KissMeData/463480/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250408	161218	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14300	1660	2	13.13	85496963470	6061493	675.80	13000	15080	12810	16430	8850	12640	14104.94	0.84	0	91515	14486	13562	13006	12082	11526	13285	11805	25	3790	200	8840	10	1	12390358	1772	75.66	6.73	12	48.92	189.00	2125.00	22850	20250221	-37.42	9550	20250311	49.74	22850	-37.42	20250221	9550	49.74	20250311	22850	-37.42	20250221	9550	49.74	20250311	2.20	Y	463480	200	24 억		104379	N	N	10396	N	00	N
3	20250408	151228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14390	1750	2	13.84	83773444610	5940803	662.34	13000	15080	12810	16430	8850	12640	14101.65	0.84	0	93909	14486	13562	13006	12082	11526	13285	11805	25	3790	200	8840	10	1	12390358	1783	76.14	6.77	12	47.95	189.00	2125.00	22850	20250221	-37.02	9550	20250311	50.68	22850	-37.02	20250221	9550	50.68	20250311	22850	-37.02	20250221	9550	50.68	20250311	2.20	Y	463480	200	24 억		104379	N	N	5851	N	00	N
4	20250408	141225	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14270	1630	2	12.90	75131103005	5334609	594.76	13000	15080	12810	16430	8850	12640	14084.02	0.84	0	59258	14486	13562	13006	12082	11526	13285	11805	25	3790	200	8840	10	1	12390358	1768	75.50	6.72	12	43.05	189.00	2125.00	22850	20250221	-37.55	9550	20250311	49.42	22850	-37.55	20250221	9550	49.42	20250311	22850	-37.55	20250221	9550	49.42	20250311	2.20	Y	463480	200	24 억		104379	N	N	5851	N	00	N
5	20250408	131222	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14160	1520	2	12.03	48104540300	3462464	386.03	13000	14525	12810	16430	8850	12640	13893.56	0.84	0	-3347	14486	13562	13006	12082	11526	13285	11805	25	3790	200	8840	10	1	12390358	1754	74.92	6.66	12	27.94	189.00	2125.00	22850	20250221	-38.03	9550	20250311	48.27	22850	-38.03	20250221	9550	48.27	20250311	22850	-38.03	20250221	9550	48.27	20250311	2.20	Y	463480	200	24 억		104379	N	N	5851	N	00	N
6	20250408	121228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14160	1520	2	12.03	37677653590	2731344	304.52	13000	14500	12810	16430	8850	12640	13795.03	0.84	0	-19806	14486	13562	13006	12082	11526	13285	11805	25	3790	200	8840	10	1	12390358	1754	74.92	6.66	12	22.04	189.00	2125.00	22850	20250221	-38.03	9550	20250311	48.27	22850	-38.03	20250221	9550	48.27	20250311	22850	-38.03	20250221	9550	48.27	20250311	2.20	Y	463480	200	24 억		104379	N	N	5851	N	00	N
7	20250408	111224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13680	1040	2	8.23	20769886455	1538563	171.53	13000	14040	12810	16430	8850	12640	13500.17	0.84	0	-12704	14486	13562	13006	12082	11526	13285	11805	25	3790	200	8840	10	1	12390358	1695	72.38	6.44	12	12.42	189.00	2125.00	22850	20250221	-40.13	9550	20250311	43.25	22850	-40.13	20250221	9550	43.25	20250311	22850	-40.13	20250221	9550	43.25	20250311	2.20	Y	463480	200	24 억		104379	N	N	5851	N	00	N
8	20250408	101226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13160	520	2	4.11	7957296140	603194	67.25	13000	13500	12810	16430	8850	12640	13192.97	0.84	0	-47145	14486	13562	13006	12082	11526	13285	11805	25	3790	200	8840	10	1	12390358	1631	69.63	6.19	12	4.87	189.00	2125.00	22850	20250221	-42.41	9550	20250311	37.80	22850	-42.41	20250221	9550	37.80	20250311	22850	-42.41	20250221	9550	37.80	20250311	2.20	Y	463480	200	24 억		104379	N	N	5851	N	00	N
9	20250408	091228	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12900	260	2	2.06	1617540615	124512	13.88	13000	13230	12810	16430	8850	12640	12994.26	0.84	0	-15711	14486	13562	13006	12082	11526	13285	11805	25	3790	200	8840	10	1	12390358	1598	68.25	6.07	12	1.00	189.00	2125.00	22850	20250221	-43.54	9550	20250311	35.08	22850	-43.54	20250221	9550	35.08	20250311	22850	-43.54	20250221	9550	35.08	20250311	2.20	Y	463480	200	24 억		104379	N	N	5851	N	00	N
10	20250407	161212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12640	-1850	5	-12.77	11179144930	859645	53.51	13800	13930	12450	18830	10150	14490	13005.22	1.02	0	-21989	16196	15342	14546	13692	12896	14945	13295	25	4340	200	10140	10	1	12390358	1566	66.88	5.95	12	6.94	189.00	2125.00	22850	20250221	-44.68	9550	20250311	32.36	22850	-44.68	20250221	9550	32.36	20250311	22850	-44.68	20250221	9550	32.36	20250311	2.09	Y	463480	200	24 억		126566	N	N	5851	N	00	N
11	20250407	151219	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12800	-1690	5	-11.66	10640283405	817196	50.87	13800	13930	12450	18830	10150	14490	13020.45	1.02	0	-41135	16196	15342	14546	13692	12896	14945	13295	25	4340	200	10140	10	1	12390358	1586	67.72	6.02	12	6.60	189.00	2125.00	22850	20250221	-43.98	9550	20250311	34.03	22850	-43.98	20250221	9550	34.03	20250311	22850	-43.98	20250221	9550	34.03	20250311	2.09	Y	463480	200	24 억		126566	N	N	25735	N	00	N
12	20250407	141217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12920	-1570	5	-10.84	9618428565	737322	45.90	13800	13930	12450	18830	10150	14490	13045.05	1.02	0	-48043	16196	15342	14546	13692	12896	14945	13295	25	4340	200	10140	10	1	12390358	1601	68.36	6.08	12	5.95	189.00	2125.00	22850	20250221	-43.46	9550	20250311	35.29	22850	-43.46	20250221	9550	35.29	20250311	22850	-43.46	20250221	9550	35.29	20250311	2.09	Y	463480	200	24 억		126566	N	N	25735	N	00	N
13	20250407	131215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13190	-1300	5	-8.97	8496119220	650962	40.52	13800	13930	12450	18830	10150	14490	13051.60	1.02	0	-52129	16196	15342	14546	13692	12896	14945	13295	25	4340	200	10140	10	1	12390358	1634	69.79	6.21	12	5.25	189.00	2125.00	22850	20250221	-42.28	9550	20250311	38.12	22850	-42.28	20250221	9550	38.12	20250311	22850	-42.28	20250221	9550	38.12	20250311	2.09	Y	463480	200	24 억		126566	N	N	25735	N	00	N
14	20250407	121212	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12970	-1520	5	-10.49	7098961295	545286	33.94	13800	13930	12450	18830	10150	14490	13018.74	1.02	0	-50542	16196	15342	14546	13692	12896	14945	13295	25	4340	200	10140	10	1	12390358	1607	68.62	6.10	12	4.40	189.00	2125.00	22850	20250221	-43.24	9550	20250311	35.81	22850	-43.24	20250221	9550	35.81	20250311	22850	-43.24	20250221	9550	35.81	20250311	2.09	Y	463480	200	24 억		126566	N	N	25735	N	00	N
15	20250407	111215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13050	-1440	5	-9.94	6396329435	491172	30.57	13800	13930	12450	18830	10150	14490	13022.53	1.02	0	-44396	16196	15342	14546	13692	12896	14945	13295	25	4340	200	10140	10	1	12390358	1617	69.05	6.14	12	3.96	189.00	2125.00	22850	20250221	-42.89	9550	20250311	36.65	22850	-42.89	20250221	9550	36.65	20250311	22850	-42.89	20250221	9550	36.65	20250311	2.09	Y	463480	200	24 억		126566	N	N	25735	N	00	N
16	20250407	101215	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	12810	-1680	5	-11.59	5288478595	405513	25.24	13800	13930	12450	18830	10150	14490	13041.39	1.02	0	-36412	16196	15342	14546	13692	12896	14945	13295	25	4340	200	10140	10	1	12390358	1587	67.78	6.03	12	3.27	189.00	2125.00	22850	20250221	-43.94	9550	20250311	34.14	22850	-43.94	20250221	9550	34.14	20250311	22850	-43.94	20250221	9550	34.14	20250311	2.09	Y	463480	200	24 억		126566	N	N	25735	N	00	N
17	20250407	091217	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13095	-1395	5	-9.63	2268979375	170060	10.59	13800	13930	13010	18830	10150	14490	13342.11	1.02	0	-29122	16196	15342	14546	13692	12896	14945	13295	25	4340	200	10140	10	1	12390358	1623	69.29	6.16	12	1.37	189.00	2125.00	22850	20250221	-42.69	9550	20250311	37.12	22850	-42.69	20250221	9550	37.12	20250311	22850	-42.69	20250221	9550	37.12	20250311	2.09	Y	463480	200	24 억		126566	N	N	25735	N	00	N
18	20250404	161210	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14490	-560	5	-3.72	21678360920	1482240	79.02	14810	15400	13750	19560	10540	15050	14625.42	0.92	0	14173	16283	15666	15293	14676	14303	15480	14490	25	4510	200	10530	10	1	12390358	1795	76.67	6.82	12	11.96	189.00	2125.00	22850	20250221	-36.59	9550	20250311	51.73	22850	-36.59	20250221	9550	51.73	20250311	22850	-36.59	20250221	9550	51.73	20250311	1.79	Y	463480	200	24 억		114044	N	N	25735	N	00	N
19	20250404	151223	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14470	-580	5	-3.85	20693399535	1414339	75.40	14810	15400	13750	19560	10540	15050	14631.01	0.92	0	10558	16283	15666	15293	14676	14303	15480	14490	25	4510	200	10530	10	1	12390358	1793	76.56	6.81	12	11.41	189.00	2125.00	22850	20250221	-36.67	9550	20250311	51.52	22850	-36.67	20250221	9550	51.52	20250311	22850	-36.67	20250221	9550	51.52	20250311	1.79	Y	463480	200	24 억		114044	N	N	1007	N	00	N
20	20250404	141227	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	13830	-1220	5	-8.11	18664384030	1271265	67.77	14810	15400	13750	19560	10540	15050	14681.61	0.92	0	-33806	16283	15666	15293	14676	14303	15480	14490	25	4510	200	10530	10	1	12390358	1714	73.17	6.51	12	10.26	189.00	2125.00	22850	20250221	-39.47	9550	20250311	44.82	22850	-39.47	20250221	9550	44.82	20250311	22850	-39.47	20250221	9550	44.82	20250311	1.79	Y	463480	200	24 억		114044	N	N	1007	N	00	N
21	20250404	131224	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14100	-950	5	-6.31	17342963085	1176179	62.70	14810	15400	13850	19560	10540	15050	14745.06	0.92	0	-34551	16283	15666	15293	14676	14303	15480	14490	25	4510	200	10530	10	1	12390358	1747	74.60	6.64	12	9.49	189.00	2125.00	22850	20250221	-38.29	9550	20250311	47.64	22850	-38.29	20250221	9550	47.64	20250311	22850	-38.29	20250221	9550	47.64	20250311	1.79	Y	463480	200	24 억		114044	N	N	1007	N	00	N
22	20250404	121216	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14000	-1050	5	-6.98	15627672560	1053400	56.16	14810	15400	13940	19560	10540	15050	14835.37	0.92	0	-31974	16283	15666	15293	14676	14303	15480	14490	25	4510	200	10530	10	1	12390358	1735	74.07	6.59	12	8.50	189.00	2125.00	22850	20250221	-38.73	9550	20250311	46.60	22850	-38.73	20250221	9550	46.60	20250311	22850	-38.73	20250221	9550	46.60	20250311	1.79	Y	463480	200	24 억		114044	N	N	1007	N	00	N
23	20250404	111220	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14870	-180	5	-1.20	11681747785	778105	41.48	14810	15400	14620	19560	10540	15050	15013.05	0.92	0	-44092	16283	15666	15293	14676	14303	15480	14490	25	4510	200	10530	10	1	12390358	1842	78.68	7.00	12	6.28	189.00	2125.00	22850	20250221	-34.92	9550	20250311	55.71	22850	-34.92	20250221	9550	55.71	20250311	22850	-34.92	20250221	9550	55.71	20250311	1.79	Y	463480	200	24 억		114044	N	N	1007	N	00	N
24	20250404	101221	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15060	10	2	0.07	8422486260	560155	29.86	14810	15400	14620	19560	10540	15050	15035.98	0.92	0	-26540	16283	15666	15293	14676	14303	15480	14490	25	4510	200	10530	10	1	12390358	1866	79.68	7.09	12	4.52	189.00	2125.00	22850	20250221	-34.09	9550	20250311	57.70	22850	-34.09	20250221	9550	57.70	20250311	22850	-34.09	20250221	9550	57.70	20250311	1.79	Y	463480	200	24 억		114044	N	N	1007	N	00	N
25	20250404	091226	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15010	-40	5	-0.27	4506918655	298487	15.91	14810	15400	14620	19560	10540	15050	15099.29	0.92	0	-12265	16283	15666	15293	14676	14303	15480	14490	25	4510	200	10530	10	1	12390358	1860	79.42	7.06	12	2.41	189.00	2125.00	22850	20250221	-34.31	9550	20250311	57.17	22850	-34.31	20250221	9550	57.17	20250311	22850	-34.31	20250221	9550	57.17	20250311	1.79	Y	463480	200	24 억		114044	N	N	1007	N	00	N
26	20250403	161200	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15050	-890	5	-5.58	28177861515	1826485	20.29	15400	15910	14920	20700	11160	15940	15428.31	1.35	0	-84159	17720	16830	16020	15130	14320	17275	15575	25	4760	200	11150	10	1	12390358	1865	79.63	7.08	12	14.74	189.00	2125.00	22850	20250221	-34.14	9550	20250311	57.59	22850	-34.14	20250221	9550	57.59	20250311	22850	-34.14	20250221	9550	57.59	20250311	1.63	Y	463480	200	24 억		167088	N	N	1007	N	00	N
27	20250403	151211	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15100	-840	5	-5.27	27250661820	1764974	19.61	15400	15910	14920	20700	11160	15940	15439.64	1.35	0	-89980	17720	16830	16020	15130	14320	17275	15575	25	4760	200	11150	10	1	12390358	1871	79.89	7.11	12	14.24	189.00	2125.00	22850	20250221	-33.92	9550	20250311	58.12	22850	-33.92	20250221	9550	58.12	20250311	22850	-33.92	20250221	9550	58.12	20250311	1.63	Y	463480	200	24 억		167088	N	N	1177	N	00	N
28	20250403	141208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15420	-520	5	-3.26	23140990565	1494049	16.60	15400	15910	15100	20700	11160	15940	15488.71	1.35	0	-69263	17720	16830	16020	15130	14320	17275	15575	25	4760	200	11150	10	1	12390358	1911	81.59	7.26	12	12.06	189.00	2125.00	22850	20250221	-32.52	9550	20250311	61.47	22850	-32.52	20250221	9550	61.47	20250311	22850	-32.52	20250221	9550	61.47	20250311	1.63	Y	463480	200	24 억		167088	N	N	1177	N	00	N
29	20250403	131206	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15400	-540	5	-3.39	21469536140	1386204	15.40	15400	15910	15100	20700	11160	15940	15487.94	1.35	0	-73238	17720	16830	16020	15130	14320	17275	15575	25	4760	200	11150	10	1	12390358	1908	81.48	7.25	12	11.19	189.00	2125.00	22850	20250221	-32.60	9550	20250311	61.26	22850	-32.60	20250221	9550	61.26	20250311	22850	-32.60	20250221	9550	61.26	20250311	1.63	Y	463480	200	24 억		167088	N	N	1177	N	00	N
30	20250403	121205	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15590	-350	5	-2.20	17547666125	1134110	12.60	15400	15910	15100	20700	11160	15940	15472.54	1.35	0	-31151	17720	16830	16020	15130	14320	17275	15575	25	4760	200	11150	10	1	12390358	1932	82.49	7.34	12	9.15	189.00	2125.00	22850	20250221	-31.77	9550	20250311	63.25	22850	-31.77	20250221	9550	63.25	20250311	22850	-31.77	20250221	9550	63.25	20250311	1.63	Y	463480	200	24 억		167088	N	N	1177	N	00	N
31	20250403	111208	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15590	-350	5	-2.20	13596652165	880822	9.79	15400	15840	15100	20700	11160	15940	15436.20	1.35	0	-15347	17720	16830	16020	15130	14320	17275	15575	25	4760	200	11150	10	1	12390358	1932	82.49	7.34	12	7.11	189.00	2125.00	22850	20250221	-31.77	9550	20250311	63.25	22850	-31.77	20250221	9550	63.25	20250311	22850	-31.77	20250221	9550	63.25	20250311	1.63	Y	463480	200	24 억		167088	N	N	1177	N	00	N
32	20250403	101209	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15500	-440	5	-2.76	11692067505	757891	8.42	15400	15840	15100	20700	11160	15940	15426.96	1.35	0	-22544	17720	16830	16020	15130	14320	17275	15575	25	4760	200	11150	10	1	12390358	1921	82.01	7.29	12	6.12	189.00	2125.00	22850	20250221	-32.17	9550	20250311	62.30	22850	-32.17	20250221	9550	62.30	20250311	22850	-32.17	20250221	9550	62.30	20250311	1.63	Y	463480	200	24 억		167088	N	N	1177	N	00	N
33	20250403	091214	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15390	-550	5	-3.45	3108208560	201736	2.24	15400	15590	15310	20700	11160	15940	15406.74	1.35	0	11943	17720	16830	16020	15130	14320	17275	15575	25	4760	200	11150	10	1	12390358	1907	81.43	7.24	12	1.63	189.00	2125.00	22850	20250221	-32.65	9550	20250311	61.15	22850	-32.65	20250221	9550	61.15	20250311	22850	-32.65	20250221	9550	61.15	20250311	1.63	Y	463480	200	24 억		167088	N	N	1177	N	00	N
34	20250402	161143	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15940	690	2	4.52	144177363205	8900363	57.20	15250	16910	15210	19820	10680	15250	16199.72	1.07	0	31732	17076	16162	15226	14312	13376	16620	14770	25	4570	200	10670	10	1	12390358	1975	84.34	7.50	12	71.83	189.00	2125.00	22850	20250221	-30.24	9550	20250311	66.91	22850	-30.24	20250221	9550	66.91	20250311	22850	-30.24	20250221	9550	66.91	20250311	1.67	Y	463480	200	24 억		133095	N	N	1177	N	00	N
35	20250402	151144	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15770	520	2	3.41	141262258935	8716103	56.01	15250	16910	15210	19820	10680	15250	16207.26	1.07	0	37334	17076	16162	15226	14312	13376	16620	14770	25	4570	200	10670	10	1	12390358	1954	83.44	7.42	12	70.35	189.00	2125.00	22850	20250221	-30.98	9550	20250311	65.13	22850	-30.98	20250221	9550	65.13	20250311	22850	-30.98	20250221	9550	65.13	20250311	1.67	Y	463480	200	24 억		133095	N	N	0	N	00	N
36	20250402	141146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15620	370	2	2.43	132143524020	8131467	52.26	15250	16910	15210	19820	10680	15250	16251.12	1.07	0	-9886	17076	16162	15226	14312	13376	16620	14770	25	4570	200	10670	10	1	12390358	1935	82.65	7.35	12	65.63	189.00	2125.00	22850	20250221	-31.64	9550	20250311	63.56	22850	-31.64	20250221	9550	63.56	20250311	22850	-31.64	20250221	9550	63.56	20250311	1.67	Y	463480	200	24 억		133095	N	N	0	N	00	N
37	20250402	131148	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16080	830	2	5.44	123582719525	7590162	48.78	15250	16910	15210	19820	10680	15250	16282.23	1.07	0	-41536	17076	16162	15226	14312	13376	16620	14770	25	4570	200	10670	10	1	12390358	1992	85.08	7.57	12	61.26	189.00	2125.00	22850	20250221	-29.63	9550	20250311	68.38	22850	-29.63	20250221	9550	68.38	20250311	22850	-29.63	20250221	9550	68.38	20250311	1.67	Y	463480	200	24 억		133095	N	N	0	N	00	N
38	20250402	121146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16020	770	2	5.05	116060868930	7124860	45.79	15250	16910	15210	19820	10680	15250	16289.85	1.07	0	-58402	17076	16162	15226	14312	13376	16620	14770	25	4570	200	10670	10	1	12390358	1985	84.76	7.54	12	57.50	189.00	2125.00	22850	20250221	-29.89	9550	20250311	67.75	22850	-29.89	20250221	9550	67.75	20250311	22850	-29.89	20250221	9550	67.75	20250311	1.67	Y	463480	200	24 억		133095	N	N	0	N	00	N
39	20250402	111146	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16110	860	2	5.64	107353019190	6583231	42.31	15250	16910	15210	19820	10680	15250	16307.35	1.07	0	-14344	17076	16162	15226	14312	13376	16620	14770	25	4570	200	10670	10	1	12390358	1996	85.24	7.58	12	53.13	189.00	2125.00	22850	20250221	-29.50	9550	20250311	68.69	22850	-29.50	20250221	9550	68.69	20250311	22850	-29.50	20250221	9550	68.69	20250311	1.67	Y	463480	200	24 억		133095	N	N	0	N	00	N
40	20250402	101145	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15920	670	2	4.39	88835625230	5441267	34.97	15250	16910	15210	19820	10680	15250	16326.66	1.07	0	-53464	17076	16162	15226	14312	13376	16620	14770	25	4570	200	10670	10	1	12390358	1973	84.23	7.49	12	43.92	189.00	2125.00	22850	20250221	-30.33	9550	20250311	66.70	22850	-30.33	20250221	9550	66.70	20250311	22850	-30.33	20250221	9550	66.70	20250311	1.67	Y	463480	200	24 억		133095	N	N	0	N	00	N
41	20250402	091155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	16390	1140	2	7.48	46355445390	2833448	18.21	15250	16910	15210	19820	10680	15250	16360.85	1.07	0	103960	17076	16162	15226	14312	13376	16620	14770	25	4570	200	10670	10	1	12390358	2031	86.72	7.71	12	22.87	189.00	2125.00	22850	20250221	-28.27	9550	20250311	71.62	22850	-28.27	20250221	9550	71.62	20250311	22850	-28.27	20250221	9550	71.62	20250311	1.67	Y	463480	200	24 억		133095	N	N	0	N	00	N
42	20250401	161155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15250	1750	2	12.96	237025604320	15411302	903.77	14600	16140	14290	17550	9450	13500	15380.32	0.51	0	63928	15046	14272	13856	13082	12666	14065	12875	25	4050	200	9450	10	1	12390358	1890	80.69	7.18	12	124.38	189.00	2125.00	22850	20250221	-33.26	9550	20250311	59.69	22850	-33.26	20250221	9550	59.69	20250311	22850	-33.26	20250221	9550	59.69	20250311	1.72	Y	463480	200	24 억		63590	N	N	0	N	00	N
43	20250401	151153	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15440	1940	2	14.37	231589858100	15057156	883.01	14600	16140	14290	17550	9450	13500	15380.72	0.51	0	50395	15046	14272	13856	13082	12666	14065	12875	25	4050	200	9450	10	1	12390358	1913	81.69	7.27	12	121.52	189.00	2125.00	22850	20250221	-32.43	9550	20250311	61.68	22850	-32.43	20250221	9550	61.68	20250311	22850	-32.43	20250221	9550	61.68	20250311	1.72	Y	463480	200	24 억		63590	N	N	0	N	00	N
44	20250401	141154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15930	2430	2	18.00	186833952340	12179276	714.24	14600	16140	14290	17550	9450	13500	15340.32	0.51	0	84837	15046	14272	13856	13082	12666	14065	12875	25	4050	200	9450	10	1	12390358	1974	84.29	7.50	12	98.30	189.00	2125.00	22850	20250221	-30.28	9550	20250311	66.81	22850	-30.28	20250221	9550	66.81	20250311	22850	-30.28	20250221	9550	66.81	20250311	1.72	Y	463480	200	24 억		63590	N	N	0	N	00	N
45	20250401	131154	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15350	1850	2	13.70	114698386000	7576679	444.32	14600	15650	14290	17550	9450	13500	15138.35	0.51	0	51037	15046	14272	13856	13082	12666	14065	12875	25	4050	200	9450	10	1	12390358	1902	81.22	7.22	12	61.15	189.00	2125.00	22850	20250221	-32.82	9550	20250311	60.73	22850	-32.82	20250221	9550	60.73	20250311	22850	-32.82	20250221	9550	60.73	20250311	1.72	Y	463480	200	24 억		63590	N	N	0	N	00	N
46	20250401	121155	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14600	1100	2	8.15	88465848685	5842662	342.63	14600	15650	14290	17550	9450	13500	15141.36	0.51	0	60122	15046	14272	13856	13082	12666	14065	12875	25	4050	200	9450	10	1	12390358	1809	77.25	6.87	12	47.15	189.00	2125.00	22850	20250221	-36.11	9550	20250311	52.88	22850	-36.11	20250221	9550	52.88	20250311	22850	-36.11	20250221	9550	52.88	20250311	1.72	Y	463480	200	24 억		63590	N	N	0	N	00	N
47	20250401	111140	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	14670	1170	2	8.67	86458293265	5705549	334.59	14600	15650	14290	17550	9450	13500	15153.37	0.51	0	78378	15046	14272	13856	13082	12666	14065	12875	25	4050	200	9450	10	1	12390358	1818	77.62	6.90	12	46.05	189.00	2125.00	22850	20250221	-35.80	9550	20250311	53.61	22850	-35.80	20250221	9550	53.61	20250311	22850	-35.80	20250221	9550	53.61	20250311	1.72	Y	463480	200	24 억		63590	N	N	0	N	00	N
48	20250401	101137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15100	1600	2	11.85	76429827880	5024348	294.65	14600	15650	14290	17550	9450	13500	15211.89	0.51	0	28136	15046	14272	13856	13082	12666	14065	12875	25	4050	200	9450	10	1	12390358	1871	79.89	7.11	12	40.55	189.00	2125.00	22850	20250221	-33.92	9550	20250311	58.12	22850	-33.92	20250221	9550	58.12	20250311	22850	-33.92	20250221	9550	58.12	20250311	1.72	Y	463480	200	24 억		63590	N	N	0	N	00	N
49	20250401	091137	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	15240	1740	2	12.89	41646273870	2742518	160.83	14600	15540	14290	17550	9450	13500	15185.41	0.51	0	27674	15046	14272	13856	13082	12666	14065	12875	25	4050	200	9450	10	1	12390358	1888	80.63	7.17	12	22.13	189.00	2125.00	22850	20250221	-33.30	9550	20250311	59.58	22850	-33.30	20250221	9550	59.58	20250311	22850	-33.30	20250221	9550	59.58	20250311	1.72	Y	463480	200	24 억		63590	N	N	0	N	00	N