KissMeData/263600/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

35 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	161007	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4370	200	2	4.80	191416760	43824	340.72	4320	4570	4300	5420	2920	4170	4367.85	1.23	4662	4326	4247	4106	4027	3886	4287	4067	80	1250	500	3000	5	1	15930310	696	-145.67	0.69	12	0.28	-30.00	6362.00	9550	20240404	-54.24	3755	20250409	16.38	5960	-26.68	20250217	3755	16.38	20250409	9450	-53.76	20240503	3755	16.38	20250409	2.25	Y	263600	500	80 억	195908	N	N	303	N	N
3	20250414	151015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4330	160	2	3.84	182797395	41848	325.36	4320	4570	4300	5420	2920	4170	4368.13	1.23	4527	4326	4247	4106	4027	3886	4287	4067	80	1250	500	3000	5	1	15930310	690	-144.33	0.68	12	0.26	-30.00	6362.00	9550	20240404	-54.66	3755	20250409	15.31	5960	-27.35	20250217	3755	15.31	20250409	9450	-54.18	20240503	3755	15.31	20250409	2.25	Y	263600	500	80 억	195908	N	N	419	N	N
4	20250414	141015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4350	180	2	4.32	167416470	38293	297.72	4320	4570	4300	5420	2920	4170	4371.99	1.23	3064	4326	4247	4106	4027	3886	4287	4067	80	1250	500	3000	5	1	15930310	693	-145.00	0.68	12	0.24	-30.00	6362.00	9550	20240404	-54.45	3755	20250409	15.85	5960	-27.01	20250217	3755	15.85	20250409	9450	-53.97	20240503	3755	15.85	20250409	2.25	Y	263600	500	80 억	195908	N	N	419	N	N
5	20250414	131012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4320	150	2	3.60	158454990	36225	281.64	4320	4570	4300	5420	2920	4170	4374.19	1.23	3852	4326	4247	4106	4027	3886	4287	4067	80	1250	500	3000	5	1	15930310	688	-144.00	0.68	12	0.23	-30.00	6362.00	9550	20240404	-54.76	3755	20250409	15.05	5960	-27.52	20250217	3755	15.05	20250409	9450	-54.29	20240503	3755	15.05	20250409	2.25	Y	263600	500	80 억	195908	N	N	419	N	N
6	20250414	121015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4335	165	2	3.96	154327765	35272	274.23	4320	4570	4300	5420	2920	4170	4375.36	1.23	4369	4326	4247	4106	4027	3886	4287	4067	80	1250	500	3000	5	1	15930310	691	-144.50	0.68	12	0.22	-30.00	6362.00	9550	20240404	-54.61	3755	20250409	15.45	5960	-27.27	20250217	3755	15.45	20250409	9450	-54.13	20240503	3755	15.45	20250409	2.25	Y	263600	500	80 억	195908	N	N	419	N	N
7	20250414	111010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4330	160	2	3.84	150690035	34433	267.71	4320	4570	4300	5420	2920	4170	4376.33	1.23	4470	4326	4247	4106	4027	3886	4287	4067	80	1250	500	3000	5	1	15930310	690	-144.33	0.68	12	0.22	-30.00	6362.00	9550	20240404	-54.66	3755	20250409	15.31	5960	-27.35	20250217	3755	15.31	20250409	9450	-54.18	20240503	3755	15.31	20250409	2.25	Y	263600	500	80 억	195908	N	N	419	N	N
8	20250414	101012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	155	2	3.72	136822210	31229	242.80	4320	4570	4300	5420	2920	4170	4381.25	1.23	6142	4326	4247	4106	4027	3886	4287	4067	80	1250	500	3000	5	1	15930310	689	-144.17	0.68	12	0.20	-30.00	6362.00	9550	20240404	-54.71	3755	20250409	15.18	5960	-27.43	20250217	3755	15.18	20250409	9450	-54.23	20240503	3755	15.18	20250409	2.25	Y	263600	500	80 억	195908	N	N	419	N	N
9	20250414	091013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4345	175	2	4.20	67772290	15462	120.21	4320	4570	4300	5420	2920	4170	4383.15	1.23	1603	4326	4247	4106	4027	3886	4287	4067	80	1250	500	3000	5	1	15930310	692	-144.83	0.68	12	0.10	-30.00	6362.00	9550	20240404	-54.50	3755	20250409	15.71	5960	-27.10	20250217	3755	15.71	20250409	9450	-54.02	20240503	3755	15.71	20250409	2.25	Y	263600	500	80 억	195908	N	N	419	N	N
10	20250411	161002	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4170	20	2	0.48	49728845	12079	22.28	4130	4185	3965	5390	2905	4150	4116.74	1.22	1416	4283	4216	4083	4016	3883	4250	4050	80	1240	500	2980	5	1	15930310	664	-139.00	0.66	12	0.08	-30.00	6362.00	9550	20240404	-56.34	3755	20250409	11.05	5960	-30.03	20250217	3755	11.05	20250409	9450	-55.87	20240503	3755	11.05	20250409	2.28	Y	263600	500	80 억	194492	N	N	419	N	N
11	20250411	151011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4170	20	2	0.48	47123895	11454	21.12	4130	4185	3965	5390	2905	4150	4114.19	1.22	1715	4283	4216	4083	4016	3883	4250	4050	80	1240	500	2980	5	1	15930310	664	-139.00	0.66	12	0.07	-30.00	6362.00	9550	20240404	-56.34	3755	20250409	11.05	5960	-30.03	20250217	3755	11.05	20250409	9450	-55.87	20240503	3755	11.05	20250409	2.28	Y	263600	500	80 억	194492	N	N	720	N	N
12	20250411	141009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4140	-10	5	-0.24	40192620	9790	18.06	4130	4185	3965	5390	2905	4150	4105.48	1.22	1547	4283	4216	4083	4016	3883	4250	4050	80	1240	500	2980	5	1	15930310	660	-138.00	0.65	12	0.06	-30.00	6362.00	9550	20240404	-56.65	3755	20250409	10.25	5960	-30.54	20250217	3755	10.25	20250409	9450	-56.19	20240503	3755	10.25	20250409	2.28	Y	263600	500	80 억	194492	N	N	720	N	N
13	20250411	131011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4155	5	2	0.12	31586410	7719	14.24	4130	4155	3965	5390	2905	4150	4092.03	1.22	2660	4283	4216	4083	4016	3883	4250	4050	80	1240	500	2980	5	1	15930310	662	-138.50	0.65	12	0.05	-30.00	6362.00	9550	20240404	-56.49	3755	20250409	10.65	5960	-30.29	20250217	3755	10.65	20250409	9450	-56.03	20240503	3755	10.65	20250409	2.28	Y	263600	500	80 억	194492	N	N	720	N	N
14	20250411	121012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4100	-50	5	-1.20	23474080	5755	10.61	4130	4130	3965	5390	2905	4150	4078.90	1.22	1317	4283	4216	4083	4016	3883	4250	4050	80	1240	500	2980	5	1	15930310	653	-136.67	0.64	12	0.04	-30.00	6362.00	9550	20240404	-57.07	3755	20250409	9.19	5960	-31.21	20250217	3755	9.19	20250409	9450	-56.61	20240503	3755	9.19	20250409	2.28	Y	263600	500	80 억	194492	N	N	720	N	N
15	20250411	111011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4095	-55	5	-1.33	15052050	3694	6.81	4130	4130	3965	5390	2905	4150	4074.73	1.22	-187	4283	4216	4083	4016	3883	4250	4050	80	1240	500	2980	5	1	15930310	652	-136.50	0.64	12	0.02	-30.00	6362.00	9550	20240404	-57.12	3755	20250409	9.05	5960	-31.29	20250217	3755	9.05	20250409	9450	-56.67	20240503	3755	9.05	20250409	2.28	Y	263600	500	80 억	194492	N	N	720	N	N
16	20250411	101014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4075	-75	5	-1.81	11155990	2738	5.05	4130	4130	3965	5390	2905	4150	4074.50	1.22	-3	4283	4216	4083	4016	3883	4250	4050	80	1240	500	2980	5	1	15930310	649	-135.83	0.64	12	0.02	-30.00	6362.00	9550	20240404	-57.33	3755	20250409	8.52	5960	-31.63	20250217	3755	8.52	20250409	9450	-56.88	20240503	3755	8.52	20250409	2.28	Y	263600	500	80 억	194492	N	N	720	N	N
17	20250411	091017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4105	-45	5	-1.08	5174505	1261	2.33	4130	4130	3965	5390	2905	4150	4103.49	1.22	-61	4283	4216	4083	4016	3883	4250	4050	80	1240	500	2980	5	1	15930310	654	-136.83	0.65	12	0.01	-30.00	6362.00	9550	20240404	-57.02	3755	20250409	9.32	5960	-31.12	20250217	3755	9.32	20250409	9450	-56.56	20240503	3755	9.32	20250409	2.28	Y	263600	500	80 억	194492	N	N	720	N	N
18	20250410	161006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4150	395	2	10.52	219451660	53916	129.71	3950	4150	3950	4880	2630	3755	4069.69	1.06	25884	4055	3905	3830	3680	3605	3867	3642	80	1125	500	2700	5	1	15930310	661	-138.33	0.65	12	0.34	-30.00	6362.00	9550	20240404	-56.54	3755	20250409	10.52	5960	-30.37	20250217	3755	10.52	20250409	9450	-56.08	20240503	3755	10.52	20250409	2.38	Y	263600	500	80 억	169050	N	N	720	N	N
19	20250410	151010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4145	390	2	10.39	207769375	51097	122.93	3950	4145	3950	4880	2630	3755	4066.18	1.06	25853	4055	3905	3830	3680	3605	3867	3642	80	1125	500	2700	5	1	15930310	660	-138.17	0.65	12	0.32	-30.00	6362.00	9550	20240404	-56.60	3755	20250409	10.39	5960	-30.45	20250217	3755	10.39	20250409	9450	-56.14	20240503	3755	10.39	20250409	2.38	Y	263600	500	80 억	169050	N	N	89	N	N
20	20250410	141007	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4120	365	2	9.72	195287930	48072	115.65	3950	4130	3950	4880	2630	3755	4062.40	1.06	23450	4055	3905	3830	3680	3605	3867	3642	80	1125	500	2700	5	1	15930310	656	-137.33	0.65	12	0.30	-30.00	6362.00	9550	20240404	-56.86	3755	20250409	9.72	5960	-30.87	20250217	3755	9.72	20250409	9450	-56.40	20240503	3755	9.72	20250409	2.38	Y	263600	500	80 억	169050	N	N	89	N	N
21	20250410	131006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4100	345	2	9.19	146069020	36055	86.74	3950	4130	3950	4880	2630	3755	4051.28	1.06	12912	4055	3905	3830	3680	3605	3867	3642	80	1125	500	2700	5	1	15930310	653	-136.67	0.64	12	0.23	-30.00	6362.00	9550	20240404	-57.07	3755	20250409	9.19	5960	-31.21	20250217	3755	9.19	20250409	9450	-56.61	20240503	3755	9.19	20250409	2.38	Y	263600	500	80 억	169050	N	N	89	N	N
22	20250410	121006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4120	365	2	9.72	131719600	32551	78.31	3950	4130	3950	4880	2630	3755	4046.56	1.06	14262	4055	3905	3830	3680	3605	3867	3642	80	1125	500	2700	5	1	15930310	656	-137.33	0.65	12	0.20	-30.00	6362.00	9550	20240404	-56.86	3755	20250409	9.72	5960	-30.87	20250217	3755	9.72	20250409	9450	-56.40	20240503	3755	9.72	20250409	2.38	Y	263600	500	80 억	169050	N	N	89	N	N
23	20250410	111006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4070	315	2	8.39	94757545	23532	56.61	3950	4080	3950	4880	2630	3755	4026.75	1.06	8777	4055	3905	3830	3680	3605	3867	3642	80	1125	500	2700	5	1	15930310	648	-135.67	0.64	12	0.15	-30.00	6362.00	9550	20240404	-57.38	3755	20250409	8.39	5960	-31.71	20250217	3755	8.39	20250409	9450	-56.93	20240503	3755	8.39	20250409	2.38	Y	263600	500	80 억	169050	N	N	89	N	N
24	20250410	101008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4045	290	2	7.72	70882260	17631	42.42	3950	4080	3950	4880	2630	3755	4020.32	1.06	4041	4055	3905	3830	3680	3605	3867	3642	80	1125	500	2700	5	1	15930310	644	-134.83	0.64	12	0.11	-30.00	6362.00	9550	20240404	-57.64	3755	20250409	7.72	5960	-32.13	20250217	3755	7.72	20250409	9450	-57.20	20240503	3755	7.72	20250409	2.38	Y	263600	500	80 억	169050	N	N	89	N	N
25	20250410	091010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4005	250	2	6.66	30960470	7760	18.67	3950	4040	3950	4880	2630	3755	3989.75	1.06	-1346	4055	3905	3830	3680	3605	3867	3642	80	1125	500	2700	5	1	15930310	638	-133.50	0.63	12	0.05	-30.00	6362.00	9550	20240404	-58.06	3755	20250409	6.66	5960	-32.80	20250217	3755	6.66	20250409	9450	-57.62	20240503	3755	6.66	20250409	2.38	Y	263600	500	80 억	169050	N	N	89	N	N
26	20250409	161000	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3755	-195	5	-4.94	156159674	40600	49.27	3910	3980	3755	5130	2765	3950	3846.64	1.05	-1138	4216	4082	4016	3882	3816	4050	3850	80	1180	500	2840	5	1	15930310	598	-125.17	0.59	12	0.25	-30.00	6362.00	9550	20240404	-60.68	3755	20250409	0.00	5960	-37.00	20250217	3755	0.00	20250409	9450	-60.26	20240503	3755	0.00	20250409	2.37	Y	263600	500	80 억	167116	N	N	89	N	N
27	20250409	150805	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3810	-140	5	-3.54	146280129	37980	46.09	3910	3980	3755	5130	2765	3950	3851.50	1.05	-1206	4216	4082	4016	3882	3816	4050	3850	80	1180	500	2840	5	1	15930310	607	-127.00	0.60	12	0.24	-30.00	6362.00	9550	20240404	-60.10	3755	20250409	1.46	5960	-36.07	20250217	3755	1.46	20250409	9450	-59.68	20240503	3755	1.46	20250409	2.37	Y	263600	500	80 억	167116	N	N	1798	N	N
28	20250409	140958	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3845	-105	5	-2.66	99875784	25749	31.25	3910	3980	3820	5130	2765	3950	3878.82	1.05	-1989	4216	4082	4016	3882	3816	4050	3850	80	1180	500	2840	5	1	15930310	613	-128.17	0.60	12	0.16	-30.00	6362.00	9550	20240404	-59.74	3820	20250409	0.65	5960	-35.49	20250217	3820	0.65	20250409	9450	-59.31	20240503	3820	0.65	20250409	2.37	Y	263600	500	80 억	167116	N	N	1798	N	N
29	20250409	130954	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3820	-130	5	-3.29	86238866	22188	26.93	3910	3980	3820	5130	2765	3950	3886.73	1.05	-1816	4216	4082	4016	3882	3816	4050	3850	80	1180	500	2840	5	1	15930310	609	-127.33	0.60	12	0.14	-30.00	6362.00	9550	20240404	-60.00	3820	20250409	0.00	5960	-35.91	20250217	3820	0.00	20250409	9450	-59.58	20240503	3820	0.00	20250409	2.37	Y	263600	500	80 억	167116	N	N	1798	N	N
30	20250409	120956	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3875	-75	5	-1.90	47641407	12167	14.76	3910	3980	3850	5130	2765	3950	3915.62	1.05	-1744	4216	4082	4016	3882	3816	4050	3850	80	1180	500	2840	5	1	15930310	617	-129.17	0.61	12	0.08	-30.00	6362.00	9550	20240404	-59.42	3850	20250409	0.65	5960	-34.98	20250217	3850	0.65	20250409	9450	-58.99	20240503	3850	0.65	20250409	2.37	Y	263600	500	80 억	167116	N	N	1798	N	N
31	20250409	110953	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3910	-40	5	-1.01	46366262	11839	14.37	3910	3980	3850	5130	2765	3950	3916.40	1.05	-1597	4216	4082	4016	3882	3816	4050	3850	80	1180	500	2840	5	1	15930310	623	-130.33	0.61	12	0.07	-30.00	6362.00	9550	20240404	-59.06	3850	20250409	1.56	5960	-34.40	20250217	3850	1.56	20250409	9450	-58.62	20240503	3850	1.56	20250409	2.37	Y	263600	500	80 억	167116	N	N	1798	N	N
32	20250409	101000	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3920	-30	5	-0.76	30674532	7791	9.45	3910	3980	3850	5130	2765	3950	3937.18	1.05	-2311	4216	4082	4016	3882	3816	4050	3850	80	1180	500	2840	5	1	15930310	624	-130.67	0.62	12	0.05	-30.00	6362.00	9550	20240404	-58.95	3850	20250409	1.82	5960	-34.23	20250217	3850	1.82	20250409	9450	-58.52	20240503	3850	1.82	20250409	2.37	Y	263600	500	80 억	167116	N	N	1798	N	N
33	20250409	091003	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3930	-20	5	-0.51	16489755	4198	5.09	3910	3975	3850	5130	2765	3950	3928.00	1.05	-555	4216	4082	4016	3882	3816	4050	3850	80	1180	500	2840	5	1	15930310	626	-131.00	0.62	12	0.03	-30.00	6362.00	9550	20240404	-58.85	3850	20250409	2.08	5960	-34.06	20250217	3850	2.08	20250409	9450	-58.41	20240503	3850	2.08	20250409	2.37	Y	263600	500	80 억	167116	N	N	1798	N	N
34	20250408	160946	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3950	-115	5	-2.83	332951070	82384	154.13	4065	4150	3950	5280	2850	4065	4041.45	1.02	4592	4428	4246	4148	3966	3868	4197	3917	80	1215	500	2920	5	1	15930310	629	-131.67	0.62	12	0.52	-30.00	6362.00	9550	20240404	-58.64	3950	20250408	0.00	5960	-33.72	20250217	3950	0.00	20250408	9450	-58.20	20240503	3950	0.00	20250408	2.40	Y	263600	500	80 억	162525	N	N	1798	N	N
35	20250408	150954	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	3985	-80	5	-1.97	297467385	73500	137.51	4065	4150	3980	5280	2850	4065	4047.18	1.02	5792	4428	4246	4148	3966	3868	4197	3917	80	1215	500	2920	5	1	15930310	635	-132.83	0.63	12	0.46	-30.00	6362.00	9550	20240404	-58.27	3980	20250408	0.13	5960	-33.14	20250217	3980	0.13	20250408	9450	-57.83	20240503	3980	0.13	20250408	2.40	Y	263600	500	80 억	162525	N	N	2157	N	N
36	20250408	140951	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4000	-65	5	-1.60	243568995	59989	112.23	4065	4150	3990	5280	2850	4065	4060.23	1.02	8536	4428	4246	4148	3966	3868	4197	3917	80	1215	500	2920	5	1	15930310	637	-133.33	0.63	12	0.38	-30.00	6362.00	9550	20240404	-58.12	3990	20250408	0.25	5960	-32.89	20250217	3990	0.25	20250408	9450	-57.67	20240503	3990	0.25	20250408	2.40	Y	263600	500	80 억	162525	N	N	2157	N	N
37	20250408	130948	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4015	-50	5	-1.23	208089575	51124	95.65	4065	4150	4015	5280	2850	4065	4070.29	1.02	7746	4428	4246	4148	3966	3868	4197	3917	80	1215	500	2920	5	1	15930310	640	-133.83	0.63	12	0.32	-30.00	6362.00	9550	20240404	-57.96	4015	20250408	0.00	5960	-32.63	20250217	4015	0.00	20250408	9450	-57.51	20240503	4015	0.00	20250408	2.40	Y	263600	500	80 억	162525	N	N	2157	N	N
38	20250408	120954	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4080	15	2	0.37	175454150	43038	80.52	4065	4150	4030	5280	2850	4065	4076.73	1.02	9214	4428	4246	4148	3966	3868	4197	3917	80	1215	500	2920	5	1	15930310	650	-136.00	0.64	12	0.27	-30.00	6362.00	9550	20240404	-57.28	4030	20250408	1.24	5960	-31.54	20250217	4030	1.24	20250408	9450	-56.83	20240503	4030	1.24	20250408	2.40	Y	263600	500	80 억	162525	N	N	2157	N	N
39	20250408	110950	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4095	30	2	0.74	137300260	33732	63.11	4065	4150	4030	5280	2850	4065	4070.33	1.02	5315	4428	4246	4148	3966	3868	4197	3917	80	1215	500	2920	5	1	15930310	652	-136.50	0.64	12	0.21	-30.00	6362.00	9550	20240404	-57.12	4030	20250408	1.61	5960	-31.29	20250217	4030	1.61	20250408	9450	-56.67	20240503	4030	1.61	20250408	2.40	Y	263600	500	80 억	162525	N	N	2157	N	N
40	20250408	100951	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4035	-30	5	-0.74	120007535	29490	55.17	4065	4150	4030	5280	2850	4065	4069.43	1.02	3609	4428	4246	4148	3966	3868	4197	3917	80	1215	500	2920	5	1	15930310	643	-134.50	0.63	12	0.19	-30.00	6362.00	9550	20240404	-57.75	4030	20250408	0.12	5960	-32.30	20250217	4030	0.12	20250408	9450	-57.30	20240503	4030	0.12	20250408	2.40	Y	263600	500	80 억	162525	N	N	2157	N	N
41	20250408	090954	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4115	50	2	1.23	88205080	21669	40.54	4065	4150	4055	5280	2850	4065	4070.57	1.02	8199	4428	4246	4148	3966	3868	4197	3917	80	1215	500	2920	5	1	15930310	656	-137.17	0.65	12	0.14	-30.00	6362.00	9550	20240404	-56.91	4050	20250407	1.60	5960	-30.96	20250217	4050	1.60	20250407	9450	-56.46	20240503	4050	1.60	20250407	2.40	Y	263600	500	80 억	162525	N	N	2157	N	N
42	20250407	160941	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4065	-300	5	-6.87	221083217	53358	243.74	4330	4330	4050	5670	3060	4365	4143.39	1.14	-18453	4471	4417	4316	4262	4161	4445	4290	80	1305	500	3140	5	1	15930310	648	-135.50	0.64	12	0.33	-30.00	6362.00	9550	20240404	-57.43	4050	20250407	0.37	5960	-31.80	20250217	4050	0.37	20250407	9450	-56.98	20240503	4050	0.37	20250407	2.40	Y	263600	500	80 억	180973	N	N	2157	N	N
43	20250407	150947	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4060	-305	5	-6.99	212827027	51322	234.44	4330	4330	4055	5670	3060	4365	4146.90	1.14	-17215	4471	4417	4316	4262	4161	4445	4290	80	1305	500	3140	5	1	15930310	647	-135.33	0.64	12	0.32	-30.00	6362.00	9550	20240404	-57.49	4055	20250407	0.12	5960	-31.88	20250217	4055	0.12	20250407	9450	-57.04	20240503	4055	0.12	20250407	2.40	Y	263600	500	80 억	180973	N	N	844	N	N
44	20250407	140945	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4105	-260	5	-5.96	180537995	43402	198.26	4330	4330	4100	5670	3060	4365	4159.67	1.14	-15677	4471	4417	4316	4262	4161	4445	4290	80	1305	500	3140	5	1	15930310	654	-136.83	0.65	12	0.27	-30.00	6362.00	9550	20240404	-57.02	4100	20250407	0.12	5960	-31.12	20250217	4100	0.12	20250407	9450	-56.56	20240503	4100	0.12	20250407	2.40	Y	263600	500	80 억	180973	N	N	844	N	N
45	20250407	130943	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4130	-235	5	-5.38	149212605	35787	163.48	4330	4330	4100	5670	3060	4365	4169.46	1.14	-10782	4471	4417	4316	4262	4161	4445	4290	80	1305	500	3140	5	1	15930310	658	-137.67	0.65	12	0.22	-30.00	6362.00	9550	20240404	-56.75	4100	20250407	0.73	5960	-30.70	20250217	4100	0.73	20250407	9450	-56.30	20240503	4100	0.73	20250407	2.40	Y	263600	500	80 억	180973	N	N	844	N	N
46	20250407	120942	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4135	-230	5	-5.27	137380320	32927	150.41	4330	4330	4100	5670	3060	4365	4172.27	1.14	-8270	4471	4417	4316	4262	4161	4445	4290	80	1305	500	3140	5	1	15930310	659	-137.83	0.65	12	0.21	-30.00	6362.00	9550	20240404	-56.70	4100	20250407	0.85	5960	-30.62	20250217	4100	0.85	20250407	9450	-56.24	20240503	4100	0.85	20250407	2.40	Y	263600	500	80 억	180973	N	N	844	N	N
47	20250407	110943	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4190	-175	5	-4.01	121857805	29183	133.31	4330	4330	4100	5670	3060	4365	4175.64	1.14	-8109	4471	4417	4316	4262	4161	4445	4290	80	1305	500	3140	5	1	15930310	667	-139.67	0.66	12	0.18	-30.00	6362.00	9550	20240404	-56.13	4100	20250407	2.20	5960	-29.70	20250217	4100	2.20	20250407	9450	-55.66	20240503	4100	2.20	20250407	2.40	Y	263600	500	80 억	180973	N	N	844	N	N
48	20250407	100943	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4125	-240	5	-5.50	82962495	19739	90.17	4330	4330	4110	5670	3060	4365	4202.97	1.14	-10833	4471	4417	4316	4262	4161	4445	4290	80	1305	500	3140	5	1	15930310	657	-137.50	0.65	12	0.12	-30.00	6362.00	9550	20240404	-56.81	4110	20250407	0.36	5960	-30.79	20250217	4110	0.36	20250407	9450	-56.35	20240503	4110	0.36	20250407	2.40	Y	263600	500	80 억	180973	N	N	844	N	N
49	20250407	090945	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4180	-185	5	-4.24	36400345	8534	38.98	4330	4330	4175	5670	3060	4365	4265.33	1.14	-6235	4471	4417	4316	4262	4161	4445	4290	80	1305	500	3140	5	1	15930310	666	-139.33	0.66	12	0.05	-30.00	6362.00	9550	20240404	-56.23	4175	20250407	0.12	5960	-29.87	20250217	4175	0.12	20250407	9450	-55.77	20240503	4175	0.12	20250407	2.40	Y	263600	500	80 억	180973	N	N	844	N	N
50	20250404	160940	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4365	40	2	0.92	94168848	21841	130.13	4260	4370	4215	5620	3030	4325	4311.56	1.14	-919	4428	4376	4333	4281	4238	4355	4260	80	1295	500	3110	5	1	15930310	695	-145.50	0.69	12	0.14	-30.00	6362.00	9550	20240404	-54.29	4215	20250404	3.56	5960	-26.76	20250217	4215	3.56	20250404	9550	-54.29	20240404	4215	3.56	20250404	2.45	Y	263600	500	80 억	181876	N	N	844	N	N
51	20250404	150949	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4360	35	2	0.81	86278548	20030	119.34	4260	4370	4215	5620	3030	4325	4307.47	1.14	-1198	4428	4376	4333	4281	4238	4355	4260	80	1295	500	3110	5	1	15930310	695	-145.33	0.69	12	0.13	-30.00	6362.00	9550	20240404	-54.35	4215	20250404	3.44	5960	-26.85	20250217	4215	3.44	20250404	9550	-54.35	20240404	4215	3.44	20250404	2.45	Y	263600	500	80 억	181876	N	N	848	N	N
52	20250404	140952	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4280	-45	5	-1.04	68609558	15936	94.95	4260	4370	4215	5620	3030	4325	4305.32	1.14	-3737	4428	4376	4333	4281	4238	4355	4260	80	1295	500	3110	5	1	15930310	682	-142.67	0.67	12	0.10	-30.00	6362.00	9550	20240404	-55.18	4215	20250404	1.54	5960	-28.19	20250217	4215	1.54	20250404	9550	-55.18	20240404	4215	1.54	20250404	2.45	Y	263600	500	80 억	181876	N	N	848	N	N
53	20250404	130950	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4315	-10	5	-0.23	56939833	13208	78.69	4260	4370	4215	5620	3030	4325	4311.01	1.14	-2155	4428	4376	4333	4281	4238	4355	4260	80	1295	500	3110	5	1	15930310	687	-143.83	0.68	12	0.08	-30.00	6362.00	9550	20240404	-54.82	4215	20250404	2.37	5960	-27.60	20250217	4215	2.37	20250404	9550	-54.82	20240404	4215	2.37	20250404	2.45	Y	263600	500	80 억	181876	N	N	848	N	N
54	20250404	120943	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4305	-20	5	-0.46	45568813	10569	62.97	4260	4370	4215	5620	3030	4325	4311.55	1.14	-125	4428	4376	4333	4281	4238	4355	4260	80	1295	500	3110	5	1	15930310	686	-143.50	0.68	12	0.07	-30.00	6362.00	9550	20240404	-54.92	4215	20250404	2.14	5960	-27.77	20250217	4215	2.14	20250404	9550	-54.92	20240404	4215	2.14	20250404	2.45	Y	263600	500	80 억	181876	N	N	848	N	N
55	20250404	110948	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4315	-10	5	-0.23	33586923	7812	46.54	4260	4370	4215	5620	3030	4325	4299.40	1.14	-1436	4428	4376	4333	4281	4238	4355	4260	80	1295	500	3110	5	1	15930310	687	-143.83	0.68	12	0.05	-30.00	6362.00	9550	20240404	-54.82	4215	20250404	2.37	5960	-27.60	20250217	4215	2.37	20250404	9550	-54.82	20240404	4215	2.37	20250404	2.45	Y	263600	500	80 억	181876	N	N	848	N	N
56	20250404	100947	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4340	15	2	0.35	16369083	3828	22.81	4260	4370	4215	5620	3030	4325	4276.14	1.14	-649	4428	4376	4333	4281	4238	4355	4260	80	1295	500	3110	5	1	15930310	691	-144.67	0.68	12	0.02	-30.00	6362.00	9550	20240404	-54.55	4215	20250404	2.97	5960	-27.18	20250217	4215	2.97	20250404	9550	-54.55	20240404	4215	2.97	20250404	2.45	Y	263600	500	80 억	181876	N	N	848	N	N
57	20250404	090951	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4230	-95	5	-2.20	4534645	1071	6.38	4260	4260	4215	5620	3030	4325	4234.03	1.14	-615	4428	4376	4333	4281	4238	4355	4260	80	1295	500	3110	5	1	15930310	674	-141.00	0.66	12	0.01	-30.00	6362.00	9550	20240404	-55.71	4215	20250404	0.36	5960	-29.03	20250217	4215	0.36	20250404	9550	-55.71	20240404	4215	0.36	20250404	2.45	Y	263600	500	80 억	181876	N	N	848	N	N
58	20250403	160932	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	-125	5	-2.81	72786015	16779	60.64	4350	4385	4290	5780	3115	4450	4337.92	1.15	-1807	4720	4585	4465	4330	4210	4525	4270	80	1330	500	3200	5	1	15930310	689	-144.17	0.68	12	0.11	-30.00	6362.00	9550	20240404	-54.71	4235	20241209	2.13	5960	-27.43	20250217	4280	1.05	20250331	9550	-54.71	20240404	4235	2.13	20241209	2.48	Y	263600	500	80 억	183683	N	N	848	N	N
59	20250403	150939	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	-125	5	-2.81	67630420	15588	56.34	4350	4385	4290	5780	3115	4450	4338.62	1.15	-1268	4720	4585	4465	4330	4210	4525	4270	80	1330	500	3200	5	1	15930310	689	-144.17	0.68	12	0.10	-30.00	6362.00	9550	20240404	-54.71	4235	20241209	2.13	5960	-27.43	20250217	4280	1.05	20250331	9550	-54.71	20240404	4235	2.13	20241209	2.48	Y	263600	500	80 억	183683	N	N	166	N	N
60	20250403	140939	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	-90	5	-2.02	45114470	10394	37.57	4350	4385	4290	5780	3115	4450	4340.43	1.15	148	4720	4585	4465	4330	4210	4525	4270	80	1330	500	3200	5	1	15930310	695	-145.33	0.69	12	0.07	-30.00	6362.00	9550	20240404	-54.35	4235	20241209	2.95	5960	-26.85	20250217	4280	1.87	20250331	9550	-54.35	20240404	4235	2.95	20241209	2.48	Y	263600	500	80 억	183683	N	N	166	N	N
61	20250403	130938	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	-90	5	-2.02	40812060	9405	33.99	4350	4385	4290	5780	3115	4450	4339.40	1.15	-178	4720	4585	4465	4330	4210	4525	4270	80	1330	500	3200	5	1	15930310	695	-145.33	0.69	12	0.06	-30.00	6362.00	9550	20240404	-54.35	4235	20241209	2.95	5960	-26.85	20250217	4280	1.87	20250331	9550	-54.35	20240404	4235	2.95	20241209	2.48	Y	263600	500	80 억	183683	N	N	166	N	N
62	20250403	120935	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4385	-65	5	-1.46	35450760	8173	29.54	4350	4385	4290	5780	3115	4450	4337.55	1.15	-94	4720	4585	4465	4330	4210	4525	4270	80	1330	500	3200	5	1	15930310	699	-146.17	0.69	12	0.05	-30.00	6362.00	9550	20240404	-54.08	4235	20241209	3.54	5960	-26.43	20250217	4280	2.45	20250331	9550	-54.08	20240404	4235	3.54	20241209	2.48	Y	263600	500	80 억	183683	N	N	166	N	N
63	20250403	110939	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4385	-65	5	-1.46	34394710	7932	28.67	4350	4385	4290	5780	3115	4450	4336.20	1.15	-28	4720	4585	4465	4330	4210	4525	4270	80	1330	500	3200	5	1	15930310	699	-146.17	0.69	12	0.05	-30.00	6362.00	9550	20240404	-54.08	4235	20241209	3.54	5960	-26.43	20250217	4280	2.45	20250331	9550	-54.08	20240404	4235	3.54	20241209	2.48	Y	263600	500	80 억	183683	N	N	166	N	N
64	20250403	100939	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4310	-140	5	-3.15	21783445	5034	18.19	4350	4370	4290	5780	3115	4450	4327.26	1.15	-1953	4720	4585	4465	4330	4210	4525	4270	80	1330	500	3200	5	1	15930310	687	-143.67	0.68	12	0.03	-30.00	6362.00	9550	20240404	-54.87	4235	20241209	1.77	5960	-27.68	20250217	4280	0.70	20250331	9550	-54.87	20240404	4235	1.77	20241209	2.48	Y	263600	500	80 억	183683	N	N	166	N	N
65	20250403	090942	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4315	-135	5	-3.03	6084605	1408	5.09	4350	4350	4290	5780	3115	4450	4321.45	1.15	-959	4720	4585	4465	4330	4210	4525	4270	80	1330	500	3200	5	1	15930310	687	-143.83	0.68	12	0.01	-30.00	6362.00	9550	20240404	-54.82	4235	20241209	1.89	5960	-27.60	20250217	4280	0.82	20250331	9550	-54.82	20240404	4235	1.89	20241209	2.48	Y	263600	500	80 억	183683	N	N	166	N	N
66	20250402	160918	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	0	3	0.00	121790770	27669	93.61	4460	4600	4345	5780	3115	4450	4401.70	1.22	-10564	4560	4505	4400	4345	4240	4532	4372	80	1330	500	3200	5	1	15930310	709	-148.33	0.70	12	0.17	-30.00	6362.00	9550	20240404	-53.40	4235	20241209	5.08	5960	-25.34	20250217	4280	3.97	20250331	9550	-53.40	20240404	4235	5.08	20241209	2.48	Y	263600	500	80 억	194128	N	N	166	N	N
67	20250402	150919	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	-50	5	-1.12	105515010	23962	81.07	4460	4600	4350	5780	3115	4450	4403.43	1.22	-9358	4560	4505	4400	4345	4240	4532	4372	80	1330	500	3200	5	1	15930310	701	-146.67	0.69	12	0.15	-30.00	6362.00	9550	20240404	-53.93	4235	20241209	3.90	5960	-26.17	20250217	4280	2.80	20250331	9550	-53.93	20240404	4235	3.90	20241209	2.48	Y	263600	500	80 억	194128	N	N	0	N	N
68	20250402	140922	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4355	-95	5	-2.13	96462215	21889	74.05	4460	4600	4350	5780	3115	4450	4406.88	1.22	-8510	4560	4505	4400	4345	4240	4532	4372	80	1330	500	3200	5	1	15930310	694	-145.17	0.68	12	0.14	-30.00	6362.00	9550	20240404	-54.40	4235	20241209	2.83	5960	-26.93	20250217	4280	1.75	20250331	9550	-54.40	20240404	4235	2.83	20241209	2.48	Y	263600	500	80 억	194128	N	N	0	N	N
69	20250402	130922	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	-60	5	-1.35	78031900	17670	59.78	4460	4600	4375	5780	3115	4450	4416.07	1.22	-5025	4560	4505	4400	4345	4240	4532	4372	80	1330	500	3200	5	1	15930310	699	-146.33	0.69	12	0.11	-30.00	6362.00	9550	20240404	-54.03	4235	20241209	3.66	5960	-26.34	20250217	4280	2.57	20250331	9550	-54.03	20240404	4235	3.66	20241209	2.48	Y	263600	500	80 억	194128	N	N	0	N	N
70	20250402	120920	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4395	-55	5	-1.24	76870870	17405	58.88	4460	4600	4375	5780	3115	4450	4416.60	1.22	-4807	4560	4505	4400	4345	4240	4532	4372	80	1330	500	3200	5	1	15930310	700	-146.50	0.69	12	0.11	-30.00	6362.00	9550	20240404	-53.98	4235	20241209	3.78	5960	-26.26	20250217	4280	2.69	20250331	9550	-53.98	20240404	4235	3.78	20241209	2.48	Y	263600	500	80 억	194128	N	N	0	N	N
71	20250402	110922	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-10	5	-0.22	56123900	12680	42.90	4460	4600	4380	5780	3115	4450	4426.18	1.22	-5631	4560	4505	4400	4345	4240	4532	4372	80	1330	500	3200	5	1	15930310	707	-148.00	0.70	12	0.08	-30.00	6362.00	9550	20240404	-53.51	4235	20241209	4.84	5960	-25.50	20250217	4280	3.74	20250331	9550	-53.51	20240404	4235	4.84	20241209	2.48	Y	263600	500	80 억	194128	N	N	0	N	N
72	20250402	100920	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-40	5	-0.90	43745960	9865	33.38	4460	4600	4380	5780	3115	4450	4434.46	1.22	-4848	4560	4505	4400	4345	4240	4532	4372	80	1330	500	3200	5	1	15930310	703	-147.00	0.69	12	0.06	-30.00	6362.00	9550	20240404	-53.82	4235	20241209	4.13	5960	-26.01	20250217	4280	3.04	20250331	9550	-53.82	20240404	4235	4.13	20241209	2.48	Y	263600	500	80 억	194128	N	N	0	N	N
73	20250402	090928	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	15	2	0.34	10469025	2323	7.86	4460	4600	4460	5780	3115	4450	4506.68	1.22	-1501	4560	4505	4400	4345	4240	4532	4372	80	1330	500	3200	5	1	15930310	711	-148.83	0.70	12	0.01	-30.00	6362.00	9550	20240404	-53.25	4235	20241209	5.43	5960	-25.08	20250217	4280	4.32	20250331	9550	-53.25	20240404	4235	5.43	20241209	2.48	Y	263600	500	80 억	194128	N	N	0	N	N
74	20250401	160928	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	135	2	3.13	129706387	29548	96.17	4295	4455	4295	5600	3025	4315	4389.68	1.12	16211	4545	4430	4355	4240	4165	4392	4202	80	1285	500	3100	5	1	15930310	709	-148.33	0.70	12	0.19	-30.00	6362.00	9550	20240404	-53.40	4235	20241209	5.08	5960	-25.34	20250217	4280	3.97	20250331	9550	-53.40	20240404	4235	5.08	20241209	2.50	Y	263600	500	80 억	178052	N	N	0	N	N
75	20250401	150926	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	125	2	2.90	127251397	28995	94.37	4295	4455	4295	5600	3025	4315	4388.74	1.12	16539	4545	4430	4355	4240	4165	4392	4202	80	1285	500	3100	5	1	15930310	707	-148.00	0.70	12	0.18	-30.00	6362.00	9550	20240404	-53.51	4235	20241209	4.84	5960	-25.50	20250217	4280	3.74	20250331	9550	-53.51	20240404	4235	4.84	20241209	2.50	Y	263600	500	80 억	178052	N	N	0	N	N
76	20250401	140927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	125	2	2.90	107350727	24516	79.79	4295	4450	4295	5600	3025	4315	4378.80	1.12	12697	4545	4430	4355	4240	4165	4392	4202	80	1285	500	3100	5	1	15930310	707	-148.00	0.70	12	0.15	-30.00	6362.00	9550	20240404	-53.51	4235	20241209	4.84	5960	-25.50	20250217	4280	3.74	20250331	9550	-53.51	20240404	4235	4.84	20241209	2.50	Y	263600	500	80 억	178052	N	N	0	N	N
77	20250401	130927	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4405	90	2	2.09	104925747	23969	78.01	4295	4450	4295	5600	3025	4315	4377.56	1.12	12600	4545	4430	4355	4240	4165	4392	4202	80	1285	500	3100	5	1	15930310	702	-146.83	0.69	12	0.15	-30.00	6362.00	9550	20240404	-53.87	4235	20241209	4.01	5960	-26.09	20250217	4280	2.92	20250331	9550	-53.87	20240404	4235	4.01	20241209	2.50	Y	263600	500	80 억	178052	N	N	0	N	N
78	20250401	120929	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	85	2	1.97	99989795	22849	74.37	4295	4450	4295	5600	3025	4315	4376.11	1.12	11603	4545	4430	4355	4240	4165	4392	4202	80	1285	500	3100	5	1	15930310	701	-146.67	0.69	12	0.14	-30.00	6362.00	9550	20240404	-53.93	4235	20241209	3.90	5960	-26.17	20250217	4280	2.80	20250331	9550	-53.93	20240404	4235	3.90	20241209	2.50	Y	263600	500	80 억	178052	N	N	0	N	N
79	20250401	110915	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4445	130	2	3.01	80118075	18341	59.70	4295	4450	4295	5600	3025	4315	4368.25	1.12	9860	4545	4430	4355	4240	4165	4392	4202	80	1285	500	3100	5	1	15930310	708	-148.17	0.70	12	0.12	-30.00	6362.00	9550	20240404	-53.46	4235	20241209	4.96	5960	-25.42	20250217	4280	3.86	20250331	9550	-53.46	20240404	4235	4.96	20241209	2.50	Y	263600	500	80 억	178052	N	N	0	N	N
80	20250401	100914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4355	40	2	0.93	22733420	5244	17.07	4295	4450	4295	5600	3025	4315	4335.13	1.12	514	4545	4430	4355	4240	4165	4392	4202	80	1285	500	3100	5	1	15930310	694	-145.17	0.68	12	0.03	-30.00	6362.00	9550	20240404	-54.40	4235	20241209	2.83	5960	-26.93	20250217	4280	1.75	20250331	9550	-54.40	20240404	4235	2.83	20241209	2.50	Y	263600	500	80 억	178052	N	N	0	N	N
81	20250401	090914	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	85	2	1.97	9767910	2266	7.38	4295	4400	4295	5600	3025	4315	4310.64	1.12	361	4545	4430	4355	4240	4165	4392	4202	80	1285	500	3100	5	1	15930310	701	-146.67	0.69	12	0.01	-30.00	6362.00	9550	20240404	-53.93	4235	20241209	3.90	5960	-26.17	20250217	4280	2.80	20250331	9550	-53.93	20240404	4235	3.90	20241209	2.50	Y	263600	500	80 억	178052	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History