KissMeData/263810/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	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	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	45	2	1.61	216475715	76449	5.57	2855	2855	2800	3640	1960	2800	2831.58	1.11	8456	3380	3090	2945	2655	2510	3017	2582	71	840	500	2010	5	1	14244718	405	16.83	0.87	12	0.54	169.00	3278.00	5070	20240402	-43.89	2500	20241209	13.80	3235	-12.06	20250411	2630	8.17	20250409	4360	-34.75	20240507	2500	13.80	20241209	2.33	Y	263810	500	71 억	158378	N	N	210	N	N
3	20250414	151017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	45	2	1.61	205165560	72472	5.28	2855	2855	2800	3640	1960	2800	2830.96	1.11	8715	3380	3090	2945	2655	2510	3017	2582	71	840	500	2010	5	1	14244718	405	16.83	0.87	12	0.51	169.00	3278.00	5070	20240402	-43.89	2500	20241209	13.80	3235	-12.06	20250411	2630	8.17	20250409	4360	-34.75	20240507	2500	13.80	20241209	2.33	Y	263810	500	71 억	158378	N	N	210	N	N
4	20250414	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	45	2	1.61	188073197	66449	4.84	2855	2855	2800	3640	1960	2800	2830.34	1.11	7594	3380	3090	2945	2655	2510	3017	2582	71	840	500	2010	5	1	14244718	405	16.83	0.87	12	0.47	169.00	3278.00	5070	20240402	-43.89	2500	20241209	13.80	3235	-12.06	20250411	2630	8.17	20250409	4360	-34.75	20240507	2500	13.80	20241209	2.33	Y	263810	500	71 억	158378	N	N	210	N	N
5	20250414	131014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	35	2	1.25	168190707	59450	4.33	2855	2855	2800	3640	1960	2800	2829.11	1.11	5913	3380	3090	2945	2655	2510	3017	2582	71	840	500	2010	5	1	14244718	404	16.78	0.86	12	0.42	169.00	3278.00	5070	20240402	-44.08	2500	20241209	13.40	3235	-12.36	20250411	2630	7.79	20250409	4360	-34.98	20240507	2500	13.40	20241209	2.33	Y	263810	500	71 억	158378	N	N	210	N	N
6	20250414	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	50	2	1.79	160504422	56742	4.13	2855	2855	2800	3640	1960	2800	2828.67	1.11	5600	3380	3090	2945	2655	2510	3017	2582	71	840	500	2010	5	1	14244718	406	16.86	0.87	12	0.40	169.00	3278.00	5070	20240402	-43.79	2500	20241209	14.00	3235	-11.90	20250411	2630	8.37	20250409	4360	-34.63	20240507	2500	14.00	20241209	2.33	Y	263810	500	71 억	158378	N	N	210	N	N
7	20250414	111012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	30	2	1.07	128927152	45515	3.31	2855	2855	2800	3640	1960	2800	2832.63	1.11	2802	3380	3090	2945	2655	2510	3017	2582	71	840	500	2010	5	1	14244718	403	16.75	0.86	12	0.32	169.00	3278.00	5070	20240402	-44.18	2500	20241209	13.20	3235	-12.52	20250411	2630	7.60	20250409	4360	-35.09	20240507	2500	13.20	20241209	2.33	Y	263810	500	71 억	158378	N	N	210	N	N
8	20250414	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	50	2	1.79	103391307	36480	2.66	2855	2855	2800	3640	1960	2800	2834.19	1.11	446	3380	3090	2945	2655	2510	3017	2582	71	840	500	2010	5	1	14244718	406	16.86	0.87	12	0.26	169.00	3278.00	5070	20240402	-43.79	2500	20241209	14.00	3235	-11.90	20250411	2630	8.37	20250409	4360	-34.63	20240507	2500	14.00	20241209	2.33	Y	263810	500	71 억	158378	N	N	210	N	N
9	20250414	091015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	35	2	1.25	40622190	14389	1.05	2855	2855	2800	3640	1960	2800	2823.14	1.11	-1247	3380	3090	2945	2655	2510	3017	2582	71	840	500	2010	5	1	14244718	404	16.78	0.86	12	0.10	169.00	3278.00	5070	20240402	-44.08	2500	20241209	13.40	3235	-12.36	20250411	2630	7.79	20250409	4360	-34.98	20240507	2500	13.40	20241209	2.33	Y	263810	500	71 억	158378	N	N	210	N	N
10	20250411	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-85	5	-2.95	4172120791	1368366	4704.71	2870	3235	2800	3750	2020	2885	3049.14	1.12	625	3001	2942	2896	2837	2791	2972	2867	71	865	500	2070	5	1	14244718	399	16.57	0.85	12	9.61	169.00	3278.00	5070	20240402	-44.77	2500	20241209	12.00	3235	-13.45	20250411	2630	6.46	20250409	4360	-35.78	20240507	2500	12.00	20241209	2.21	Y	263810	500	71 억	158882	N	N	210	N	N
11	20250411	151013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2825	-60	5	-2.08	4112275931	1347032	4631.36	2870	3235	2800	3750	2020	2885	3052.84	1.12	1064	3001	2942	2896	2837	2791	2972	2867	71	865	500	2070	5	1	14244718	402	16.72	0.86	12	9.46	169.00	3278.00	5070	20240402	-44.28	2500	20241209	13.00	3235	-12.67	20250411	2630	7.41	20250409	4360	-35.21	20240507	2500	13.00	20241209	2.21	Y	263810	500	71 억	158882	N	N	0	N	N
12	20250411	141011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-65	5	-2.25	4069054741	1331710	4578.68	2870	3235	2800	3750	2020	2885	3055.51	1.12	1609	3001	2942	2896	2837	2791	2972	2867	71	865	500	2070	5	1	14244718	402	16.69	0.86	12	9.35	169.00	3278.00	5070	20240402	-44.38	2500	20241209	12.80	3235	-12.83	20250411	2630	7.22	20250409	4360	-35.32	20240507	2500	12.80	20241209	2.21	Y	263810	500	71 억	158882	N	N	0	N	N
13	20250411	131013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-55	5	-1.91	4036160121	1320029	4538.52	2870	3235	2800	3750	2020	2885	3057.63	1.12	1609	3001	2942	2896	2837	2791	2972	2867	71	865	500	2070	5	1	14244718	403	16.75	0.86	12	9.27	169.00	3278.00	5070	20240402	-44.18	2500	20241209	13.20	3235	-12.52	20250411	2630	7.60	20250409	4360	-35.09	20240507	2500	13.20	20241209	2.21	Y	263810	500	71 억	158882	N	N	0	N	N
14	20250411	121014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-75	5	-2.60	3954293931	1290929	4438.47	2870	3235	2802	3750	2020	2885	3063.14	1.12	2620	3001	2942	2896	2837	2791	2972	2867	71	865	500	2070	5	1	14244718	400	16.63	0.86	12	9.06	169.00	3278.00	5070	20240402	-44.58	2500	20241209	12.40	3235	-13.14	20250411	2630	6.84	20250409	4360	-35.55	20240507	2500	12.40	20241209	2.21	Y	263810	500	71 억	158882	N	N	0	N	N
15	20250411	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-25	5	-0.87	3853638848	1255157	4315.48	2870	3235	2805	3750	2020	2885	3070.24	1.12	388	3001	2942	2896	2837	2791	2972	2867	71	865	500	2070	5	1	14244718	407	16.92	0.87	12	8.81	169.00	3278.00	5070	20240402	-43.59	2500	20241209	14.40	3235	-11.59	20250411	2630	8.75	20250409	4360	-34.40	20240507	2500	14.40	20241209	2.21	Y	263810	500	71 억	158882	N	N	0	N	N
16	20250411	101016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2940	55	2	1.91	48076440	16464	56.61	2870	2940	2865	3750	2020	2885	2920.09	1.12	-1298	3001	2942	2896	2837	2791	2972	2867	71	865	500	2070	5	1	14244718	419	17.40	0.90	12	0.12	169.00	3278.00	5070	20240402	-42.01	2500	20241209	17.60	3210	-8.41	20250321	2630	11.79	20250409	4360	-32.57	20240507	2500	17.60	20241209	2.21	Y	263810	500	71 억	158882	N	N	0	N	N
17	20250411	091019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	0	3	0.00	1963775	683	2.35	2870	2885	2865	3750	2020	2885	2875.22	1.12	-89	3001	2942	2896	2837	2791	2972	2867	71	865	500	2070	5	1	14244718	411	17.07	0.88	12	0.00	169.00	3278.00	5070	20240402	-43.10	2500	20241209	15.40	3210	-10.12	20250321	2630	9.70	20250409	4360	-33.83	20240507	2500	15.40	20241209	2.21	Y	263810	500	71 억	158882	N	N	0	N	N
18	20250410	161008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	10	2	0.35	83357145	28942	33.30	2875	2955	2850	3735	2015	2875	2880.14	1.12	-560	3125	3000	2815	2690	2505	3062	2752	71	860	500	2070	5	1	14244718	411	17.07	0.88	12	0.20	169.00	3278.00	5070	20240402	-43.10	2500	20241209	15.40	3210	-10.12	20250321	2630	9.70	20250409	4360	-33.83	20240507	2500	15.40	20241209	2.24	Y	263810	500	71 억	159442	N	N	0	N	N
19	20250410	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	0	3	0.00	70895675	24617	28.32	2875	2955	2850	3735	2015	2875	2879.95	1.12	-409	3125	3000	2815	2690	2505	3062	2752	71	860	500	2070	5	1	14244718	410	17.01	0.88	12	0.17	169.00	3278.00	5070	20240402	-43.29	2500	20241209	15.00	3210	-10.44	20250321	2630	9.32	20250409	4360	-34.06	20240507	2500	15.00	20241209	2.24	Y	263810	500	71 억	159442	N	N	0	N	N
20	20250410	141008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	15	2	0.52	56118365	19451	22.38	2875	2955	2850	3735	2015	2875	2885.11	1.12	-819	3125	3000	2815	2690	2505	3062	2752	71	860	500	2070	5	1	14244718	412	17.10	0.88	12	0.14	169.00	3278.00	5070	20240402	-43.00	2500	20241209	15.60	3210	-9.97	20250321	2630	9.89	20250409	4360	-33.72	20240507	2500	15.60	20241209	2.24	Y	263810	500	71 억	159442	N	N	0	N	N
21	20250410	131008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	15	2	0.52	51986110	18022	20.73	2875	2955	2850	3735	2015	2875	2884.59	1.12	-769	3125	3000	2815	2690	2505	3062	2752	71	860	500	2070	5	1	14244718	412	17.10	0.88	12	0.13	169.00	3278.00	5070	20240402	-43.00	2500	20241209	15.60	3210	-9.97	20250321	2630	9.89	20250409	4360	-33.72	20240507	2500	15.60	20241209	2.24	Y	263810	500	71 억	159442	N	N	0	N	N
22	20250410	121008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	20	2	0.70	41935680	14518	16.70	2875	2955	2850	3735	2015	2875	2888.53	1.12	-1418	3125	3000	2815	2690	2505	3062	2752	71	860	500	2070	5	1	14244718	412	17.13	0.88	12	0.10	169.00	3278.00	5070	20240402	-42.90	2500	20241209	15.80	3210	-9.81	20250321	2630	10.08	20250409	4360	-33.60	20240507	2500	15.80	20241209	2.24	Y	263810	500	71 억	159442	N	N	0	N	N
23	20250410	111008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	25	2	0.87	35177550	12179	14.01	2875	2955	2850	3735	2015	2875	2888.38	1.12	412	3125	3000	2815	2690	2505	3062	2752	71	860	500	2070	5	1	14244718	413	17.16	0.88	12	0.09	169.00	3278.00	5070	20240402	-42.80	2500	20241209	16.00	3210	-9.66	20250321	2630	10.27	20250409	4360	-33.49	20240507	2500	16.00	20241209	2.24	Y	263810	500	71 억	159442	N	N	0	N	N
24	20250410	101010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	20	2	0.70	29421240	10178	11.71	2875	2955	2850	3735	2015	2875	2890.67	1.12	181	3125	3000	2815	2690	2505	3062	2752	71	860	500	2070	5	1	14244718	412	17.13	0.88	12	0.07	169.00	3278.00	5070	20240402	-42.90	2500	20241209	15.80	3210	-9.81	20250321	2630	10.08	20250409	4360	-33.60	20240507	2500	15.80	20241209	2.24	Y	263810	500	71 억	159442	N	N	0	N	N
25	20250410	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	45	2	1.57	12726380	4389	5.05	2875	2955	2870	3735	2015	2875	2899.61	1.12	-613	3125	3000	2815	2690	2505	3062	2752	71	860	500	2070	5	1	14244718	416	17.28	0.89	12	0.03	169.00	3278.00	5070	20240402	-42.41	2500	20241209	16.80	3210	-9.03	20250321	2630	11.03	20250409	4360	-33.03	20240507	2500	16.80	20241209	2.24	Y	263810	500	71 억	159442	N	N	0	N	N
26	20250409	161002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-45	5	-1.54	242858736	86923	169.40	2810	2940	2630	3795	2045	2920	2793.95	1.08	2203	3020	2970	2890	2840	2760	2995	2865	71	875	500	2100	5	1	14244718	410	17.01	0.88	12	0.61	169.00	3278.00	5070	20240402	-43.29	2500	20241209	15.00	3210	-10.44	20250321	2630	9.32	20250409	4360	-34.06	20240507	2500	15.00	20241209	2.23	Y	263810	500	71 억	153451	N	N	0	N	N
27	20250409	150807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-150	5	-5.14	213681720	76592	149.26	2810	2940	2630	3795	2045	2920	2789.87	1.08	5697	3020	2970	2890	2840	2760	2995	2865	71	875	500	2100	5	1	14244718	395	16.39	0.85	12	0.54	169.00	3278.00	5070	20240402	-45.36	2500	20241209	10.80	3210	-13.71	20250321	2630	5.32	20250409	4360	-36.47	20240507	2500	10.80	20241209	2.23	Y	263810	500	71 억	153451	N	N	0	N	N
28	20250409	141000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-80	5	-2.74	131424680	46373	90.37	2810	2940	2780	3795	2045	2920	2834.08	1.08	669	3020	2970	2890	2840	2760	2995	2865	71	875	500	2100	5	1	14244718	405	16.80	0.87	12	0.33	169.00	3278.00	5070	20240402	-43.98	2500	20241209	13.60	3210	-11.53	20250321	2690	5.58	20250113	4360	-34.86	20240507	2500	13.60	20241209	2.23	Y	263810	500	71 억	153451	N	N	0	N	N
29	20250409	130956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-45	5	-1.54	100999305	35568	69.32	2810	2940	2780	3795	2045	2920	2839.61	1.08	-67	3020	2970	2890	2840	2760	2995	2865	71	875	500	2100	5	1	14244718	410	17.01	0.88	12	0.25	169.00	3278.00	5070	20240402	-43.29	2500	20241209	15.00	3210	-10.44	20250321	2690	6.88	20250113	4360	-34.06	20240507	2500	15.00	20241209	2.23	Y	263810	500	71 억	153451	N	N	0	N	N
30	20250409	120958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-50	5	-1.71	70698440	24842	48.41	2810	2940	2810	3795	2045	2920	2845.92	1.08	399	3020	2970	2890	2840	2760	2995	2865	71	875	500	2100	5	1	14244718	409	16.98	0.88	12	0.17	169.00	3278.00	5070	20240402	-43.39	2500	20241209	14.80	3210	-10.59	20250321	2690	6.69	20250113	4360	-34.17	20240507	2500	14.80	20241209	2.23	Y	263810	500	71 억	153451	N	N	0	N	N
31	20250409	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-55	5	-1.88	64956380	22838	44.51	2810	2940	2810	3795	2045	2920	2844.22	1.08	528	3020	2970	2890	2840	2760	2995	2865	71	875	500	2100	5	1	14244718	408	16.95	0.87	12	0.16	169.00	3278.00	5070	20240402	-43.49	2500	20241209	14.60	3210	-10.75	20250321	2690	6.51	20250113	4360	-34.29	20240507	2500	14.60	20241209	2.23	Y	263810	500	71 억	153451	N	N	0	N	N
32	20250409	101001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-65	5	-2.23	52171900	18358	35.78	2810	2940	2810	3795	2045	2920	2841.92	1.08	279	3020	2970	2890	2840	2760	2995	2865	71	875	500	2100	5	1	14244718	407	16.89	0.87	12	0.13	169.00	3278.00	5070	20240402	-43.69	2500	20241209	14.20	3210	-11.06	20250321	2690	6.13	20250113	4360	-34.52	20240507	2500	14.20	20241209	2.23	Y	263810	500	71 억	153451	N	N	0	N	N
33	20250409	091005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-65	5	-2.23	28660360	10170	19.82	2810	2885	2810	3795	2045	2920	2818.13	1.08	1436	3020	2970	2890	2840	2760	2995	2865	71	875	500	2100	5	1	14244718	407	16.89	0.87	12	0.07	169.00	3278.00	5070	20240402	-43.69	2500	20241209	14.20	3210	-11.06	20250321	2690	6.13	20250113	4360	-34.52	20240507	2500	14.20	20241209	2.23	Y	263810	500	71 억	153451	N	N	0	N	N
34	20250408	160948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	35	2	1.21	148606040	50979	71.98	2890	2940	2810	3750	2020	2885	2915.04	1.07	1220	3038	2961	2863	2786	2688	3000	2825	71	865	500	2070	5	1	14244718	416	17.28	0.89	12	0.36	169.00	3278.00	5070	20240402	-42.41	2500	20241209	16.80	3210	-9.03	20250321	2690	8.55	20250113	4410	-33.79	20240408	2500	16.80	20241209	2.27	Y	263810	500	71 억	152078	N	N	0	N	N
35	20250408	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	35	2	1.21	147268680	50521	71.33	2890	2940	2810	3750	2020	2885	2915.00	1.07	1212	3038	2961	2863	2786	2688	3000	2825	71	865	500	2070	5	1	14244718	416	17.28	0.89	12	0.35	169.00	3278.00	5070	20240402	-42.41	2500	20241209	16.80	3210	-9.03	20250321	2690	8.55	20250113	4410	-33.79	20240408	2500	16.80	20241209	2.27	Y	263810	500	71 억	152078	N	N	0	N	N
36	20250408	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	40	2	1.39	143163615	49109	69.34	2890	2940	2810	3750	2020	2885	2915.22	1.07	1056	3038	2961	2863	2786	2688	3000	2825	71	865	500	2070	5	1	14244718	417	17.31	0.89	12	0.34	169.00	3278.00	5070	20240402	-42.31	2500	20241209	17.00	3210	-8.88	20250321	2690	8.74	20250113	4410	-33.67	20240408	2500	17.00	20241209	2.27	Y	263810	500	71 억	152078	N	N	0	N	N
37	20250408	130950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2920	35	2	1.21	123902570	42524	60.04	2890	2940	2810	3750	2020	2885	2913.71	1.07	1459	3038	2961	2863	2786	2688	3000	2825	71	865	500	2070	5	1	14244718	416	17.28	0.89	12	0.30	169.00	3278.00	5070	20240402	-42.41	2500	20241209	16.80	3210	-9.03	20250321	2690	8.55	20250113	4410	-33.79	20240408	2500	16.80	20241209	2.27	Y	263810	500	71 억	152078	N	N	0	N	N
38	20250408	120955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	45	2	1.56	118756890	40756	57.54	2890	2940	2810	3750	2020	2885	2913.85	1.07	1119	3038	2961	2863	2786	2688	3000	2825	71	865	500	2070	5	1	14244718	417	17.34	0.89	12	0.29	169.00	3278.00	5070	20240402	-42.21	2500	20241209	17.20	3210	-8.72	20250321	2690	8.92	20250113	4410	-33.56	20240408	2500	17.20	20241209	2.27	Y	263810	500	71 억	152078	N	N	0	N	N
39	20250408	110952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2935	50	2	1.73	114191225	39191	55.33	2890	2940	2810	3750	2020	2885	2913.71	1.07	1040	3038	2961	2863	2786	2688	3000	2825	71	865	500	2070	5	1	14244718	418	17.37	0.90	12	0.28	169.00	3278.00	5070	20240402	-42.11	2500	20241209	17.40	3210	-8.57	20250321	2690	9.11	20250113	4410	-33.45	20240408	2500	17.40	20241209	2.27	Y	263810	500	71 억	152078	N	N	0	N	N
40	20250408	100953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2925	40	2	1.39	64379710	22157	31.28	2890	2940	2810	3750	2020	2885	2905.61	1.07	436	3038	2961	2863	2786	2688	3000	2825	71	865	500	2070	5	1	14244718	417	17.31	0.89	12	0.16	169.00	3278.00	5070	20240402	-42.31	2500	20241209	17.00	3210	-8.88	20250321	2690	8.74	20250113	4410	-33.67	20240408	2500	17.00	20241209	2.27	Y	263810	500	71 억	152078	N	N	0	N	N
41	20250408	090956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2930	45	2	1.56	26033330	8980	12.68	2890	2940	2885	3750	2020	2885	2899.03	1.07	-67	3038	2961	2863	2786	2688	3000	2825	71	865	500	2070	5	1	14244718	417	17.34	0.89	12	0.06	169.00	3278.00	5070	20240402	-42.21	2500	20241209	17.20	3210	-8.72	20250321	2690	8.92	20250113	4410	-33.56	20240408	2500	17.20	20241209	2.27	Y	263810	500	71 억	152078	N	N	0	N	N
42	20250407	160943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	40	2	1.41	201562555	70465	218.90	2815	2940	2765	3695	1995	2845	2860.46	0.92	-534	2928	2886	2803	2761	2678	2907	2782	71	850	500	2040	5	1	14244718	411	17.07	0.88	12	0.49	169.00	3278.00	5070	20240402	-43.10	2500	20241209	15.40	3210	-10.12	20250321	2690	7.25	20250113	4410	-34.58	20240408	2500	15.40	20241209	2.27	Y	263810	500	71 억	130341	N	N	0	N	N
43	20250407	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	40	2	1.41	198264080	69321	215.35	2815	2940	2765	3695	1995	2845	2860.09	0.92	-17	2928	2886	2803	2761	2678	2907	2782	71	850	500	2040	5	1	14244718	411	17.07	0.88	12	0.49	169.00	3278.00	5070	20240402	-43.10	2500	20241209	15.40	3210	-10.12	20250321	2690	7.25	20250113	4410	-34.58	20240408	2500	15.40	20241209	2.27	Y	263810	500	71 억	130341	N	N	0	N	N
44	20250407	140947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	25	2	0.88	190722375	66691	207.18	2815	2940	2765	3695	1995	2845	2859.79	0.92	-103	2928	2886	2803	2761	2678	2907	2782	71	850	500	2040	5	1	14244718	409	16.98	0.88	12	0.47	169.00	3278.00	5070	20240402	-43.39	2500	20241209	14.80	3210	-10.59	20250321	2690	6.69	20250113	4410	-34.92	20240408	2500	14.80	20241209	2.27	Y	263810	500	71 억	130341	N	N	0	N	N
45	20250407	130945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	40	2	1.41	178735960	62499	194.16	2815	2940	2765	3695	1995	2845	2859.82	0.92	-2	2928	2886	2803	2761	2678	2907	2782	71	850	500	2040	5	1	14244718	411	17.07	0.88	12	0.44	169.00	3278.00	5070	20240402	-43.10	2500	20241209	15.40	3210	-10.12	20250321	2690	7.25	20250113	4410	-34.58	20240408	2500	15.40	20241209	2.27	Y	263810	500	71 억	130341	N	N	0	N	N
46	20250407	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	50	2	1.76	149968180	52443	162.92	2815	2940	2765	3695	1995	2845	2859.64	0.92	-3371	2928	2886	2803	2761	2678	2907	2782	71	850	500	2040	5	1	14244718	412	17.13	0.88	12	0.37	169.00	3278.00	5070	20240402	-42.90	2500	20241209	15.80	3210	-9.81	20250321	2690	7.62	20250113	4410	-34.35	20240408	2500	15.80	20241209	2.27	Y	263810	500	71 억	130341	N	N	0	N	N
47	20250407	110945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-5	5	-0.18	69306980	24527	76.19	2815	2875	2765	3695	1995	2845	2825.74	0.92	-1829	2928	2886	2803	2761	2678	2907	2782	71	850	500	2040	5	1	14244718	405	16.80	0.87	12	0.17	169.00	3278.00	5070	20240402	-43.98	2500	20241209	13.60	3210	-11.53	20250321	2690	5.58	20250113	4410	-35.60	20240408	2500	13.60	20241209	2.27	Y	263810	500	71 억	130341	N	N	0	N	N
48	20250407	100945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-35	5	-1.23	37413250	13296	41.30	2815	2845	2765	3695	1995	2845	2813.87	0.92	-1663	2928	2886	2803	2761	2678	2907	2782	71	850	500	2040	5	1	14244718	400	16.63	0.86	12	0.09	169.00	3278.00	5070	20240402	-44.58	2500	20241209	12.40	3210	-12.46	20250321	2690	4.46	20250113	4410	-36.28	20240408	2500	12.40	20241209	2.27	Y	263810	500	71 억	130341	N	N	0	N	N
49	20250407	090947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2802	-43	5	-1.51	17396183	6182	19.20	2815	2840	2795	3695	1995	2845	2814.01	0.92	-757	2928	2886	2803	2761	2678	2907	2782	71	850	500	2040	5	1	14244718	399	16.58	0.85	12	0.04	169.00	3278.00	5070	20240402	-44.73	2500	20241209	12.08	3210	-12.71	20250321	2690	4.16	20250113	4410	-36.46	20240408	2500	12.08	20241209	2.27	Y	263810	500	71 억	130341	N	N	0	N	N
50	20250404	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	35	2	1.25	89461410	32169	185.70	2720	2845	2720	3650	1970	2810	2780.98	0.90	2300	2860	2835	2805	2780	2750	2847	2792	71	840	500	2020	5	1	14244718	405	16.83	0.87	12	0.23	169.00	3278.00	5070	20240402	-43.89	2500	20241209	13.80	3210	-11.37	20250321	2690	5.76	20250113	4680	-39.21	20240404	2500	13.80	20241209	2.26	Y	263810	500	71 억	128041	N	N	0	N	N
51	20250404	150951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-5	5	-0.18	66481280	24029	138.71	2720	2825	2720	3650	1970	2810	2766.71	0.90	2284	2860	2835	2805	2780	2750	2847	2792	71	840	500	2020	5	1	14244718	400	16.60	0.86	12	0.17	169.00	3278.00	5070	20240402	-44.67	2500	20241209	12.20	3210	-12.62	20250321	2690	4.28	20250113	4680	-40.06	20240404	2500	12.20	20241209	2.26	Y	263810	500	71 억	128041	N	N	0	N	N
52	20250404	140954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-30	5	-1.07	59921700	21677	125.13	2720	2825	2720	3650	1970	2810	2764.30	0.90	2230	2860	2835	2805	2780	2750	2847	2792	71	840	500	2020	5	1	14244718	396	16.45	0.85	12	0.15	169.00	3278.00	5070	20240402	-45.17	2500	20241209	11.20	3210	-13.40	20250321	2690	3.35	20250113	4680	-40.60	20240404	2500	11.20	20241209	2.26	Y	263810	500	71 억	128041	N	N	0	N	N
53	20250404	130952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-35	5	-1.25	50620130	18329	105.81	2720	2825	2720	3650	1970	2810	2761.75	0.90	2221	2860	2835	2805	2780	2750	2847	2792	71	840	500	2020	5	1	14244718	395	16.42	0.85	12	0.13	169.00	3278.00	5070	20240402	-45.27	2500	20241209	11.00	3210	-13.55	20250321	2690	3.16	20250113	4680	-40.71	20240404	2500	11.00	20241209	2.26	Y	263810	500	71 억	128041	N	N	0	N	N
54	20250404	120945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-30	5	-1.07	32037930	11586	66.88	2720	2825	2720	3650	1970	2810	2765.23	0.90	2271	2860	2835	2805	2780	2750	2847	2792	71	840	500	2020	5	1	14244718	396	16.45	0.85	12	0.08	169.00	3278.00	5070	20240402	-45.17	2500	20241209	11.20	3210	-13.40	20250321	2690	3.35	20250113	4680	-40.60	20240404	2500	11.20	20241209	2.26	Y	263810	500	71 억	128041	N	N	0	N	N
55	20250404	110950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-5	5	-0.18	23035410	8349	48.20	2720	2825	2720	3650	1970	2810	2759.06	0.90	1598	2860	2835	2805	2780	2750	2847	2792	71	840	500	2020	5	1	14244718	400	16.60	0.86	12	0.06	169.00	3278.00	5070	20240402	-44.67	2500	20241209	12.20	3210	-12.62	20250321	2690	4.28	20250113	4680	-40.06	20240404	2500	12.20	20241209	2.26	Y	263810	500	71 억	128041	N	N	0	N	N
56	20250404	100949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-5	5	-0.18	19245575	6991	40.36	2720	2825	2720	3650	1970	2810	2752.91	0.90	1205	2860	2835	2805	2780	2750	2847	2792	71	840	500	2020	5	1	14244718	400	16.60	0.86	12	0.05	169.00	3278.00	5070	20240402	-44.67	2500	20241209	12.20	3210	-12.62	20250321	2690	4.28	20250113	4680	-40.06	20240404	2500	12.20	20241209	2.26	Y	263810	500	71 억	128041	N	N	0	N	N
57	20250404	090953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	-60	5	-2.14	8417230	3094	17.86	2720	2815	2720	3650	1970	2810	2720.50	0.90	272	2860	2835	2805	2780	2750	2847	2792	71	840	500	2020	5	1	14244718	392	16.27	0.84	12	0.02	169.00	3278.00	5070	20240402	-45.76	2500	20241209	10.00	3210	-14.33	20250321	2690	2.23	20250113	4680	-41.24	20240404	2500	10.00	20241209	2.26	Y	263810	500	71 억	128041	N	N	0	N	N
58	20250403	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2810	-5	5	-0.18	48334145	17250	88.72	2775	2830	2775	3655	1975	2815	2801.65	0.89	433	2951	2882	2841	2772	2731	2862	2752	71	840	500	2020	5	1	14244718	400	16.63	0.86	12	0.12	169.00	3278.00	5070	20240402	-44.58	2500	20241209	12.40	3210	-12.46	20250321	2690	4.46	20250113	4680	-39.96	20240404	2500	12.40	20241209	2.26	Y	263810	500	71 억	127434	N	N	0	N	N
59	20250403	150941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	5	2	0.18	33797125	12079	62.12	2775	2825	2775	3655	1975	2815	2798.01	0.89	253	2951	2882	2841	2772	2731	2862	2752	71	840	500	2020	5	1	14244718	402	16.69	0.86	12	0.08	169.00	3278.00	5070	20240402	-44.38	2500	20241209	12.80	3210	-12.15	20250321	2690	4.83	20250113	4680	-39.74	20240404	2500	12.80	20241209	2.26	Y	263810	500	71 억	127434	N	N	0	N	N
60	20250403	140940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	5	2	0.18	27977855	10009	51.48	2775	2825	2775	3655	1975	2815	2795.27	0.89	267	2951	2882	2841	2772	2731	2862	2752	71	840	500	2020	5	1	14244718	402	16.69	0.86	12	0.07	169.00	3278.00	5070	20240402	-44.38	2500	20241209	12.80	3210	-12.15	20250321	2690	4.83	20250113	4680	-39.74	20240404	2500	12.80	20241209	2.26	Y	263810	500	71 억	127434	N	N	0	N	N
61	20250403	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	5	2	0.18	24194425	8666	44.57	2775	2820	2775	3655	1975	2815	2791.88	0.89	-142	2951	2882	2841	2772	2731	2862	2752	71	840	500	2020	5	1	14244718	402	16.69	0.86	12	0.06	169.00	3278.00	5070	20240402	-44.38	2500	20241209	12.80	3210	-12.15	20250321	2690	4.83	20250113	4680	-39.74	20240404	2500	12.80	20241209	2.26	Y	263810	500	71 억	127434	N	N	0	N	N
62	20250403	120937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	5	2	0.18	19788130	7101	36.52	2775	2820	2775	3655	1975	2815	2786.67	0.89	-252	2951	2882	2841	2772	2731	2862	2752	71	840	500	2020	5	1	14244718	402	16.69	0.86	12	0.05	169.00	3278.00	5070	20240402	-44.38	2500	20241209	12.80	3210	-12.15	20250321	2690	4.83	20250113	4680	-39.74	20240404	2500	12.80	20241209	2.26	Y	263810	500	71 억	127434	N	N	0	N	N
63	20250403	110940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-25	5	-0.89	14556710	5234	26.92	2775	2810	2775	3655	1975	2815	2781.18	0.89	72	2951	2882	2841	2772	2731	2862	2752	71	840	500	2020	5	1	14244718	397	16.51	0.85	12	0.04	169.00	3278.00	5070	20240402	-44.97	2500	20241209	11.60	3210	-13.08	20250321	2690	3.72	20250113	4680	-40.38	20240404	2500	11.60	20241209	2.26	Y	263810	500	71 억	127434	N	N	0	N	N
64	20250403	100941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-10	5	-0.36	7523875	2705	13.91	2775	2810	2775	3655	1975	2815	2781.47	0.89	71	2951	2882	2841	2772	2731	2862	2752	71	840	500	2020	5	1	14244718	400	16.60	0.86	12	0.02	169.00	3278.00	5070	20240402	-44.67	2500	20241209	12.20	3210	-12.62	20250321	2690	4.28	20250113	4680	-40.06	20240404	2500	12.20	20241209	2.26	Y	263810	500	71 억	127434	N	N	0	N	N
65	20250403	090944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-25	5	-0.89	1050650	378	1.94	2775	2790	2775	3655	1975	2815	2779.50	0.89	193	2951	2882	2841	2772	2731	2862	2752	71	840	500	2020	5	1	14244718	397	16.51	0.85	12	0.00	169.00	3278.00	5070	20240402	-44.97	2500	20241209	11.60	3210	-13.08	20250321	2690	3.72	20250113	4680	-40.38	20240404	2500	11.60	20241209	2.26	Y	263810	500	71 억	127434	N	N	0	N	N
66	20250402	160920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-60	5	-2.09	54794320	19414	184.58	2910	2910	2800	3735	2015	2875	2823.09	0.90	-133	2958	2916	2873	2831	2788	2937	2852	71	860	500	2070	5	1	14244718	401	16.66	0.86	12	0.14	169.00	3278.00	5070	20240402	-44.48	2500	20241209	12.60	3210	-12.31	20250321	2690	4.65	20250113	5070	-44.48	20240402	2500	12.60	20241209	2.21	Y	263810	500	71 억	127741	N	N	0	N	N
67	20250402	150921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-40	5	-1.39	44075340	15613	148.44	2910	2910	2800	3735	2015	2875	2822.99	0.90	463	2958	2916	2873	2831	2788	2937	2852	71	860	500	2070	5	1	14244718	404	16.78	0.86	12	0.11	169.00	3278.00	5070	20240402	-44.08	2500	20241209	13.40	3210	-11.68	20250321	2690	5.39	20250113	5070	-44.08	20240402	2500	13.40	20241209	2.21	Y	263810	500	71 억	127741	N	N	0	N	N
68	20250402	140923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-45	5	-1.57	41467440	14689	139.66	2910	2910	2800	3735	2015	2875	2823.03	0.90	360	2958	2916	2873	2831	2788	2937	2852	71	860	500	2070	5	1	14244718	403	16.75	0.86	12	0.10	169.00	3278.00	5070	20240402	-44.18	2500	20241209	13.20	3210	-11.84	20250321	2690	5.20	20250113	5070	-44.18	20240402	2500	13.20	20241209	2.21	Y	263810	500	71 억	127741	N	N	0	N	N
69	20250402	130924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-45	5	-1.57	41320960	14637	139.16	2910	2910	2800	3735	2015	2875	2823.05	0.90	360	2958	2916	2873	2831	2788	2937	2852	71	860	500	2070	5	1	14244718	403	16.75	0.86	12	0.10	169.00	3278.00	5070	20240402	-44.18	2500	20241209	13.20	3210	-11.84	20250321	2690	5.20	20250113	5070	-44.18	20240402	2500	13.20	20241209	2.21	Y	263810	500	71 억	127741	N	N	0	N	N
70	20250402	120922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-45	5	-1.57	40791410	14449	137.37	2910	2910	2800	3735	2015	2875	2823.13	0.90	349	2958	2916	2873	2831	2788	2937	2852	71	860	500	2070	5	1	14244718	403	16.75	0.86	12	0.10	169.00	3278.00	5070	20240402	-44.18	2500	20241209	13.20	3210	-11.84	20250321	2690	5.20	20250113	5070	-44.18	20240402	2500	13.20	20241209	2.21	Y	263810	500	71 억	127741	N	N	0	N	N
71	20250402	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-45	5	-1.57	36422045	12895	122.60	2910	2910	2800	3735	2015	2875	2824.51	0.90	270	2958	2916	2873	2831	2788	2937	2852	71	860	500	2070	5	1	14244718	403	16.75	0.86	12	0.09	169.00	3278.00	5070	20240402	-44.18	2500	20241209	13.20	3210	-11.84	20250321	2690	5.20	20250113	5070	-44.18	20240402	2500	13.20	20241209	2.21	Y	263810	500	71 억	127741	N	N	0	N	N
72	20250402	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-45	5	-1.57	31451330	11128	105.80	2910	2910	2800	3735	2015	2875	2826.32	0.90	209	2958	2916	2873	2831	2788	2937	2852	71	860	500	2070	5	1	14244718	403	16.75	0.86	12	0.08	169.00	3278.00	5070	20240402	-44.18	2500	20241209	13.20	3210	-11.84	20250321	2690	5.20	20250113	5070	-44.18	20240402	2500	13.20	20241209	2.21	Y	263810	500	71 억	127741	N	N	0	N	N
73	20250402	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-5	5	-0.17	3380920	1171	11.13	2910	2910	2870	3735	2015	2875	2887.21	0.90	-107	2958	2916	2873	2831	2788	2937	2852	71	860	500	2070	5	1	14244718	409	16.98	0.88	12	0.01	169.00	3278.00	5070	20240402	-43.39	2500	20241209	14.80	3210	-10.59	20250321	2690	6.69	20250113	5070	-43.39	20240402	2500	14.80	20241209	2.21	Y	263810	500	71 억	127741	N	N	0	N	N
74	20250401	160930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	45	2	1.59	30062705	10518	45.54	2830	2915	2830	3675	1985	2830	2858.21	0.89	343	2990	2910	2805	2725	2620	2857	2672	71	845	500	2030	5	1	14244718	410	17.01	0.88	12	0.07	169.00	3278.00	5070	20240402	-43.29	2500	20241209	15.00	3210	-10.44	20250321	2690	6.88	20250113	5070	-43.29	20240402	2500	15.00	20241209	2.17	Y	263810	500	71 억	127398	N	N	0	N	N
75	20250401	150928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	35	2	1.24	27236605	9534	41.28	2830	2915	2830	3675	1985	2830	2856.79	0.89	351	2990	2910	2805	2725	2620	2857	2672	71	845	500	2030	5	1	14244718	408	16.95	0.87	12	0.07	169.00	3278.00	5070	20240402	-43.49	2500	20241209	14.60	3210	-10.75	20250321	2690	6.51	20250113	5070	-43.49	20240402	2500	14.60	20241209	2.17	Y	263810	500	71 억	127398	N	N	0	N	N
76	20250401	140929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	35	2	1.24	26814200	9386	40.64	2830	2915	2830	3675	1985	2830	2856.83	0.89	347	2990	2910	2805	2725	2620	2857	2672	71	845	500	2030	5	1	14244718	408	16.95	0.87	12	0.07	169.00	3278.00	5070	20240402	-43.49	2500	20241209	14.60	3210	-10.75	20250321	2690	6.51	20250113	5070	-43.49	20240402	2500	14.60	20241209	2.17	Y	263810	500	71 억	127398	N	N	0	N	N
77	20250401	130929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	30	2	1.06	24457040	8562	37.07	2830	2915	2830	3675	1985	2830	2856.46	0.89	435	2990	2910	2805	2725	2620	2857	2672	71	845	500	2030	5	1	14244718	407	16.92	0.87	12	0.06	169.00	3278.00	5070	20240402	-43.59	2500	20241209	14.40	3210	-10.90	20250321	2690	6.32	20250113	5070	-43.59	20240402	2500	14.40	20241209	2.17	Y	263810	500	71 억	127398	N	N	0	N	N
78	20250401	120930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	45	2	1.59	17451230	6101	26.42	2830	2915	2830	3675	1985	2830	2860.39	0.89	318	2990	2910	2805	2725	2620	2857	2672	71	845	500	2030	5	1	14244718	410	17.01	0.88	12	0.04	169.00	3278.00	5070	20240402	-43.29	2500	20241209	15.00	3210	-10.44	20250321	2690	6.88	20250113	5070	-43.29	20240402	2500	15.00	20241209	2.17	Y	263810	500	71 억	127398	N	N	0	N	N
79	20250401	110917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	45	2	1.59	8135795	2835	12.28	2830	2915	2830	3675	1985	2830	2869.77	0.89	-45	2990	2910	2805	2725	2620	2857	2672	71	845	500	2030	5	1	14244718	410	17.01	0.88	12	0.02	169.00	3278.00	5070	20240402	-43.29	2500	20241209	15.00	3210	-10.44	20250321	2690	6.88	20250113	5070	-43.29	20240402	2500	15.00	20241209	2.17	Y	263810	500	71 억	127398	N	N	0	N	N
80	20250401	100915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	40	2	1.41	1915745	667	2.89	2830	2915	2830	3675	1985	2830	2872.18	0.89	-68	2990	2910	2805	2725	2620	2857	2672	71	845	500	2030	5	1	14244718	409	16.98	0.88	12	0.00	169.00	3278.00	5070	20240402	-43.39	2500	20241209	14.80	3210	-10.59	20250321	2690	6.69	20250113	5070	-43.39	20240402	2500	14.80	20241209	2.17	Y	263810	500	71 억	127398	N	N	0	N	N
81	20250401	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	55	2	1.94	1353295	470	2.04	2830	2915	2830	3675	1985	2830	2879.35	0.89	-5	2990	2910	2805	2725	2620	2857	2672	71	845	500	2030	5	1	14244718	411	17.07	0.88	12	0.00	169.00	3278.00	5070	20240402	-43.10	2500	20241209	15.40	3210	-10.12	20250321	2690	7.25	20250113	5070	-43.10	20240402	2500	15.40	20241209	2.17	Y	263810	500	71 억	127398	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History