930	2862	3750	2020	2885	2880.31	1.23	593	2975	2930	2870	2825	2765	2952	2847	59	865	500	2070	5	1	11746609	339	6.20	0.25	12	0.04	466.00	11438.00	4800	20240627	-39.79	2790	20250409	3.58	3260	-11.35	20250221	2790	3.58	20250409	4800	-39.79	20240627	2790	3.58	20250409	0.83	Y	080520	500	58 억	144477	N	N	0	N	N
17	20250411	090636	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	-15	5	-0.52	7889804	2739	10.36	2885	2930	2862	3750	2020	2885	2880.54	1.23	542	2975	2930	2870	2825	2765	2952	2847	59	865	500	2070	5	1	11746609	337	6.16	0.25	12	0.02	466.00	11438.00	4800	20240627	-40.21	2790	20250409	2.87	3260	-11.96	20250221	2790	2.87	20250409	4800	-40.21	20240627	2790	2.87	20250409	0.83	Y	080520	500	58 억	144477	N	N	0	N	N
18	20250410	160628	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2885	90	2	3.22	75368313	26435	129.38	2810	2915	2810	3630	1960	2795	2851.08	1.21	2515	2931	2862	2826	2757	2721	2845	2740	59	835	500	2010	5	1	11746609	339	6.19	0.25	12	0.23	466.00	11438.00	4800	20240627	-39.90	2790	20250409	3.41	3260	-11.50	20250221	2790	3.41	20250409	4800	-39.90	20240627	2790	3.41	20250409	0.83	Y	080520	500	58 억	141962	N	N	0	N	N
19	20250410	150631	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2895	100	2	3.58	75151028	26360	129.01	2810	2915	2810	3630	1960	2795	2850.95	1.21	2492	2931	2862	2826	2757	2721	2845	2740	59	835	500	2010	5	1	11746609	340	6.21	0.25	12	0.22	466.00	11438.00	4800	20240627	-39.69	2790	20250409	3.76	3260	-11.20	20250221	2790	3.76	20250409	4800	-39.69	20240627	2790	3.76	20250409	0.83	Y	080520	500	58 억	141962	N	N	0	N	N
20	20250410	140629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2885	90	2	3.22	71347273	25050	122.60	2810	2915	2810	3630	1960	2795	2848.19	1.21	2571	2931	2862	2826	2757	2721	2845	2740	59	835	500	2010	5	1	11746609	339	6.19	0.25	12	0.21	466.00	11438.00	4800	20240627	-39.90	2790	20250409	3.41	3260	-11.50	20250221	2790	3.41	20250409	4800	-39.90	20240627	2790	3.41	20250409	0.83	Y	080520	500	58 억	141962	N	N	0	N	N
21	20250410	130629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	75	2	2.68	62735618	22049	107.91	2810	2915	2810	3630	1960	2795	2845.28	1.21	1643	2931	2862	2826	2757	2721	2845	2740	59	835	500	2010	5	1	11746609	337	6.16	0.25	12	0.19	466.00	11438.00	4800	20240627	-40.21	2790	20250409	2.87	3260	-11.96	20250221	2790	2.87	20250409	4800	-40.21	20240627	2790	2.87	20250409	0.83	Y	080520	500	58 억	141962	N	N	0	N	N
22	20250410	120629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2875	80	2	2.86	53146648	18704	91.54	2810	2915	2810	3630	1960	2795	2841.46	1.21	1698	2931	2862	2826	2757	2721	2845	2740	59	835	500	2010	5	1	11746609	338	6.17	0.25	12	0.16	466.00	11438.00	4800	20240627	-40.10	2790	20250409	3.05	3260	-11.81	20250221	2790	3.05	20250409	4800	-40.10	20240627	2790	3.05	20250409	0.83	Y	080520	500	58 억	141962	N	N	0	N	N
23	20250410	110629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	75	2	2.68	44435778	15649	76.59	2810	2915	2810	3630	1960	2795	2839.53	1.21	942	2931	2862	2826	2757	2721	2845	2740	59	835	500	2010	5	1	11746609	337	6.16	0.25	12	0.13	466.00	11438.00	4800	20240627	-40.21	2790	20250409	2.87	3260	-11.96	20250221	2790	2.87	20250409	4800	-40.21	20240627	2790	2.87	20250409	0.83	Y	080520	500	58 억	141962	N	N	0	N	N
24	20250410	100629	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2857	62	2	2.22	32757685	11562	56.59	2810	2915	2810	3630	1960	2795	2833.22	1.21	527	2931	2862	2826	2757	2721	2845	2740	59	835	500	2010	5	1	11746609	336	6.13	0.25	12	0.10	466.00	11438.00	4800	20240627	-40.48	2790	20250409	2.40	3260	-12.36	20250221	2790	2.40	20250409	4800	-40.48	20240627	2790	2.40	20250409	0.83	Y	080520	500	58 억	141962	N	N	0	N	N
25	20250410	090632	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2915	120	2	4.29	19011290	6735	32.96	2810	2915	2810	3630	1960	2795	2822.76	1.21	134	2931	2862	2826	2757	2721	2845	2740	59	835	500	2010	5	1	11746609	342	6.26	0.25	12	0.06	466.00	11438.00	4800	20240627	-39.27	2790	20250409	4.48	3260	-10.58	20250221	2790	4.48	20250409	4800	-39.27	20240627	2790	4.48	20250409	0.83	Y	080520	500	58 억	141962	N	N	0	N	N
26	20250409	160626	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2795	-75	5	-2.61	57382157	20431	350.39	2895	2895	2790	3730	2010	2870	2808.58	1.21	-334	2956	2912	2886	2842	2816	2900	2830	59	860	500	2060	5	1	11746609	328	6.00	0.24	12	0.17	466.00	11438.00	4800	20240627	-41.77	2790	20250409	0.18	3260	-14.26	20250221	2790	0.18	20250409	4800	-41.77	20240627	2790	0.18	20250409	0.89	Y	080520	500	58 억	142122	N	N	0	N	N
27	20250409	150508	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2800	-70	5	-2.44	55300707	19686	337.61	2895	2895	2795	3730	2010	2870	2809.14	1.21	173	2956	2912	2886	2842	2816	2900	2830	59	860	500	2060	5	1	11746609	329	6.01	0.24	12	0.17	466.00	11438.00	4800	20240627	-41.67	2795	20250409	0.18	3260	-14.11	20250221	2795	0.18	20250409	4800	-41.67	20240627	2795	0.18	20250409	0.89	Y	080520	500	58 억	142122	N	N	0	N	N
28	20250409	140623	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2805	-65	5	-2.26	51935805	18485	317.01	2895	2895	2800	3730	2010	2870	2809.62	1.21	252	2956	2912	2886	2842	2816	2900	2830	59	860	500	2060	5	1	11746609	329	6.02	0.25	12	0.16	466.00	11438.00	4800	20240627	-41.56	2800	20250409	0.18	3260	-13.96	20250221	2800	0.18	20250409	4800	-41.56	20240627	2800	0.18	20250409	0.89	Y	080520	500	58 억	142122	N	N	0	N	N
29	20250409	130622	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2810	-60	5	-2.09	40072050	14254	244.45	2895	2895	2800	3730	2010	2870	2811.28	1.21	323	2956	2912	2886	2842	2816	2900	2830	59	860	500	2060	5	1	11746609	330	6.03	0.25	12	0.12	466.00	11438.00	4800	20240627	-41.46	2800	20250409	0.36	3260	-13.80	20250221	2800	0.36	20250409	4800	-41.46	20240627	2800	0.36	20250409	0.89	Y	080520	500	58 억	142122	N	N	0	N	N
30	20250409	120623	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2815	-55	5	-1.92	36646295	13035	223.55	2895	2895	2800	3730	2010	2870	2811.38	1.21	342	2956	2912	2886	2842	2816	2900	2830	59	860	500	2060	5	1	11746609	331	6.04	0.25	12	0.11	466.00	11438.00	4800	20240627	-41.35	2800	20250409	0.54	3260	-13.65	20250221	2800	0.54	20250409	4800	-41.35	20240627	2800	0.54	20250409	0.89	Y	080520	500	58 억	142122	N	N	0	N	N
31	20250409	110622	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2805	-65	5	-2.26	34542335	12285	210.68	2895	2895	2800	3730	2010	2870	2811.75	1.21	347	2956	2912	2886	2842	2816	2900	2830	59	860	500	2060	5	1	11746609	329	6.02	0.25	12	0.10	466.00	11438.00	4800	20240627	-41.56	2800	20250409	0.18	3260	-13.96	20250221	2800	0.18	20250409	4800	-41.56	20240627	2800	0.18	20250409	0.89	Y	080520	500	58 억	142122	N	N	0	N	N
32	20250409	100625	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2815	-55	5	-1.92	24114820	8564	146.87	2895	2895	2805	3730	2010	2870	2815.84	1.21	344	2956	2912	2886	2842	2816	2900	2830	59	860	500	2060	5	1	11746609	331	6.04	0.25	12	0.07	466.00	11438.00	4800	20240627	-41.35	2800	20241210	0.54	3260	-13.65	20250221	2805	0.36	20250409	4800	-41.35	20240627	2800	0.54	20241210	0.89	Y	080520	500	58 억	142122	N	N	0	N	N
33	20250409	090627	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2840	-30	5	-1.05	814805	284	4.87	2895	2895	2835	3730	2010	2870	2869.03	1.21	9	2956	2912	2886	2842	2816	2900	2830	59	860	500	2060	5	1	11746609	334	6.09	0.25	12	0.00	466.00	11438.00	4800	20240627	-40.83	2800	20241210	1.43	3260	-12.88	20250221	2820	0.71	20250407	4800	-40.83	20240627	2800	1.43	20241210	0.89	Y	080520	500	58 억	142122	N	N	0	N	N
34	20250408	160617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2870	-25	5	-0.86	16828790	5831	22.26	2885	2930	2860	3760	2030	2895	2886.09	1.21	239	2998	2946	2883	2831	2768	2915	2800	59	865	500	2080	5	1	11746609	337	6.16	0.25	12	0.05	466.00	11438.00	4800	20240627	-40.21	2800	20241210	2.50	3260	-11.96	20250221	2820	1.77	20250407	4800	-40.21	20240627	2800	2.50	20241210	0.89	Y	080520	500	58 억	142056	N	N	0	N	N
35	20250408	150622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	-35	5	-1.21	15871200	5497	20.98	2885	2930	2860	3760	2030	2895	2887.25	1.21	135	2998	2946	2883	2831	2768	2915	2800	59	865	500	2080	5	1	11746609	336	6.14	0.25	12	0.05	466.00	11438.00	4800	20240627	-40.42	2800	20241210	2.14	3260	-12.27	20250221	2820	1.42	20250407	4800	-40.42	20240627	2800	2.14	20241210	0.89	Y	080520	500	58 억	142056	N	N	0	N	N
36	20250408	140620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	-5	5	-0.17	11410355	3947	15.07	2885	2930	2875	3760	2030	2895	2890.89	1.21	128	2998	2946	2883	2831	2768	2915	2800	59	865	500	2080	5	1	11746609	339	6.20	0.25	12	0.03	466.00	11438.00	4800	20240627	-39.79	2800	20241210	3.21	3260	-11.35	20250221	2820	2.48	20250407	4800	-39.79	20240627	2800	3.21	20241210	0.89	Y	080520	500	58 억	142056	N	N	0	N	N
37	20250408	130619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2895	0	3	0.00	7692840	2658	10.15	2885	2930	2880	3760	2030	2895	2894.22	1.21	78	2998	2946	2883	2831	2768	2915	2800	59	865	500	2080	5	1	11746609	340	6.21	0.25	12	0.02	466.00	11438.00	4800	20240627	-39.69	2800	20241210	3.39	3260	-11.20	20250221	2820	2.66	20250407	4800	-39.69	20240627	2800	3.39	20241210	0.89	Y	080520	500	58 억	142056	N	N	0	N	N
38	20250408	120621	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	5	2	0.17	7478515	2584	9.86	2885	2930	2880	3760	2030	2895	2894.16	1.21	79	2998	2946	2883	2831	2768	2915	2800	59	865	500	2080	5	1	11746609	341	6.22	0.25	12	0.02	466.00	11438.00	4800	20240627	-39.58	2800	20241210	3.57	3260	-11.04	20250221	2820	2.84	20250407	4800	-39.58	20240627	2800	3.57	20241210	0.89	Y	080520	500	58 억	142056	N	N	0	N	N
39	20250408	110619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2915	20	2	0.69	5550215	1918	7.32	2885	2930	2880	3760	2030	2895	2893.75	1.21	53	2998	2946	2883	2831	2768	2915	2800	59	865	500	2080	5	1	11746609	342	6.26	0.25	12	0.02	466.00	11438.00	4800	20240627	-39.27	2800	20241210	4.11	3260	-10.58	20250221	2820	3.37	20250407	4800	-39.27	20240627	2800	4.11	20241210	0.89	Y	080520	500	58 억	142056	N	N	0	N	N
40	20250408	100620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2885	-10	5	-0.35	3127770	1082	4.13	2885	2895	2880	3760	2030	2895	2890.73	1.21	23	2998	2946	2883	2831	2768	2915	2800	59	865	500	2080	5	1	11746609	339	6.19	0.25	12	0.01	466.00	11438.00	4800	20240627	-39.90	2800	20241210	3.04	3260	-11.50	20250221	2820	2.30	20250407	4800	-39.90	20240627	2800	3.04	20241210	0.89	Y	080520	500	58 억	142056	N	N	0	N	N
41	20250408	090622	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2895	0	3	0.00	1193505	413	1.58	2885	2895	2885	3760	2030	2895	2889.84	1.21	0	2998	2946	2883	2831	2768	2915	2800	59	865	500	2080	5	1	11746609	340	6.21	0.25	12	0.00	466.00	11438.00	4800	20240627	-39.69	2800	20241210	3.39	3260	-11.20	20250221	2820	2.66	20250407	4800	-39.69	20240627	2800	3.39	20241210	0.89	Y	080520	500	58 억	142056	N	N	0	N	N
42	20250407	160614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2895	-40	5	-1.36	74727667	26195	59.84	2935	2935	2820	3815	2055	2935	2852.75	1.11	32	3038	2986	2943	2891	2848	2982	2887	59	880	500	2110	5	1	11746609	340	6.21	0.25	12	0.22	466.00	11438.00	4800	20240627	-39.69	2800	20241210	3.39	3260	-11.20	20250221	2820	2.66	20250407	4800	-39.69	20240627	2800	3.39	20241210	0.89	Y	080520	500	58 억	130274	N	N	0	N	N
43	20250407	150618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2865	-70	5	-2.39	69736107	24436	55.82	2935	2935	2820	3815	2055	2935	2853.83	1.11	91	3038	2986	2943	2891	2848	2982	2887	59	880	500	2110	5	1	11746609	337	6.15	0.25	12	0.21	466.00	11438.00	4800	20240627	-40.31	2800	20241210	2.32	3260	-12.12	20250221	2820	1.60	20250407	4800	-40.31	20240627	2800	2.32	20241210	0.89	Y	080520	500	58 억	130274	N	N	0	N	N
44	20250407	140616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2880	-55	5	-1.87	65870557	23092	52.75	2935	2935	2820	3815	2055	2935	2852.53	1.11	333	3038	2986	2943	2891	2848	2982	2887	59	880	500	2110	5	1	11746609	338	6.18	0.25	12	0.20	466.00	11438.00	4800	20240627	-40.00	2800	20241210	2.86	3260	-11.66	20250221	2820	2.13	20250407	4800	-40.00	20240627	2800	2.86	20241210	0.89	Y	080520	500	58 억	130274	N	N	0	N	N
45	20250407	130614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2860	-75	5	-2.56	61448287	21551	49.23	2935	2935	2820	3815	2055	2935	2851.30	1.11	37	3038	2986	2943	2891	2848	2982	2887	59	880	500	2110	5	1	11746609	336	6.14	0.25	12	0.18	466.00	11438.00	4800	20240627	-40.42	2800	20241210	2.14	3260	-12.27	20250221	2820	1.42	20250407	4800	-40.42	20240627	2800	2.14	20241210	0.89	Y	080520	500	58 억	130274	N	N	0	N	N
46	20250407	120615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2840	-95	5	-3.24	38757187	13589	31.04	2935	2935	2820	3815	2055	2935	2852.10	1.11	252	3038	2986	2943	2891	2848	2982	2887	59	880	500	2110	5	1	11746609	334	6.09	0.25	12	0.12	466.00	11438.00	4800	20240627	-40.83	2800	20241210	1.43	3260	-12.88	20250221	2820	0.71	20250407	4800	-40.83	20240627	2800	1.43	20241210	0.89	Y	080520	500	58 억	130274	N	N	0	N	N
47	20250407	110615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2845	-90	5	-3.07	32963672	11550	26.39	2935	2935	2820	3815	2055	2935	2854.00	1.11	248	3038	2986	2943	2891	2848	2982	2887	59	880	500	2110	5	1	11746609	334	6.11	0.25	12	0.10	466.00	11438.00	4800	20240627	-40.73	2800	20241210	1.61	3260	-12.73	20250221	2820	0.89	20250407	4800	-40.73	20240627	2800	1.61	20241210	0.89	Y	080520	500	58 억	130274	N	N	0	N	N
48	20250407	100615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2845	-90	5	-3.07	30545072	10699	24.44	2935	2935	2820	3815	2055	2935	2854.95	1.11	280	3038	2986	2943	2891	2848	2982	2887	59	880	500	2110	5	1	11746609	334	6.11	0.25	12	0.09	466.00	11438.00	4800	20240627	-40.73	2800	20241210	1.61	3260	-12.73	20250221	2820	0.89	20250407	4800	-40.73	20240627	2800	1.61	20241210	0.89	Y	080520	500	58 억	130274	N	N	0	N	N
49	20250407	090616	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2830	-105	5	-3.58	4538395	1576	3.60	2935	2935	2820	3815	2055	2935	2879.69	1.11	0	3038	2986	2943	2891	2848	2982	2887	59	880	500	2110	5	1	11746609	332	6.07	0.25	12	0.01	466.00	11438.00	4800	20240627	-41.04	2800	20241210	1.07	3260	-13.19	20250221	2820	0.35	20250407	4800	-41.04	20240627	2800	1.07	20241210	0.89	Y	080520	500	58 억	130274	N	N	0	N	N
50	20250404	160613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-30	5	-1.01	129479535	43774	627.22	2935	2995	2900	3850	2080	2965	2957.93	1.10	784	3075	3020	2935	2880	2795	2977	2837	59	885	500	2130	5	1	11746609	345	6.30	0.26	12	0.37	466.00	11438.00	4800	20240627	-38.85	2800	20241210	4.82	3260	-9.97	20250221	2850	2.98	20250403	4800	-38.85	20240627	2800	4.82	20241210	0.89	Y	080520	500	58 억	129490	N	N	0	N	N
51	20250404	150619	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-30	5	-1.01	128850970	43560	624.16	2935	2995	2900	3850	2080	2965	2958.01	1.10	865	3075	3020	2935	2880	2795	2977	2837	59	885	500	2130	5	1	11746609	345	6.30	0.26	12	0.37	466.00	11438.00	4800	20240627	-38.85	2800	20241210	4.82	3260	-9.97	20250221	2850	2.98	20250403	4800	-38.85	20240627	2800	4.82	20241210	0.89	Y	080520	500	58 억	129490	N	N	0	N	N
52	20250404	140620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	0	3	0.00	17388805	5867	84.07	2935	2995	2900	3850	2080	2965	2963.83	1.10	164	3075	3020	2935	2880	2795	2977	2837	59	885	500	2130	5	1	11746609	348	6.36	0.26	12	0.05	466.00	11438.00	4800	20240627	-38.23	2800	20241210	5.89	3260	-9.05	20250221	2850	4.04	20250403	4800	-38.23	20240627	2800	5.89	20241210	0.89	Y	080520	500	58 억	129490	N	N	0	N	N
53	20250404	130620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2980	15	2	0.51	14592015	4923	70.54	2935	2995	2900	3850	2080	2965	2964.05	1.10	132	3075	3020	2935	2880	2795	2977	2837	59	885	500	2130	5	1	11746609	350	6.39	0.26	12	0.04	466.00	11438.00	4800	20240627	-37.92	2800	20241210	6.43	3260	-8.59	20250221	2850	4.56	20250403	4800	-37.92	20240627	2800	6.43	20241210	0.89	Y	080520	500	58 억	129490	N	N	0	N	N
54	20250404	120614	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	0	3	0.00	13286915	4483	64.24	2935	2995	2900	3850	2080	2965	2963.84	1.10	111	3075	3020	2935	2880	2795	2977	2837	59	885	500	2130	5	1	11746609	348	6.36	0.26	12	0.04	466.00	11438.00	4800	20240627	-38.23	2800	20241210	5.89	3260	-9.05	20250221	2850	4.04	20250403	4800	-38.23	20240627	2800	5.89	20241210	0.89	Y	080520	500	58 억	129490	N	N	0	N	N
55	20250404	110618	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2995	30	2	1.01	12694650	4283	61.37	2935	2995	2900	3850	2080	2965	2963.96	1.10	94	3075	3020	2935	2880	2795	2977	2837	59	885	500	2130	5	1	11746609	352	6.43	0.26	12	0.04	466.00	11438.00	4800	20240627	-37.60	2800	20241210	6.96	3260	-8.13	20250221	2850	5.09	20250403	4800	-37.60	20240627	2800	6.96	20241210	0.89	Y	080520	500	58 억	129490	N	N	0	N	N
56	20250404	100617	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2980	15	2	0.51	4403785	1495	21.42	2935	2980	2900	3850	2080	2965	2945.68	1.10	-23	3075	3020	2935	2880	2795	2977	2837	59	885	500	2130	5	1	11746609	350	6.39	0.26	12	0.01	466.00	11438.00	4800	20240627	-37.92	2800	20241210	6.43	3260	-8.59	20250221	2850	4.56	20250403	4800	-37.92	20240627	2800	6.43	20241210	0.89	Y	080520	500	58 억	129490	N	N	0	N	N
57	20250404	090620	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-30	5	-1.01	293500	100	1.43	2935	2935	2935	3850	2080	2965	2935.00	1.10	0	3075	3020	2935	2880	2795	2977	2837	59	885	500	2130	5	1	11746609	345	6.30	0.26	12	0.00	466.00	11438.00	4800	20240627	-38.85	2800	20241210	4.82	3260	-9.97	20250221	2850	2.98	20250403	4800	-38.85	20240627	2800	4.82	20241210	0.89	Y	080520	500	58 억	129490	N	N	0	N	N
58	20250403	160607	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	-20	5	-0.67	20300100	6979	62.32	2990	2990	2850	3880	2090	2985	2908.74	1.10	67	3045	3015	2955	2925	2865	3030	2940	59	895	500	2140	5	1	11746609	348	6.36	0.26	12	0.06	466.00	11438.00	4800	20240627	-38.23	2800	20241210	5.89	3260	-9.05	20250221	2850	4.04	20250403	4800	-38.23	20240627	2800	5.89	20241210	0.88	Y	080520	500	58 억	129422	N	N	0	N	N
59	20250403	150612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	-60	5	-2.01	19819980	6816	60.87	2990	2990	2850	3880	2090	2985	2907.86	1.10	69	3045	3015	2955	2925	2865	3030	2940	59	895	500	2140	5	1	11746609	344	6.28	0.26	12	0.06	466.00	11438.00	4800	20240627	-39.06	2800	20241210	4.46	3260	-10.28	20250221	2850	2.63	20250403	4800	-39.06	20240627	2800	4.46	20241210	0.88	Y	080520	500	58 억	129422	N	N	0	N	N
60	20250403	140612	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2980	-5	5	-0.17	18880250	6495	58.00	2990	2990	2850	3880	2090	2985	2906.89	1.10	58	3045	3015	2955	2925	2865	3030	2940	59	895	500	2140	5	1	11746609	350	6.39	0.26	12	0.06	466.00	11438.00	4800	20240627	-37.92	2800	20241210	6.43	3260	-8.59	20250221	2850	4.56	20250403	4800	-37.92	20240627	2800	6.43	20241210	0.88	Y	080520	500	58 억	129422	N	N	0	N	N
61	20250403	130611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-50	5	-1.68	17241135	5942	53.06	2990	2990	2850	3880	2090	2985	2901.57	1.10	78	3045	3015	2955	2925	2865	3030	2940	59	895	500	2140	5	1	11746609	345	6.30	0.26	12	0.05	466.00	11438.00	4800	20240627	-38.85	2800	20241210	4.82	3260	-9.97	20250221	2850	2.98	20250403	4800	-38.85	20240627	2800	4.82	20241210	0.88	Y	080520	500	58 억	129422	N	N	0	N	N
62	20250403	120611	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2925	-60	5	-2.01	16105450	5554	49.60	2990	2990	2850	3880	2090	2985	2899.79	1.10	57	3045	3015	2955	2925	2865	3030	2940	59	895	500	2140	5	1	11746609	344	6.28	0.26	12	0.05	466.00	11438.00	4800	20240627	-39.06	2800	20241210	4.46	3260	-10.28	20250221	2850	2.63	20250403	4800	-39.06	20240627	2800	4.46	20241210	0.88	Y	080520	500	58 억	129422	N	N	0	N	N
63	20250403	110613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2915	-70	5	-2.35	14963570	5164	46.12	2990	2990	2850	3880	2090	2985	2897.67	1.10	48	3045	3015	2955	2925	2865	3030	2940	59	895	500	2140	5	1	11746609	342	6.26	0.25	12	0.04	466.00	11438.00	4800	20240627	-39.27	2800	20241210	4.11	3260	-10.58	20250221	2850	2.28	20250403	4800	-39.27	20240627	2800	4.11	20241210	0.88	Y	080520	500	58 억	129422	N	N	0	N	N
64	20250403	100613	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2890	-95	5	-3.18	11068680	3819	34.10	2990	2990	2850	3880	2090	2985	2898.32	1.10	21	3045	3015	2955	2925	2865	3030	2940	59	895	500	2140	5	1	11746609	339	6.20	0.25	12	0.03	466.00	11438.00	4800	20240627	-39.79	2800	20241210	3.21	3260	-11.35	20250221	2850	1.40	20250403	4800	-39.79	20240627	2800	3.21	20241210	0.88	Y	080520	500	58 억	129422	N	N	0	N	N
65	20250403	090615	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	-25	5	-0.84	456580	153	1.37	2990	2990	2960	3880	2090	2985	2984.18	1.10	-66	3045	3015	2955	2925	2865	3030	2940	59	895	500	2140	5	1	11746609	348	6.35	0.26	12	0.00	466.00	11438.00	4800	20240627	-38.33	2800	20241210	5.71	3260	-9.20	20250221	2855	3.68	20250331	4800	-38.33	20240627	2800	5.71	20241210	0.88	Y	080520	500	58 억	129422	N	N	0	N	N
66	20250402	160600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2985	30	2	1.02	32758340	11198	119.92	2980	2985	2895	3840	2070	2955	2925.37	1.10	509	3005	2980	2965	2940	2925	2972	2932	59	885	500	2120	5	1	11746609	351	6.41	0.26	12	0.10	466.00	11438.00	4800	20240627	-37.81	2800	20241210	6.61	3260	-8.44	20250221	2855	4.55	20250331	4800	-37.81	20240627	2800	6.61	20241210	0.97	Y	080520	500	58 억	128913	N	N	0	N	N
67	20250402	150600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2900	-55	5	-1.86	26775180	9164	98.14	2980	2980	2900	3840	2070	2955	2921.78	1.10	734	3005	2980	2965	2940	2925	2972	2932	59	885	500	2120	5	1	11746609	341	6.22	0.25	12	0.08	466.00	11438.00	4800	20240627	-39.58	2800	20241210	3.57	3260	-11.04	20250221	2855	1.58	20250331	4800	-39.58	20240627	2800	3.57	20241210	0.97	Y	080520	500	58 억	128913	N	N	0	N	N
68	20250402	140601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2915	-40	5	-1.35	15655570	5331	57.09	2980	2980	2915	3840	2070	2955	2936.70	1.10	120	3005	2980	2965	2940	2925	2972	2932	59	885	500	2120	5	1	11746609	342	6.26	0.25	12	0.05	466.00	11438.00	4800	20240627	-39.27	2800	20241210	4.11	3260	-10.58	20250221	2855	2.10	20250331	4800	-39.27	20240627	2800	4.11	20241210	0.97	Y	080520	500	58 억	128913	N	N	0	N	N
69	20250402	130602	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	-15	5	-0.51	11814656	4022	43.07	2980	2980	2915	3840	2070	2955	2937.51	1.10	44	3005	2980	2965	2940	2925	2972	2932	59	885	500	2120	5	1	11746609	345	6.31	0.26	12	0.03	466.00	11438.00	4800	20240627	-38.75	2800	20241210	5.00	3260	-9.82	20250221	2855	2.98	20250331	4800	-38.75	20240627	2800	5.00	20241210	0.97	Y	080520	500	58 억	128913	N	N	0	N	N
70	20250402	120603	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-20	5	-0.68	7844106	2666	28.55	2980	2980	2930	3840	2070	2955	2942.28	1.10	44	3005	2980	2965	2940	2925	2972	2932	59	885	500	2120	5	1	11746609	345	6.30	0.26	12	0.02	466.00	11438.00	4800	20240627	-38.85	2800	20241210	4.82	3260	-9.97	20250221	2855	2.80	20250331	4800	-38.85	20240627	2800	4.82	20241210	0.97	Y	080520	500	58 억	128913	N	N	0	N	N
71	20250402	110601	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2940	-15	5	-0.51	5595826	1900	20.35	2980	2980	2935	3840	2070	2955	2945.17	1.10	44	3005	2980	2965	2940	2925	2972	2932	59	885	500	2120	5	1	11746609	345	6.31	0.26	12	0.02	466.00	11438.00	4800	20240627	-38.75	2800	20241210	5.00	3260	-9.82	20250221	2855	2.98	20250331	4800	-38.75	20240627	2800	5.00	20241210	0.97	Y	080520	500	58 억	128913	N	N	0	N	N
72	20250402	100600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2950	-5	5	-0.17	4949471	1680	17.99	2980	2980	2935	3840	2070	2955	2946.11	1.10	44	3005	2980	2965	2940	2925	2972	2932	59	885	500	2120	5	1	11746609	347	6.33	0.26	12	0.01	466.00	11438.00	4800	20240627	-38.54	2800	20241210	5.36	3260	-9.51	20250221	2855	3.33	20250331	4800	-38.54	20240627	2800	5.36	20241210	0.97	Y	080520	500	58 억	128913	N	N	0	N	N
73	20250402	090606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2935	-20	5	-0.68	1975530	668	7.15	2980	2980	2935	3840	2070	2955	2957.38	1.10	44	3005	2980	2965	2940	2925	2972	2932	59	885	500	2120	5	1	11746609	345	6.30	0.26	12	0.01	466.00	11438.00	4800	20240627	-38.85	2800	20241210	4.82	3260	-9.97	20250221	2855	2.80	20250331	4800	-38.85	20240627	2800	4.82	20241210	0.97	Y	080520	500	58 억	128913	N	N	0	N	N
74	20250401	160605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2955	-35	5	-1.17	27660192	9338	73.54	2970	2990	2950	3885	2095	2990	2962.11	1.10	-25	3093	3041	2948	2896	2803	2995	2850	59	895	500	2150	5	1	11746609	347	6.34	0.26	12	0.08	466.00	11438.00	4800	20240627	-38.44	2800	20241210	5.54	3260	-9.36	20250221	2855	3.50	20250331	4800	-38.44	20240627	2800	5.54	20241210	1.00	Y	080520	500	58 억	128915	N	N	0	N	N
75	20250401	150604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2955	-35	5	-1.17	25127757	8481	66.80	2970	2990	2950	3885	2095	2990	2962.83	1.10	67	3093	3041	2948	2896	2803	2995	2850	59	895	500	2150	5	1	11746609	347	6.34	0.26	12	0.07	466.00	11438.00	4800	20240627	-38.44	2800	20241210	5.54	3260	-9.36	20250221	2855	3.50	20250331	4800	-38.44	20240627	2800	5.54	20241210	1.00	Y	080520	500	58 억	128915	N	N	0	N	N
76	20250401	140604	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2955	-35	5	-1.17	23218840	7835	61.71	2970	2990	2950	3885	2095	2990	2963.48	1.10	67	3093	3041	2948	2896	2803	2995	2850	59	895	500	2150	5	1	11746609	347	6.34	0.26	12	0.07	466.00	11438.00	4800	20240627	-38.44	2800	20241210	5.54	3260	-9.36	20250221	2855	3.50	20250331	4800	-38.44	20240627	2800	5.54	20241210	1.00	Y	080520	500	58 억	128915	N	N	0	N	N
77	20250401	130605	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2960	-30	5	-1.00	21025080	7093	55.86	2970	2990	2950	3885	2095	2990	2964.20	1.10	67	3093	3041	2948	2896	2803	2995	2850	59	895	500	2150	5	1	11746609	348	6.35	0.26	12	0.06	466.00	11438.00	4800	20240627	-38.33	2800	20241210	5.71	3260	-9.20	20250221	2855	3.68	20250331	4800	-38.33	20240627	2800	5.71	20241210	1.00	Y	080520	500	58 억	128915	N	N	0	N	N
78	20250401	120606	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	-25	5	-0.84	16472815	5556	43.76	2970	2990	2950	3885	2095	2990	2964.87	1.10	41	3093	3041	2948	2896	2803	2995	2850	59	895	500	2150	5	1	11746609	348	6.36	0.26	12	0.05	466.00	11438.00	4800	20240627	-38.23	2800	20241210	5.89	3260	-9.05	20250221	2855	3.85	20250331	4800	-38.23	20240627	2800	5.89	20241210	1.00	Y	080520	500	58 억	128915	N	N	0	N	N
79	20250401	110600	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2965	-25	5	-0.84	4583055	1546	12.18	2970	2990	2950	3885	2095	2990	2964.46	1.10	41	3093	3041	2948	2896	2803	2995	2850	59	895	500	2150	5	1	11746609	348	6.36	0.26	12	0.01	466.00	11438.00	4800	20240627	-38.23	2800	20241210	5.89	3260	-9.05	20250221	2855	3.85	20250331	4800	-38.23	20240627	2800	5.89	20241210	1.00	Y	080520	500	58 억	128915	N	N	0	N	N
80	20250401	100556	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2990	0	3	0.00	3165525	1068	8.41	2970	2990	2950	3885	2095	2990	2963.97	1.10	41	3093	3041	2948	2896	2803	2995	2850	59	895	500	2150	5	1	11746609	351	6.42	0.26	12	0.01	466.00	11438.00	4800	20240627	-37.71	2800	20241210	6.79	3260	-8.28	20250221	2855	4.73	20250331	4800	-37.71	20240627	2800	6.79	20241210	1.00	Y	080520	500	58 억	128915	N	N	0	N	N
81	20250401	090558	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2970	-20	5	-0.67	570240	192	1.51	2970	2970	2970	3885	2095	2990	2970.00	1.10	64	3093	3041	2948	2896	2803	2995	2850	59	895	500	2150	5	1	11746609	349	6.37	0.26	12	0.00	466.00	11438.00	4800	20240627	-38.12	2800	20241210	6.07	3260	-8.90	20250221	2855	4.03	20250331	4800	-38.12	20240627	2800	6.07	20241210	1.00	Y	080520	500	58 억	128915	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History