KissMeData/143160/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16610	280	2	1.71	437167740	26490	143.42	16340	16630	16250	21200	11440	16330	16503.12	1.69	11871	16563	16446	16283	16166	16003	16505	16225	54	4870	500	11750	10	1	10716390	1780	12.67	0.76	12	0.25	1311.00	21909.00	20550	20240402	-19.17	12890	20241114	28.86	17250	-3.71	20250103	14430	15.11	20250203	18760	-11.46	20240415	12890	28.86	20241114	1.39	Y	143160	500	53 억	181268	N	N	0	N	N
3	20250414	150826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16620	290	2	1.78	395852260	23997	129.92	16340	16630	16250	21200	11440	16330	16495.91	1.69	10764	16563	16446	16283	16166	16003	16505	16225	54	4870	500	11750	10	1	10716390	1781	12.68	0.76	12	0.22	1311.00	21909.00	20550	20240402	-19.12	12890	20241114	28.94	17250	-3.65	20250103	14430	15.18	20250203	18760	-11.41	20240415	12890	28.94	20241114	1.39	Y	143160	500	53 억	181268	N	N	0	N	N
4	20250414	140825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16480	150	2	0.92	221733660	13476	72.96	16340	16540	16250	21200	11440	16330	16453.97	1.69	3773	16563	16446	16283	16166	16003	16505	16225	54	4870	500	11750	10	1	10716390	1766	12.57	0.75	12	0.13	1311.00	21909.00	20550	20240402	-19.81	12890	20241114	27.85	17250	-4.46	20250103	14430	14.21	20250203	18760	-12.15	20240415	12890	27.85	20241114	1.39	Y	143160	500	53 억	181268	N	N	0	N	N
5	20250414	130822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16410	80	2	0.49	211411410	12849	69.57	16340	16540	16250	21200	11440	16330	16453.53	1.69	3613	16563	16446	16283	16166	16003	16505	16225	54	4870	500	11750	10	1	10716390	1759	12.52	0.75	12	0.12	1311.00	21909.00	20550	20240402	-20.15	12890	20241114	27.31	17250	-4.87	20250103	14430	13.72	20250203	18760	-12.53	20240415	12890	27.31	20241114	1.39	Y	143160	500	53 억	181268	N	N	0	N	N
6	20250414	120825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16430	100	2	0.61	198630860	12071	65.35	16340	16540	16250	21200	11440	16330	16455.21	1.69	3470	16563	16446	16283	16166	16003	16505	16225	54	4870	500	11750	10	1	10716390	1761	12.53	0.75	12	0.11	1311.00	21909.00	20550	20240402	-20.05	12890	20241114	27.46	17250	-4.75	20250103	14430	13.86	20250203	18760	-12.42	20240415	12890	27.46	20241114	1.39	Y	143160	500	53 억	181268	N	N	0	N	N
7	20250414	110821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16460	130	2	0.80	188622890	11461	62.05	16340	16540	16250	21200	11440	16330	16457.80	1.69	3265	16563	16446	16283	16166	16003	16505	16225	54	4870	500	11750	10	1	10716390	1764	12.56	0.75	12	0.11	1311.00	21909.00	20550	20240402	-19.90	12890	20241114	27.70	17250	-4.58	20250103	14430	14.07	20250203	18760	-12.26	20240415	12890	27.70	20241114	1.39	Y	143160	500	53 억	181268	N	N	0	N	N
8	20250414	100823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16470	140	2	0.86	150091310	9125	49.40	16340	16520	16250	21200	11440	16330	16448.36	1.69	2714	16563	16446	16283	16166	16003	16505	16225	54	4870	500	11750	10	1	10716390	1765	12.56	0.75	12	0.09	1311.00	21909.00	20550	20240402	-19.85	12890	20241114	27.77	17250	-4.52	20250103	14430	14.14	20250203	18760	-12.21	20240415	12890	27.77	20241114	1.39	Y	143160	500	53 억	181268	N	N	0	N	N
9	20250414	090824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16500	170	2	1.04	4444150	270	1.46	16340	16500	16250	21200	11440	16330	16459.81	1.69	189	16563	16446	16283	16166	16003	16505	16225	54	4870	500	11750	10	1	10716390	1768	12.59	0.75	12	0.00	1311.00	21909.00	20550	20240402	-19.71	12890	20241114	28.01	17250	-4.35	20250103	14430	14.35	20250203	18760	-12.05	20240415	12890	28.01	20241114	1.39	Y	143160	500	53 억	181268	N	N	0	N	N
10	20250411	160814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	50	2	0.31	299915500	18470	77.34	16190	16400	16120	21150	11400	16280	16237.98	1.66	3196	16580	16430	16250	16100	15920	16505	16175	54	4870	500	11720	10	1	10716390	1750	12.46	0.75	12	0.17	1311.00	21909.00	20550	20240402	-20.54	12890	20241114	26.69	17250	-5.33	20250103	14430	13.17	20250203	19290	-15.34	20240411	12890	26.69	20241114	1.40	Y	143160	500	53 억	178072	N	N	745	N	N
11	20250411	150822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16370	90	2	0.55	295382260	18193	76.18	16190	16400	16120	21150	11400	16280	16236.04	1.66	3137	16580	16430	16250	16100	15920	16505	16175	54	4870	500	11720	10	1	10716390	1754	12.49	0.75	12	0.17	1311.00	21909.00	20550	20240402	-20.34	12890	20241114	27.00	17250	-5.10	20250103	14430	13.44	20250203	19290	-15.14	20240411	12890	27.00	20241114	1.40	Y	143160	500	53 억	178072	N	N	745	N	N
12	20250411	140820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16170	-110	5	-0.68	225661990	13907	58.23	16190	16400	16120	21150	11400	16280	16226.50	1.66	432	16580	16430	16250	16100	15920	16505	16175	54	4870	500	11720	10	1	10716390	1733	12.33	0.74	12	0.13	1311.00	21909.00	20550	20240402	-21.31	12890	20241114	25.45	17250	-6.26	20250103	14430	12.06	20250203	19290	-16.17	20240411	12890	25.45	20241114	1.40	Y	143160	500	53 억	178072	N	N	745	N	N
13	20250411	130822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16170	-110	5	-0.68	204058670	12570	52.64	16190	16400	16120	21150	11400	16280	16233.78	1.66	-33	16580	16430	16250	16100	15920	16505	16175	54	4870	500	11720	10	1	10716390	1733	12.33	0.74	12	0.12	1311.00	21909.00	20550	20240402	-21.31	12890	20241114	25.45	17250	-6.26	20250103	14430	12.06	20250203	19290	-16.17	20240411	12890	25.45	20241114	1.40	Y	143160	500	53 억	178072	N	N	745	N	N
14	20250411	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16150	-130	5	-0.80	180912120	11138	46.64	16190	16400	16120	21150	11400	16280	16242.78	1.66	-829	16580	16430	16250	16100	15920	16505	16175	54	4870	500	11720	10	1	10716390	1731	12.32	0.74	12	0.10	1311.00	21909.00	20550	20240402	-21.41	12890	20241114	25.29	17250	-6.38	20250103	14430	11.92	20250203	19290	-16.28	20240411	12890	25.29	20241114	1.40	Y	143160	500	53 억	178072	N	N	745	N	N
15	20250411	110822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16210	-70	5	-0.43	160313020	9865	41.31	16190	16400	16120	21150	11400	16280	16250.69	1.66	-1061	16580	16430	16250	16100	15920	16505	16175	54	4870	500	11720	10	1	10716390	1737	12.36	0.74	12	0.09	1311.00	21909.00	20550	20240402	-21.12	12890	20241114	25.76	17250	-6.03	20250103	14430	12.34	20250203	19290	-15.97	20240411	12890	25.76	20241114	1.40	Y	143160	500	53 억	178072	N	N	745	N	N
16	20250411	100824	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16190	-90	5	-0.55	121929430	7491	31.37	16190	16400	16120	21150	11400	16280	16276.79	1.66	-636	16580	16430	16250	16100	15920	16505	16175	54	4870	500	11720	10	1	10716390	1735	12.35	0.74	12	0.07	1311.00	21909.00	20550	20240402	-21.22	12890	20241114	25.60	17250	-6.14	20250103	14430	12.20	20250203	19290	-16.07	20240411	12890	25.60	20241114	1.40	Y	143160	500	53 억	178072	N	N	745	N	N
17	20250411	090826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	-160	5	-0.98	404120	25	0.10	16190	16190	16120	21150	11400	16280	16164.80	1.66	-11	16580	16430	16250	16100	15920	16505	16175	54	4870	500	11720	10	1	10716390	1727	12.30	0.74	12	0.00	1311.00	21909.00	20550	20240402	-21.56	12890	20241114	25.06	17250	-6.55	20250103	14430	11.71	20250203	19290	-16.43	20240411	12890	25.06	20241114	1.40	Y	143160	500	53 억	178072	N	N	745	N	N
18	20250410	160817	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16280	360	2	2.26	386575850	23881	216.04	16070	16400	16070	20650	11150	15920	16187.59	1.60	6192	16540	16230	15960	15650	15380	16385	15805	54	4730	500	11460	10	1	10716390	1745	12.42	0.74	12	0.22	1311.00	21909.00	20550	20240402	-20.78	12890	20241114	26.30	17250	-5.62	20250103	14430	12.82	20250203	19290	-15.60	20240411	12890	26.30	20241114	1.42	Y	143160	500	53 억	171880	N	N	745	N	N
19	20250410	150821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16240	320	2	2.01	366784130	22665	205.04	16070	16400	16070	20650	11150	15920	16182.84	1.60	6241	16540	16230	15960	15650	15380	16385	15805	54	4730	500	11460	10	1	10716390	1740	12.39	0.74	12	0.21	1311.00	21909.00	20550	20240402	-20.97	12890	20241114	25.99	17250	-5.86	20250103	14430	12.54	20250203	19290	-15.81	20240411	12890	25.99	20241114	1.42	Y	143160	500	53 억	171880	N	N	932	N	N
20	20250410	140818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	190	2	1.19	298687950	18455	166.95	16070	16400	16070	20650	11150	15920	16184.66	1.60	3995	16540	16230	15960	15650	15380	16385	15805	54	4730	500	11460	10	1	10716390	1726	12.29	0.74	12	0.17	1311.00	21909.00	20550	20240402	-21.61	12890	20241114	24.98	17250	-6.61	20250103	14430	11.64	20250203	19290	-16.49	20240411	12890	24.98	20241114	1.42	Y	143160	500	53 억	171880	N	N	932	N	N
21	20250410	130818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16380	460	2	2.89	216150140	13351	120.78	16070	16400	16070	20650	11150	15920	16189.81	1.60	2757	16540	16230	15960	15650	15380	16385	15805	54	4730	500	11460	10	1	10716390	1755	12.49	0.75	12	0.12	1311.00	21909.00	20550	20240402	-20.29	12890	20241114	27.08	17250	-5.04	20250103	14430	13.51	20250203	19290	-15.09	20240411	12890	27.08	20241114	1.42	Y	143160	500	53 억	171880	N	N	932	N	N
22	20250410	120818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	260	2	1.63	168259590	10405	94.13	16070	16360	16070	20650	11150	15920	16171.03	1.60	804	16540	16230	15960	15650	15380	16385	15805	54	4730	500	11460	10	1	10716390	1734	12.34	0.74	12	0.10	1311.00	21909.00	20550	20240402	-21.27	12890	20241114	25.52	17250	-6.20	20250103	14430	12.13	20250203	19290	-16.12	20240411	12890	25.52	20241114	1.42	Y	143160	500	53 억	171880	N	N	932	N	N
23	20250410	110818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16140	220	2	1.38	132658700	8197	74.15	16070	16360	16070	20650	11150	15920	16183.81	1.60	150	16540	16230	15960	15650	15380	16385	15805	54	4730	500	11460	10	1	10716390	1730	12.31	0.74	12	0.08	1311.00	21909.00	20550	20240402	-21.46	12890	20241114	25.21	17250	-6.43	20250103	14430	11.85	20250203	19290	-16.33	20240411	12890	25.21	20241114	1.42	Y	143160	500	53 억	171880	N	N	932	N	N
24	20250410	100819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	210	2	1.32	126176550	7795	70.52	16070	16360	16070	20650	11150	15920	16186.86	1.60	42	16540	16230	15960	15650	15380	16385	15805	54	4730	500	11460	10	1	10716390	1729	12.30	0.74	12	0.07	1311.00	21909.00	20550	20240402	-21.51	12890	20241114	25.14	17250	-6.49	20250103	14430	11.78	20250203	19290	-16.38	20240411	12890	25.14	20241114	1.42	Y	143160	500	53 억	171880	N	N	932	N	N
25	20250410	090821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	240	2	1.51	21975720	1352	12.23	16070	16360	16070	20650	11150	15920	16254.23	1.60	-215	16540	16230	15960	15650	15380	16385	15805	54	4730	500	11460	10	1	10716390	1732	12.33	0.74	12	0.01	1311.00	21909.00	20550	20240402	-21.36	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	19290	-16.23	20240411	12890	25.37	20241114	1.42	Y	143160	500	53 억	171880	N	N	932	N	N
26	20250409	160813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15920	-40	5	-0.25	176274660	11054	87.40	15910	16270	15690	20700	11180	15960	15946.69	1.63	-3018	16713	16336	15883	15506	15053	16110	15280	54	4740	500	11490	10	1	10716390	1706	12.14	0.73	12	0.10	1311.00	21909.00	20550	20240402	-22.53	12890	20241114	23.51	17250	-7.71	20250103	14430	10.33	20250203	19500	-18.36	20240409	12890	23.51	20241114	1.42	Y	143160	500	53 억	174885	N	N	932	N	N
27	20250409	150627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15770	-190	5	-1.19	159513620	10000	79.07	15910	16270	15690	20700	11180	15960	15951.36	1.63	-2623	16713	16336	15883	15506	15053	16110	15280	54	4740	500	11490	10	1	10716390	1690	12.03	0.72	12	0.09	1311.00	21909.00	20550	20240402	-23.26	12890	20241114	22.34	17250	-8.58	20250103	14430	9.29	20250203	19500	-19.13	20240409	12890	22.34	20241114	1.42	Y	143160	500	53 억	174885	N	N	10	N	N
28	20250409	140812	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15700	-260	5	-1.63	152905670	9581	75.76	15910	16270	15690	20700	11180	15960	15959.26	1.63	-2381	16713	16336	15883	15506	15053	16110	15280	54	4740	500	11490	10	1	10716390	1682	11.98	0.72	12	0.09	1311.00	21909.00	20550	20240402	-23.60	12890	20241114	21.80	17250	-8.99	20250103	14430	8.80	20250203	19500	-19.49	20240409	12890	21.80	20241114	1.42	Y	143160	500	53 억	174885	N	N	10	N	N
29	20250409	130808	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15760	-200	5	-1.25	141869840	8880	70.21	15910	16270	15750	20700	11180	15960	15976.33	1.63	-1770	16713	16336	15883	15506	15053	16110	15280	54	4740	500	11490	10	1	10716390	1689	12.02	0.72	12	0.08	1311.00	21909.00	20550	20240402	-23.31	12890	20241114	22.27	17250	-8.64	20250103	14430	9.22	20250203	19500	-19.18	20240409	12890	22.27	20241114	1.42	Y	143160	500	53 억	174885	N	N	10	N	N
30	20250409	120811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15890	-70	5	-0.44	128494880	8033	63.52	15910	16270	15860	20700	11180	15960	15995.88	1.63	-1278	16713	16336	15883	15506	15053	16110	15280	54	4740	500	11490	10	1	10716390	1703	12.12	0.73	12	0.07	1311.00	21909.00	20550	20240402	-22.68	12890	20241114	23.27	17250	-7.88	20250103	14430	10.12	20250203	19500	-18.51	20240409	12890	23.27	20241114	1.42	Y	143160	500	53 억	174885	N	N	10	N	N
31	20250409	110807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15930	-30	5	-0.19	123963440	7748	61.26	15910	16270	15860	20700	11180	15960	15999.41	1.63	-1250	16713	16336	15883	15506	15053	16110	15280	54	4740	500	11490	10	1	10716390	1707	12.15	0.73	12	0.07	1311.00	21909.00	20550	20240402	-22.48	12890	20241114	23.58	17250	-7.65	20250103	14430	10.40	20250203	19500	-18.31	20240409	12890	23.58	20241114	1.42	Y	143160	500	53 억	174885	N	N	10	N	N
32	20250409	100813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15950	-10	5	-0.06	108997330	6806	53.82	15910	16270	15910	20700	11180	15960	16014.89	1.63	-895	16713	16336	15883	15506	15053	16110	15280	54	4740	500	11490	10	1	10716390	1709	12.17	0.73	12	0.06	1311.00	21909.00	20550	20240402	-22.38	12890	20241114	23.74	17250	-7.54	20250103	14430	10.53	20250203	19500	-18.21	20240409	12890	23.74	20241114	1.42	Y	143160	500	53 억	174885	N	N	10	N	N
33	20250409	090816	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	40	2	0.25	1069580	67	0.53	15910	16010	15910	20700	11180	15960	15963.88	1.63	-43	16713	16336	15883	15506	15053	16110	15280	54	4740	500	11490	10	1	10716390	1715	12.20	0.73	12	0.00	1311.00	21909.00	20550	20240402	-22.14	12890	20241114	24.13	17250	-7.25	20250103	14430	10.88	20250203	19500	-17.95	20240409	12890	24.13	20241114	1.42	Y	143160	500	53 억	174885	N	N	10	N	N
34	20250408	160802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15960	60	2	0.38	199306970	12451	58.61	15980	16260	15430	20650	11130	15900	16007.52	1.65	-2183	16320	16110	15950	15740	15580	16030	15660	54	4750	500	11440	10	1	10716390	1710	12.17	0.73	12	0.12	1311.00	21909.00	20550	20240402	-22.34	12890	20241114	23.82	17250	-7.48	20250103	14430	10.60	20250203	19870	-19.68	20240408	12890	23.82	20241114	1.44	Y	143160	500	53 억	177050	N	N	10	N	N
35	20250408	150809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15980	80	2	0.50	185433930	11582	54.52	15980	16260	15430	20650	11130	15900	16010.77	1.65	-1672	16320	16110	15950	15740	15580	16030	15660	54	4750	500	11440	10	1	10716390	1712	12.19	0.73	12	0.11	1311.00	21909.00	20550	20240402	-22.24	12890	20241114	23.97	17250	-7.36	20250103	14430	10.74	20250203	19870	-19.58	20240408	12890	23.97	20241114	1.44	Y	143160	500	53 억	177050	N	N	0	N	N
36	20250408	140806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16030	130	2	0.82	148016150	9217	43.39	15980	16260	15910	20650	11130	15900	16059.47	1.65	-1903	16320	16110	15950	15740	15580	16030	15660	54	4750	500	11440	10	1	10716390	1718	12.23	0.73	12	0.09	1311.00	21909.00	20550	20240402	-22.00	12890	20241114	24.36	17250	-7.07	20250103	14430	11.09	20250203	19870	-19.33	20240408	12890	24.36	20241114	1.44	Y	143160	500	53 억	177050	N	N	0	N	N
37	20250408	130804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15970	70	2	0.44	139822060	8703	40.97	15980	16260	15950	20650	11130	15900	16066.44	1.65	-1788	16320	16110	15950	15740	15580	16030	15660	54	4750	500	11440	10	1	10716390	1711	12.18	0.73	12	0.08	1311.00	21909.00	20550	20240402	-22.29	12890	20241114	23.89	17250	-7.42	20250103	14430	10.67	20250203	19870	-19.63	20240408	12890	23.89	20241114	1.44	Y	143160	500	53 억	177050	N	N	0	N	N
38	20250408	120807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15970	70	2	0.44	133740010	8322	39.17	15980	16260	15960	20650	11130	15900	16071.17	1.65	-1551	16320	16110	15950	15740	15580	16030	15660	54	4750	500	11440	10	1	10716390	1711	12.18	0.73	12	0.08	1311.00	21909.00	20550	20240402	-22.29	12890	20241114	23.89	17250	-7.42	20250103	14430	10.67	20250203	19870	-19.63	20240408	12890	23.89	20241114	1.44	Y	143160	500	53 억	177050	N	N	0	N	N
39	20250408	110806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16070	170	2	1.07	125496220	7807	36.75	15980	16260	15960	20650	11130	15900	16075.39	1.65	-1090	16320	16110	15950	15740	15580	16030	15660	54	4750	500	11440	10	1	10716390	1722	12.26	0.73	12	0.07	1311.00	21909.00	20550	20240402	-21.80	12890	20241114	24.67	17250	-6.84	20250103	14430	11.37	20250203	19870	-19.12	20240408	12890	24.67	20241114	1.44	Y	143160	500	53 억	177050	N	N	0	N	N
40	20250408	100806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	100	2	0.63	112472620	6992	32.91	15980	16260	15980	20650	11130	15900	16086.57	1.65	-626	16320	16110	15950	15740	15580	16030	15660	54	4750	500	11440	10	1	10716390	1715	12.20	0.73	12	0.07	1311.00	21909.00	20550	20240402	-22.14	12890	20241114	24.13	17250	-7.25	20250103	14430	10.88	20250203	19870	-19.48	20240408	12890	24.13	20241114	1.44	Y	143160	500	53 억	177050	N	N	0	N	N
41	20250408	090809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16140	240	2	1.51	2618590	163	0.77	15980	16140	15980	20650	11130	15900	16094.86	1.65	-31	16320	16110	15950	15740	15580	16030	15660	54	4750	500	11440	10	1	10716390	1730	12.31	0.74	12	0.00	1311.00	21909.00	20550	20240402	-21.46	12890	20241114	25.21	17250	-6.43	20250103	14430	11.85	20250203	19870	-18.77	20240408	12890	25.21	20241114	1.44	Y	143160	500	53 억	177050	N	N	0	N	N
42	20250407	160758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15900	-430	5	-2.63	338135160	21184	114.16	16160	16160	15790	21200	11440	16330	15961.83	1.68	-5432	16710	16520	16210	16020	15710	16615	16115	54	4870	500	11750	10	1	10716390	1704	12.13	0.73	12	0.20	1311.00	21909.00	20550	20240402	-22.63	12890	20241114	23.35	17250	-7.83	20250103	14430	10.19	20250203	19870	-19.98	20240408	12890	23.35	20241114	1.44	Y	143160	500	53 억	180497	N	N	10	N	N
43	20250407	150803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15980	-350	5	-2.14	299332290	18745	101.02	16160	16160	15790	21200	11440	16330	15968.65	1.68	-4922	16710	16520	16210	16020	15710	16615	16115	54	4870	500	11750	10	1	10716390	1712	12.19	0.73	12	0.17	1311.00	21909.00	20550	20240402	-22.24	12890	20241114	23.97	17250	-7.36	20250103	14430	10.74	20250203	19870	-19.58	20240408	12890	23.97	20241114	1.44	Y	143160	500	53 억	180497	N	N	10	N	N
44	20250407	140800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15880	-450	5	-2.76	275529120	17253	92.98	16160	16160	15790	21200	11440	16330	15969.93	1.68	-3901	16710	16520	16210	16020	15710	16615	16115	54	4870	500	11750	10	1	10716390	1702	12.11	0.72	12	0.16	1311.00	21909.00	20550	20240402	-22.73	12890	20241114	23.20	17250	-7.94	20250103	14430	10.05	20250203	19870	-20.08	20240408	12890	23.20	20241114	1.44	Y	143160	500	53 억	180497	N	N	10	N	N
45	20250407	130759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16000	-330	5	-2.02	248585360	15564	83.88	16160	16160	15790	21200	11440	16330	15971.82	1.68	-3010	16710	16520	16210	16020	15710	16615	16115	54	4870	500	11750	10	1	10716390	1715	12.20	0.73	12	0.15	1311.00	21909.00	20550	20240402	-22.14	12890	20241114	24.13	17250	-7.25	20250103	14430	10.88	20250203	19870	-19.48	20240408	12890	24.13	20241114	1.44	Y	143160	500	53 억	180497	N	N	10	N	N
46	20250407	120759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16025	-305	5	-1.87	213209720	13350	71.94	16160	16160	15790	21200	11440	16330	15970.77	1.68	-2300	16710	16520	16210	16020	15710	16615	16115	54	4870	500	11750	10	1	10716390	1717	12.22	0.73	12	0.12	1311.00	21909.00	20550	20240402	-22.02	12890	20241114	24.32	17250	-7.10	20250103	14430	11.05	20250203	19870	-19.35	20240408	12890	24.32	20241114	1.44	Y	143160	500	53 억	180497	N	N	10	N	N
47	20250407	110800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	-240	5	-1.47	195535510	12244	65.98	16160	16160	15790	21200	11440	16330	15969.90	1.68	-2132	16710	16520	16210	16020	15710	16615	16115	54	4870	500	11750	10	1	10716390	1724	12.27	0.73	12	0.11	1311.00	21909.00	20550	20240402	-21.70	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	19870	-19.02	20240408	12890	24.83	20241114	1.44	Y	143160	500	53 억	180497	N	N	10	N	N
48	20250407	100800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16010	-320	5	-1.96	137755950	8610	46.40	16160	16160	15790	21200	11440	16330	15999.53	1.68	-2262	16710	16520	16210	16020	15710	16615	16115	54	4870	500	11750	10	1	10716390	1716	12.21	0.73	12	0.08	1311.00	21909.00	20550	20240402	-22.09	12890	20241114	24.20	17250	-7.19	20250103	14430	10.95	20250203	19870	-19.43	20240408	12890	24.20	20241114	1.44	Y	143160	500	53 억	180497	N	N	10	N	N
49	20250407	090801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15950	-380	5	-2.33	18008050	1122	6.05	16160	16160	15920	21200	11440	16330	16049.96	1.68	-805	16710	16520	16210	16020	15710	16615	16115	54	4870	500	11750	10	1	10716390	1709	12.17	0.73	12	0.01	1311.00	21909.00	20550	20240402	-22.38	12890	20241114	23.74	17250	-7.54	20250103	14430	10.53	20250203	19870	-19.73	20240408	12890	23.74	20241114	1.44	Y	143160	500	53 억	180497	N	N	10	N	N
50	20250404	160757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	230	2	1.43	300430090	18556	117.49	16110	16400	15900	20900	11270	16100	16190.46	1.65	4041	16360	16230	16070	15940	15780	16150	15860	54	4800	500	11590	10	1	10716390	1750	12.46	0.75	12	0.17	1311.00	21909.00	20550	20240402	-20.54	12890	20241114	26.69	17250	-5.33	20250103	14430	13.17	20250203	20150	-18.96	20240404	12890	26.69	20241114	1.45	Y	143160	500	53 억	176456	N	N	10	N	N
51	20250404	150805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16300	200	2	1.24	285049690	17613	111.52	16110	16400	15900	20900	11270	16100	16184.05	1.65	3925	16360	16230	16070	15940	15780	16150	15860	54	4800	500	11590	10	1	10716390	1747	12.43	0.74	12	0.16	1311.00	21909.00	20550	20240402	-20.68	12890	20241114	26.45	17250	-5.51	20250103	14430	12.96	20250203	20150	-19.11	20240404	12890	26.45	20241114	1.45	Y	143160	500	53 억	176456	N	N	7	N	N
52	20250404	140807	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16190	90	2	0.56	273980030	16930	107.19	16110	16400	15900	20900	11270	16100	16183.11	1.65	3505	16360	16230	16070	15940	15780	16150	15860	54	4800	500	11590	10	1	10716390	1735	12.35	0.74	12	0.16	1311.00	21909.00	20550	20240402	-21.22	12890	20241114	25.60	17250	-6.14	20250103	14430	12.20	20250203	20150	-19.65	20240404	12890	25.60	20241114	1.45	Y	143160	500	53 억	176456	N	N	7	N	N
53	20250404	130805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16140	40	2	0.25	262564770	16224	102.72	16110	16400	15900	20900	11270	16100	16183.73	1.65	3049	16360	16230	16070	15940	15780	16150	15860	54	4800	500	11590	10	1	10716390	1730	12.31	0.74	12	0.15	1311.00	21909.00	20550	20240402	-21.46	12890	20241114	25.21	17250	-6.43	20250103	14430	11.85	20250203	20150	-19.90	20240404	12890	25.21	20241114	1.45	Y	143160	500	53 억	176456	N	N	7	N	N
54	20250404	120759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16270	170	2	1.06	170172250	10521	66.61	16110	16400	15900	20900	11270	16100	16174.53	1.65	3163	16360	16230	16070	15940	15780	16150	15860	54	4800	500	11590	10	1	10716390	1744	12.41	0.74	12	0.10	1311.00	21909.00	20550	20240402	-20.83	12890	20241114	26.22	17250	-5.68	20250103	14430	12.75	20250203	20150	-19.26	20240404	12890	26.22	20241114	1.45	Y	143160	500	53 억	176456	N	N	7	N	N
55	20250404	110803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	150	2	0.93	121565430	7544	47.76	16110	16330	15900	20900	11270	16100	16114.19	1.65	1267	16360	16230	16070	15940	15780	16150	15860	54	4800	500	11590	10	1	10716390	1741	12.40	0.74	12	0.07	1311.00	21909.00	20550	20240402	-20.92	12890	20241114	26.07	17250	-5.80	20250103	14430	12.61	20250203	20150	-19.35	20240404	12890	26.07	20241114	1.45	Y	143160	500	53 억	176456	N	N	7	N	N
56	20250404	100803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	60	2	0.37	96859390	6022	38.13	16110	16300	15900	20900	11270	16100	16084.26	1.65	1121	16360	16230	16070	15940	15780	16150	15860	54	4800	500	11590	10	1	10716390	1732	12.33	0.74	12	0.06	1311.00	21909.00	20550	20240402	-21.36	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	20150	-19.80	20240404	12890	25.37	20241114	1.45	Y	143160	500	53 억	176456	N	N	7	N	N
57	20250404	090806	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15900	-200	5	-1.24	6238260	392	2.48	16110	16110	15900	20900	11270	16100	15913.93	1.65	-120	16360	16230	16070	15940	15780	16150	15860	54	4800	500	11590	10	1	10716390	1704	12.13	0.73	12	0.00	1311.00	21909.00	20550	20240402	-22.63	12890	20241114	23.35	17250	-7.83	20250103	14430	10.19	20250203	20150	-21.09	20240404	12890	23.35	20241114	1.45	Y	143160	500	53 억	176456	N	N	7	N	N
58	20250403	160750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16100	-40	5	-0.25	253617430	15794	105.25	16140	16200	15910	20950	11300	16140	16057.83	1.68	-3750	16333	16236	16093	15996	15853	16285	16045	54	4810	500	11620	10	1	10716390	1725	12.28	0.73	12	0.15	1311.00	21909.00	20550	20240402	-21.65	12890	20241114	24.90	17250	-6.67	20250103	14430	11.57	20250203	20250	-20.49	20240403	12890	24.90	20241114	1.49	Y	143160	500	53 억	180206	N	N	7	N	N
59	20250403	150757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16020	-120	5	-0.74	239500300	14915	99.39	16140	16200	15910	20950	11300	16140	16057.68	1.68	-3371	16333	16236	16093	15996	15853	16285	16045	54	4810	500	11620	10	1	10716390	1717	12.22	0.73	12	0.14	1311.00	21909.00	20550	20240402	-22.04	12890	20241114	24.28	17250	-7.13	20250103	14430	11.02	20250203	20250	-20.89	20240403	12890	24.28	20241114	1.49	Y	143160	500	53 억	180206	N	N	25	N	N
60	20250403	140756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16060	-80	5	-0.50	149244720	9279	61.84	16140	16200	15960	20950	11300	16140	16084.14	1.68	-2068	16333	16236	16093	15996	15853	16285	16045	54	4810	500	11620	10	1	10716390	1721	12.25	0.73	12	0.09	1311.00	21909.00	20550	20240402	-21.85	12890	20241114	24.59	17250	-6.90	20250103	14430	11.30	20250203	20250	-20.69	20240403	12890	24.59	20241114	1.49	Y	143160	500	53 억	180206	N	N	25	N	N
61	20250403	130756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	-30	5	-0.19	148200260	9214	61.40	16140	16200	15960	20950	11300	16140	16084.25	1.68	-2012	16333	16236	16093	15996	15853	16285	16045	54	4810	500	11620	10	1	10716390	1726	12.29	0.74	12	0.09	1311.00	21909.00	20550	20240402	-21.61	12890	20241114	24.98	17250	-6.61	20250103	14430	11.64	20250203	20250	-20.44	20240403	12890	24.98	20241114	1.49	Y	143160	500	53 억	180206	N	N	25	N	N
62	20250403	120753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16070	-70	5	-0.43	135352590	8414	56.07	16140	16200	15960	20950	11300	16140	16086.59	1.68	-2069	16333	16236	16093	15996	15853	16285	16045	54	4810	500	11620	10	1	10716390	1722	12.26	0.73	12	0.08	1311.00	21909.00	20550	20240402	-21.80	12890	20241114	24.67	17250	-6.84	20250103	14430	11.37	20250203	20250	-20.64	20240403	12890	24.67	20241114	1.49	Y	143160	500	53 억	180206	N	N	25	N	N
63	20250403	110756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	-60	5	-0.37	133984500	8329	55.50	16140	16200	15960	20950	11300	16140	16086.50	1.68	-2087	16333	16236	16093	15996	15853	16285	16045	54	4810	500	11620	10	1	10716390	1723	12.27	0.73	12	0.08	1311.00	21909.00	20550	20240402	-21.75	12890	20241114	24.75	17250	-6.78	20250103	14430	11.43	20250203	20250	-20.59	20240403	12890	24.75	20241114	1.49	Y	143160	500	53 억	180206	N	N	25	N	N
64	20250403	100756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	-20	5	-0.12	111746540	6948	46.30	16140	16200	15960	20950	11300	16140	16083.27	1.68	-2211	16333	16236	16093	15996	15853	16285	16045	54	4810	500	11620	10	1	10716390	1727	12.30	0.74	12	0.06	1311.00	21909.00	20550	20240402	-21.56	12890	20241114	25.06	17250	-6.55	20250103	14430	11.71	20250203	20250	-20.40	20240403	12890	25.06	20241114	1.49	Y	143160	500	53 억	180206	N	N	25	N	N
65	20250403	090759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15980	-160	5	-0.99	1601380	100	0.67	16140	16140	15980	20950	11300	16140	16013.80	1.68	-27	16333	16236	16093	15996	15853	16285	16045	54	4810	500	11620	10	1	10716390	1712	12.19	0.73	12	0.00	1311.00	21909.00	20550	20240402	-22.24	12890	20241114	23.97	17250	-7.36	20250103	14430	10.74	20250203	20250	-21.09	20240403	12890	23.97	20241114	1.49	Y	143160	500	53 억	180206	N	N	25	N	N
66	20250402	160738	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16140	50	2	0.31	241181240	14999	90.20	16090	16190	15950	20900	11270	16090	16079.82	1.70	-1912	16483	16286	16043	15846	15603	16385	15945	54	4810	500	11580	10	1	10716390	1730	12.31	0.74	12	0.14	1311.00	21909.00	20550	20240402	-21.46	12890	20241114	25.21	17250	-6.43	20250103	14430	11.85	20250203	20550	-21.46	20240402	12890	25.21	20241114	1.46	Y	143160	500	53 억	182118	N	N	25	N	N
67	20250402	150739	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16120	30	2	0.19	231883500	14422	86.73	16090	16190	15950	20900	11270	16090	16078.46	1.70	-1913	16483	16286	16043	15846	15603	16385	15945	54	4810	500	11580	10	1	10716390	1727	12.30	0.74	12	0.13	1311.00	21909.00	20550	20240402	-21.56	12890	20241114	25.06	17250	-6.55	20250103	14430	11.71	20250203	20550	-21.56	20240402	12890	25.06	20241114	1.46	Y	143160	500	53 억	182118	N	N	0	N	N
68	20250402	140741	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16105	15	2	0.09	227305660	14138	85.03	16090	16190	15950	20900	11270	16090	16077.64	1.70	-2035	16483	16286	16043	15846	15603	16385	15945	54	4810	500	11580	10	1	10716390	1726	12.28	0.74	12	0.13	1311.00	21909.00	20550	20240402	-21.63	12890	20241114	24.94	17250	-6.64	20250103	14430	11.61	20250203	20550	-21.63	20240402	12890	24.94	20241114	1.46	Y	143160	500	53 억	182118	N	N	0	N	N
69	20250402	130743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	70	2	0.44	220206960	13697	82.37	16090	16190	15950	20900	11270	16090	16077.02	1.70	-1959	16483	16286	16043	15846	15603	16385	15945	54	4810	500	11580	10	1	10716390	1732	12.33	0.74	12	0.13	1311.00	21909.00	20550	20240402	-21.36	12890	20241114	25.37	17250	-6.32	20250103	14430	11.99	20250203	20550	-21.36	20240402	12890	25.37	20241114	1.46	Y	143160	500	53 억	182118	N	N	0	N	N
70	20250402	120742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16170	80	2	0.50	210866490	13119	78.90	16090	16190	15950	20900	11270	16090	16073.37	1.70	-1717	16483	16286	16043	15846	15603	16385	15945	54	4810	500	11580	10	1	10716390	1733	12.33	0.74	12	0.12	1311.00	21909.00	20550	20240402	-21.31	12890	20241114	25.45	17250	-6.26	20250103	14430	12.06	20250203	20550	-21.31	20240402	12890	25.45	20241114	1.46	Y	143160	500	53 억	182118	N	N	0	N	N
71	20250402	110742	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	40	2	0.25	197713490	12305	74.00	16090	16160	15950	20900	11270	16090	16067.74	1.70	-1683	16483	16286	16043	15846	15603	16385	15945	54	4810	500	11580	10	1	10716390	1729	12.30	0.74	12	0.11	1311.00	21909.00	20550	20240402	-21.51	12890	20241114	25.14	17250	-6.49	20250103	14430	11.78	20250203	20550	-21.51	20240402	12890	25.14	20241114	1.46	Y	143160	500	53 억	182118	N	N	0	N	N
72	20250402	100740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16020	-70	5	-0.44	123436690	7696	46.28	16090	16160	15950	20900	11270	16090	16039.07	1.70	-3464	16483	16286	16043	15846	15603	16385	15945	54	4810	500	11580	10	1	10716390	1717	12.22	0.73	12	0.07	1311.00	21909.00	20550	20240402	-22.04	12890	20241114	24.28	17250	-7.13	20250103	14430	11.02	20250203	20550	-22.04	20240402	12890	24.28	20241114	1.46	Y	143160	500	53 억	182118	N	N	0	N	N
73	20250402	090747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	-50	5	-0.31	128620	8	0.05	16090	16100	16030	20900	11270	16090	16077.50	1.70	-2	16483	16286	16043	15846	15603	16385	15945	54	4810	500	11580	10	1	10716390	1719	12.23	0.73	12	0.00	1311.00	21909.00	20550	20240402	-21.95	12890	20241114	24.44	17250	-7.01	20250103	14430	11.16	20250203	20550	-21.95	20240402	12890	24.44	20241114	1.46	Y	143160	500	53 억	182118	N	N	0	N	N
74	20250401	160747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	340	2	2.16	266969350	16603	152.00	15800	16240	15800	20450	11030	15750	16079.59	1.67	2390	16463	16106	15893	15536	15323	16000	15430	54	4700	500	11340	10	1	10716390	1724	12.27	0.73	12	0.15	1311.00	21909.00	20550	20240402	-21.70	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	20550	-21.70	20240402	12890	24.83	20241114	1.42	Y	143160	500	53 억	179324	N	N	0	N	N
75	20250401	150745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16100	350	2	2.22	253501940	15765	144.33	15800	16240	15800	20450	11030	15750	16080.05	1.67	2587	16463	16106	15893	15536	15323	16000	15430	54	4700	500	11340	10	1	10716390	1725	12.28	0.73	12	0.15	1311.00	21909.00	20550	20240402	-21.65	12890	20241114	24.90	17250	-6.67	20250103	14430	11.57	20250203	20550	-21.65	20240402	12890	24.90	20241114	1.42	Y	143160	500	53 억	179324	N	N	0	N	N
76	20250401	140746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	340	2	2.16	247772500	15408	141.06	15800	16240	15800	20450	11030	15750	16080.77	1.67	2536	16463	16106	15893	15536	15323	16000	15430	54	4700	500	11340	10	1	10716390	1724	12.27	0.73	12	0.14	1311.00	21909.00	20550	20240402	-21.70	12890	20241114	24.83	17250	-6.72	20250103	14430	11.50	20250203	20550	-21.70	20240402	12890	24.83	20241114	1.42	Y	143160	500	53 억	179324	N	N	0	N	N
77	20250401	130746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	330	2	2.10	244511770	15205	139.20	15800	16240	15800	20450	11030	15750	16081.01	1.67	2508	16463	16106	15893	15536	15323	16000	15430	54	4700	500	11340	10	1	10716390	1723	12.27	0.73	12	0.14	1311.00	21909.00	20550	20240402	-21.75	12890	20241114	24.75	17250	-6.78	20250103	14430	11.43	20250203	20550	-21.75	20240402	12890	24.75	20241114	1.42	Y	143160	500	53 억	179324	N	N	0	N	N
78	20250401	120747	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	430	2	2.73	241430800	15014	137.45	15800	16240	15800	20450	11030	15750	16080.38	1.67	2668	16463	16106	15893	15536	15323	16000	15430	54	4700	500	11340	10	1	10716390	1734	12.34	0.74	12	0.14	1311.00	21909.00	20550	20240402	-21.27	12890	20241114	25.52	17250	-6.20	20250103	14430	12.13	20250203	20550	-21.27	20240402	12890	25.52	20241114	1.42	Y	143160	500	53 억	179324	N	N	0	N	N
79	20250401	110733	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16180	430	2	2.73	238598210	14839	135.85	15800	16240	15800	20450	11030	15750	16079.13	1.67	2541	16463	16106	15893	15536	15323	16000	15430	54	4700	500	11340	10	1	10716390	1734	12.34	0.74	12	0.14	1311.00	21909.00	20550	20240402	-21.27	12890	20241114	25.52	17250	-6.20	20250103	14430	12.13	20250203	20550	-21.27	20240402	12890	25.52	20241114	1.42	Y	143160	500	53 억	179324	N	N	0	N	N
80	20250401	100735	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	330	2	2.10	175993940	10943	100.18	15800	16240	15800	20450	11030	15750	16082.79	1.67	-109	16463	16106	15893	15536	15323	16000	15430	54	4700	500	11340	10	1	10716390	1723	12.27	0.73	12	0.10	1311.00	21909.00	20550	20240402	-21.75	12890	20241114	24.75	17250	-6.78	20250103	14430	11.43	20250203	20550	-21.75	20240402	12890	24.75	20241114	1.42	Y	143160	500	53 억	179324	N	N	0	N	N
81	20250401	090736	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15990	240	2	1.52	790590	50	0.46	15800	16000	15800	20450	11030	15750	15811.80	1.67	-6	16463	16106	15893	15536	15323	16000	15430	54	4700	500	11340	10	1	10716390	1714	12.20	0.73	12	0.00	1311.00	21909.00	20550	20240402	-22.19	12890	20241114	24.05	17250	-7.30	20250103	14430	10.81	20250203	20550	-22.19	20240402	12890	24.05	20241114	1.42	Y	143160	500	53 억	179324	N	N	0	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History