KissMeData/175140/price/prices-20250401.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

ened 4fa65817ef Update 2025-04-10 2981 top30,price

2025-04-10 18:02:05 +09:00

28 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250410	160836	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	200	2	4.59	254307605	56411	43.38	4535	4665	4410	5660	3050	4355	4508.11	0.64	10433	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1116	-5.85	2.29	12	0.23	-779.00	1990.00	8690	20240527	-47.58	4005	20250407	13.73	6310	-27.81	20250305	4005	13.73	20250407	8690	-47.58	20240527	4005	13.73	20250407	Y	175140	500	122 억	156924	N	N	3232	N	00	N
3	20250410	150840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4555	200	2	4.59	225589551	50117	38.54	4535	4665	4410	5660	3050	4355	4501.26	0.64	7620	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1116	-5.85	2.29	12	0.20	-779.00	1990.00	8690	20240527	-47.58	4005	20250407	13.73	6310	-27.81	20250305	4005	13.73	20250407	8690	-47.58	20240527	4005	13.73	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
4	20250410	140837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4510	155	2	3.56	179398082	39932	30.71	4535	4665	4410	5660	3050	4355	4492.59	0.64	1647	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1105	-5.79	2.27	12	0.16	-779.00	1990.00	8690	20240527	-48.10	4005	20250407	12.61	6310	-28.53	20250305	4005	12.61	20250407	8690	-48.10	20240527	4005	12.61	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
5	20250410	130837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	145	2	3.33	135511917	30173	23.20	4535	4665	4410	5660	3050	4355	4491.16	0.64	-5271	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1103	-5.78	2.26	12	0.12	-779.00	1990.00	8690	20240527	-48.22	4005	20250407	12.36	6310	-28.68	20250305	4005	12.36	20250407	8690	-48.22	20240527	4005	12.36	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
6	20250410	120837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	125	2	2.87	110963207	24714	19.01	4535	4665	4410	5660	3050	4355	4489.89	0.64	-4561	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1098	-5.75	2.25	12	0.10	-779.00	1990.00	8690	20240527	-48.45	4005	20250407	11.86	6310	-29.00	20250305	4005	11.86	20250407	8690	-48.45	20240527	4005	11.86	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
7	20250410	110837	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	115	2	2.64	94336217	20997	16.15	4535	4665	4410	5660	3050	4355	4492.84	0.64	-2672	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1095	-5.74	2.25	12	0.09	-779.00	1990.00	8690	20240527	-48.56	4005	20250407	11.61	6310	-29.16	20250305	4005	11.61	20250407	8690	-48.56	20240527	4005	11.61	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
8	20250410	100838	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4535	180	2	4.13	62160005	13811	10.62	4535	4665	4410	5660	3050	4355	4500.76	0.64	-798	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1111	-5.82	2.28	12	0.06	-779.00	1990.00	8690	20240527	-47.81	4005	20250407	13.23	6310	-28.13	20250305	4005	13.23	20250407	8690	-47.81	20240527	4005	13.23	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
9	20250410	090840	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	120	2	2.76	24360770	5467	4.20	4535	4535	4410	5660	3050	4355	4455.97	0.64	159	4978	4666	4458	4146	3938	4562	4042	123	1305	500	3040	5	1	24505529	1097	-5.74	2.25	12	0.02	-779.00	1990.00	8690	20240527	-48.50	4005	20250407	11.74	6310	-29.08	20250305	4005	11.74	20250407	8690	-48.50	20240527	4005	11.74	20250407	Y	175140	500	122 억	156924	N	N	12653	N	00	N
10	20250409	160832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4355	-415	5	-8.70	569523222	129807	42.78	4770	4770	4250	6200	3340	4770	4387.47	0.82	-47562	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1067	-5.59	2.19	12	0.53	-779.00	1990.00	8690	20240527	-49.88	4005	20250407	8.74	6310	-30.98	20250305	4005	8.74	20250407	8690	-49.88	20240527	4005	8.74	20250407	Y	175140	500	122 억	201019	N	N	12653	N	00	N
11	20250409	150640	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4345	-425	5	-8.91	525694157	119718	39.46	4770	4770	4250	6200	3340	4770	4391.10	0.82	-44805	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1065	-5.58	2.18	12	0.49	-779.00	1990.00	8690	20240527	-50.00	4005	20250407	8.49	6310	-31.14	20250305	4005	8.49	20250407	8690	-50.00	20240527	4005	8.49	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
12	20250409	140830	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4290	-480	5	-10.06	446381547	101294	33.39	4770	4770	4250	6200	3340	4770	4406.79	0.82	-42620	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1051	-5.51	2.16	12	0.41	-779.00	1990.00	8690	20240527	-50.63	4005	20250407	7.12	6310	-32.01	20250305	4005	7.12	20250407	8690	-50.63	20240527	4005	7.12	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
13	20250409	130826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4280	-490	5	-10.27	399791907	90457	29.81	4770	4770	4255	6200	3340	4770	4419.69	0.82	-39964	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1049	-5.49	2.15	12	0.37	-779.00	1990.00	8690	20240527	-50.75	4005	20250407	6.87	6310	-32.17	20250305	4005	6.87	20250407	8690	-50.75	20240527	4005	6.87	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
14	20250409	120829	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-360	5	-7.55	325664102	73331	24.17	4770	4770	4330	6200	3340	4770	4441.02	0.82	-38399	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1081	-5.66	2.22	12	0.30	-779.00	1990.00	8690	20240527	-49.25	4005	20250407	10.11	6310	-30.11	20250305	4005	10.11	20250407	8690	-49.25	20240527	4005	10.11	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
15	20250409	110826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	-395	5	-8.28	275811577	62015	20.44	4770	4770	4330	6200	3340	4770	4447.50	0.82	-32742	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1072	-5.62	2.20	12	0.25	-779.00	1990.00	8690	20240527	-49.65	4005	20250407	9.24	6310	-30.67	20250305	4005	9.24	20250407	8690	-49.65	20240527	4005	9.24	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
16	20250409	100832	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-360	5	-7.55	187761222	41843	13.79	4770	4770	4355	6200	3340	4770	4487.28	0.82	-18111	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1081	-5.66	2.22	12	0.17	-779.00	1990.00	8690	20240527	-49.25	4005	20250407	10.11	6310	-30.11	20250305	4005	10.11	20250407	8690	-49.25	20240527	4005	10.11	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
17	20250409	090835	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4590	-180	5	-3.77	52167542	11485	3.79	4770	4770	4465	6200	3340	4770	4542.23	0.82	-1131	5543	5156	4603	4216	3663	5350	4410	123	1430	500	3330	5	1	24505529	1125	-5.89	2.31	12	0.05	-779.00	1990.00	8690	20240527	-47.18	4005	20250407	14.61	6310	-27.26	20250305	4005	14.61	20250407	8690	-47.18	20240527	4005	14.61	20250407	Y	175140	500	122 억	201019	N	N	10100	N	00	N
18	20250408	160821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4770	590	2	14.11	1371550347	303258	221.23	4160	4990	4050	5430	2930	4180	4522.64	0.88	-10415	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1148	-6.12	2.40	12	1.26	-779.00	1990.00	8690	20240527	-45.11	4005	20250407	19.10	6310	-24.41	20250305	4005	19.10	20250407	8690	-45.11	20240527	4005	19.10	20250407	Y	175140	500	120 억	212883	N	N	10100	N	00	N
19	20250408	150827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4660	480	2	11.48	1282012912	284285	207.39	4160	4990	4050	5430	2930	4180	4509.60	0.88	-9038	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1122	-5.98	2.34	12	1.18	-779.00	1990.00	8690	20240527	-46.38	4005	20250407	16.35	6310	-26.15	20250305	4005	16.35	20250407	8690	-46.38	20240527	4005	16.35	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
20	20250408	140824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	290	2	6.94	615134137	144533	105.44	4160	4500	4050	5430	2930	4180	4256.01	0.88	12031	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1076	-5.74	2.25	12	0.60	-779.00	1990.00	8690	20240527	-48.56	4005	20250407	11.61	6310	-29.16	20250305	4005	11.61	20250407	8690	-48.56	20240527	4005	11.61	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
21	20250408	130821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4415	235	2	5.62	483314242	114888	83.81	4160	4420	4050	5430	2930	4180	4206.83	0.88	17266	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1063	-5.67	2.22	12	0.48	-779.00	1990.00	8690	20240527	-49.19	4005	20250407	10.24	6310	-30.03	20250305	4005	10.24	20250407	8690	-49.19	20240527	4005	10.24	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
22	20250408	120826	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4205	25	2	0.60	330712746	79429	57.94	4160	4365	4050	5430	2930	4180	4163.63	0.88	6354	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1012	-5.40	2.11	12	0.33	-779.00	1990.00	8690	20240527	-51.61	4005	20250407	4.99	6310	-33.36	20250305	4005	4.99	20250407	8690	-51.61	20240527	4005	4.99	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
23	20250408	110824	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4190	10	2	0.24	198634007	47605	34.73	4160	4365	4050	5430	2930	4180	4172.55	0.88	1709	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1008	-5.38	2.11	12	0.20	-779.00	1990.00	8690	20240527	-51.78	4005	20250407	4.62	6310	-33.60	20250305	4005	4.62	20250407	8690	-51.78	20240527	4005	4.62	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
24	20250408	100825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4060	-120	5	-2.87	131386917	31272	22.81	4160	4365	4050	5430	2930	4180	4201.42	0.88	3824	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	977	-5.21	2.04	12	0.13	-779.00	1990.00	8690	20240527	-53.28	4005	20250407	1.37	6310	-35.66	20250305	4005	1.37	20250407	8690	-53.28	20240527	4005	1.37	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
25	20250408	090827	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4270	90	2	2.15	31152435	7387	5.39	4160	4365	4130	5430	2930	4180	4217.20	0.88	1735	4683	4431	4218	3966	3753	4325	3860	120	1250	500	2920	5	1	24066806	1028	-5.48	2.15	12	0.03	-779.00	1990.00	8690	20240527	-50.86	4005	20250407	6.62	6310	-32.33	20250305	4005	6.62	20250407	8690	-50.86	20240527	4005	6.62	20250407	Y	175140	500	120 억	212883	N	N	8349	N	00	N
26	20250407	160816	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4180	-390	5	-8.53	575000017	136019	162.54	4470	4470	4005	5940	3200	4570	4227.15	0.85	-5572	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1006	-5.37	2.10	12	0.57	-779.00	1990.00	8690	20240527	-51.90	4005	20250407	4.37	6310	-33.76	20250305	4005	4.37	20250407	8690	-51.90	20240527	4005	4.37	20250407	Y	175140	500	120 억	204803	N	N	8349	N	00	N
27	20250407	150821	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4220	-350	5	-7.66	536279847	126793	151.52	4470	4470	4005	5940	3200	4570	4229.36	0.85	-4013	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1016	-5.42	2.12	12	0.53	-779.00	1990.00	8690	20240527	-51.44	4005	20250407	5.37	6310	-33.12	20250305	4005	5.37	20250407	8690	-51.44	20240527	4005	5.37	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
28	20250407	140818	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4220	-350	5	-7.66	412231632	97064	115.99	4470	4470	4005	5940	3200	4570	4246.75	0.85	-9455	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1016	-5.42	2.12	12	0.40	-779.00	1990.00	8690	20240527	-51.44	4005	20250407	5.37	6310	-33.12	20250305	4005	5.37	20250407	8690	-51.44	20240527	4005	5.37	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
29	20250407	130817	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4275	-295	5	-6.46	380741057	89626	107.10	4470	4470	4005	5940	3200	4570	4247.83	0.85	-9527	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1029	-5.49	2.15	12	0.37	-779.00	1990.00	8690	20240527	-50.81	4005	20250407	6.74	6310	-32.25	20250305	4005	6.74	20250407	8690	-50.81	20240527	4005	6.74	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
30	20250407	120816	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4275	-295	5	-6.46	356812712	83997	100.38	4470	4470	4005	5940	3200	4570	4247.62	0.85	-10535	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1029	-5.49	2.15	12	0.35	-779.00	1990.00	8690	20240527	-50.81	4005	20250407	6.74	6310	-32.25	20250305	4005	6.74	20250407	8690	-50.81	20240527	4005	6.74	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
31	20250407	110818	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4305	-265	5	-5.80	328655012	77415	92.51	4470	4470	4005	5940	3200	4570	4245.04	0.85	-8707	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1036	-5.53	2.16	12	0.32	-779.00	1990.00	8690	20240527	-50.46	4005	20250407	7.49	6310	-31.77	20250305	4005	7.49	20250407	8690	-50.46	20240527	4005	7.49	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
32	20250407	100818	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	4155	-415	5	-9.08	276222177	65110	77.81	4470	4470	4005	5940	3200	4570	4242.00	0.85	-5687	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1000	-5.33	2.09	12	0.27	-779.00	1990.00	8690	20240527	-52.19	4005	20250407	3.75	6310	-34.15	20250305	4005	3.75	20250407	8690	-52.19	20240527	4005	3.75	20250407	Y	175140	500	120 억	204803	N	N	5947	N	00	N
33	20250407	090819	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4365	-205	5	-4.49	59461601	13530	16.17	4470	4470	4280	5940	3200	4570	4393.78	0.85	-6017	4803	4686	4563	4446	4323	4745	4505	120	1370	500	3190	5	1	24066806	1051	-5.60	2.19	12	0.06	-779.00	1990.00	8690	20240527	-49.77	4200	20241031	3.93	6310	-30.82	20250305	4280	1.99	20250407	8690	-49.77	20240527	4200	3.93	20241031	Y	175140	500	120 억	204803	N	N	5947	N	00	N
34	20250404	160815	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4570	25	2	0.55	374350031	82734	43.05	4510	4680	4440	5900	3185	4545	4524.74	0.81	2949	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1100	-5.87	2.30	12	0.34	-779.00	1990.00	8690	20240527	-47.41	4200	20241031	8.81	6310	-27.58	20250305	4400	3.86	20250123	8690	-47.41	20240527	4200	8.81	20241031	Y	175140	500	120 억	194649	N	N	5947	N	00	N
35	20250404	150823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	5	2	0.11	350820776	77574	40.36	4510	4680	4440	5900	3185	4545	4522.40	0.81	-258	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1095	-5.84	2.29	12	0.32	-779.00	1990.00	8690	20240527	-47.64	4200	20241031	8.33	6310	-27.89	20250305	4400	3.41	20250123	8690	-47.64	20240527	4200	8.33	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
36	20250404	140825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4535	-10	5	-0.22	282758706	62408	32.47	4510	4680	4440	5900	3185	4545	4530.81	0.81	-5207	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1091	-5.82	2.28	12	0.26	-779.00	1990.00	8690	20240527	-47.81	4200	20241031	7.98	6310	-28.13	20250305	4400	3.07	20250123	8690	-47.81	20240527	4200	7.98	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
37	20250404	130823	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4525	-20	5	-0.44	264138981	58270	30.32	4510	4680	4440	5900	3185	4545	4533.02	0.81	-3714	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1089	-5.81	2.27	12	0.24	-779.00	1990.00	8690	20240527	-47.93	4200	20241031	7.74	6310	-28.29	20250305	4400	2.84	20250123	8690	-47.93	20240527	4200	7.74	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
38	20250404	120818	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4550	5	2	0.11	244024881	53805	28.00	4510	4680	4440	5900	3185	4545	4535.36	0.81	-1021	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1095	-5.84	2.29	12	0.22	-779.00	1990.00	8690	20240527	-47.64	4200	20241031	8.33	6310	-27.89	20250305	4400	3.41	20250123	8690	-47.64	20240527	4200	8.33	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
39	20250404	110821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	0	3	0.00	191747131	42295	22.01	4510	4680	4440	5900	3185	4545	4533.56	0.81	-1671	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1094	-5.83	2.28	12	0.18	-779.00	1990.00	8690	20240527	-47.70	4200	20241031	8.21	6310	-27.97	20250305	4400	3.30	20250123	8690	-47.70	20240527	4200	8.21	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
40	20250404	100821	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4635	90	2	1.98	88431440	19646	10.22	4510	4680	4440	5900	3185	4545	4501.24	0.81	-732	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1115	-5.95	2.33	12	0.08	-779.00	1990.00	8690	20240527	-46.66	4200	20241031	10.36	6310	-26.55	20250305	4400	5.34	20250123	8690	-46.66	20240527	4200	10.36	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
41	20250404	090825	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	-70	5	-1.54	3538345	786	0.41	4510	4590	4470	5900	3185	4545	4501.71	0.81	-664	4971	4757	4586	4372	4201	4672	4287	120	1355	500	3180	5	1	24066806	1077	-5.74	2.25	12	0.00	-779.00	1990.00	8690	20240527	-48.50	4200	20241031	6.55	6310	-29.08	20250305	4400	1.70	20250123	8690	-48.50	20240527	4200	6.55	20241031	Y	175140	500	120 억	194649	N	N	2902	N	00	N
42	20250403	160808	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4545	-55	5	-1.20	866843448	192182	161.51	4600	4800	4415	5980	3220	4600	4510.53	0.66	35800	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1094	-5.83	2.28	12	0.80	-779.00	1990.00	8690	20240527	-47.70	4200	20241031	8.21	6310	-27.97	20250305	4400	3.30	20250123	8690	-47.70	20240527	4200	8.21	20241031	Y	175140	500	120 억	158959	N	N	2902	N	01	N
43	20250403	150815	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4540	-60	5	-1.30	859795203	190631	160.20	4600	4800	4415	5980	3220	4600	4510.26	0.66	36053	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1093	-5.83	2.28	12	0.79	-779.00	1990.00	8690	20240527	-47.76	4200	20241031	8.10	6310	-28.05	20250305	4400	3.18	20250123	8690	-47.76	20240527	4200	8.10	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
44	20250403	140814	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4615	15	2	0.33	801992443	178001	149.59	4600	4800	4415	5980	3220	4600	4505.55	0.66	32491	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1111	-5.92	2.32	12	0.74	-779.00	1990.00	8690	20240527	-46.89	4200	20241031	9.88	6310	-26.86	20250305	4400	4.89	20250123	8690	-46.89	20240527	4200	9.88	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
45	20250403	130813	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4530	-70	5	-1.52	588140348	130296	109.50	4600	4800	4415	5980	3220	4600	4513.88	0.66	17338	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1090	-5.82	2.28	12	0.54	-779.00	1990.00	8690	20240527	-47.87	4200	20241031	7.86	6310	-28.21	20250305	4400	2.95	20250123	8690	-47.87	20240527	4200	7.86	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
46	20250403	120810	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4600	0	3	0.00	563028698	124737	104.83	4600	4800	4415	5980	3220	4600	4513.73	0.66	17016	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1107	-5.91	2.31	12	0.52	-779.00	1990.00	8690	20240527	-47.07	4200	20241031	9.52	6310	-27.10	20250305	4400	4.55	20250123	8690	-47.07	20240527	4200	9.52	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
47	20250403	110814	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	-85	5	-1.85	480391223	106385	89.40	4600	4800	4415	5980	3220	4600	4515.59	0.66	11015	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1087	-5.80	2.27	12	0.44	-779.00	1990.00	8690	20240527	-48.04	4200	20241031	7.50	6310	-28.45	20250305	4400	2.61	20250123	8690	-48.04	20240527	4200	7.50	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
48	20250403	100814	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4655	55	2	1.20	345164268	76353	64.17	4600	4800	4415	5980	3220	4600	4520.64	0.66	5412	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1120	-5.98	2.34	12	0.32	-779.00	1990.00	8690	20240527	-46.43	4200	20241031	10.83	6310	-26.23	20250305	4400	5.80	20250123	8690	-46.43	20240527	4200	10.83	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
49	20250403	090817	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4575	-25	5	-0.54	42652270	9368	7.87	4600	4600	4510	5980	3220	4600	4552.98	0.66	-2579	5376	4987	4791	4402	4206	4890	4305	120	1380	500	3220	5	1	24066806	1101	-5.87	2.30	12	0.04	-779.00	1990.00	8690	20240527	-47.35	4200	20241031	8.93	6310	-27.50	20250305	4400	3.98	20250123	8690	-47.35	20240527	4200	8.93	20241031	Y	175140	500	120 억	158959	N	N	8668	N	01	N
50	20250402	160756	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4600	-130	5	-2.75	567115096	118287	72.11	4750	5180	4595	6140	3315	4730	4795.41	0.67	899	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1087	-5.91	2.31	12	0.50	-779.00	1990.00	8690	20240527	-47.07	4200	20241031	9.52	6310	-27.10	20250305	4400	4.55	20250123	8690	-47.07	20240527	4200	9.52	20241031	Y	175140	500	118 억	157933	N	N	8668	N	01	N
51	20250402	150757	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4710	-20	5	-0.42	455985136	94235	57.45	4750	5180	4695	6140	3315	4730	4838.81	0.67	-6501	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1113	-6.05	2.37	12	0.40	-779.00	1990.00	8690	20240527	-45.80	4200	20241031	12.14	6310	-25.36	20250305	4400	7.05	20250123	8690	-45.80	20240527	4200	12.14	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
52	20250402	140758	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4800	70	2	1.48	344193376	70637	43.06	4750	5180	4750	6140	3315	4730	4872.71	0.67	-7161	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1134	-6.16	2.41	12	0.30	-779.00	1990.00	8690	20240527	-44.76	4200	20241031	14.29	6310	-23.93	20250305	4400	9.09	20250123	8690	-44.76	20240527	4200	14.29	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
53	20250402	130801	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4850	120	2	2.54	311758926	63903	38.96	4750	5180	4750	6140	3315	4730	4878.63	0.67	-5064	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1146	-6.23	2.44	12	0.27	-779.00	1990.00	8690	20240527	-44.19	4200	20241031	15.48	6310	-23.14	20250305	4400	10.23	20250123	8690	-44.19	20240527	4200	15.48	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
54	20250402	120800	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4805	75	2	1.59	233708131	47725	29.09	4750	5180	4750	6140	3315	4730	4896.97	0.67	-6064	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1135	-6.17	2.41	12	0.20	-779.00	1990.00	8690	20240527	-44.71	4200	20241031	14.40	6310	-23.85	20250305	4400	9.20	20250123	8690	-44.71	20240527	4200	14.40	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
55	20250402	110759	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4810	80	2	1.69	200005495	40681	24.80	4750	5180	4750	6140	3315	4730	4916.44	0.67	-6083	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1137	-6.17	2.42	12	0.17	-779.00	1990.00	8690	20240527	-44.65	4200	20241031	14.52	6310	-23.77	20250305	4400	9.32	20250123	8690	-44.65	20240527	4200	14.52	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
56	20250402	100757	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4820	90	2	1.90	175214035	35504	21.64	4750	5180	4750	6140	3315	4730	4935.05	0.67	-6533	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	5	1	23628082	1139	-6.19	2.42	12	0.15	-779.00	1990.00	8690	20240527	-44.53	4200	20241031	14.76	6310	-23.61	20250305	4400	9.55	20250123	8690	-44.53	20240527	4200	14.76	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
57	20250402	090805	54	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5070	340	2	7.19	58238035	11664	7.11	4750	5180	4750	6140	3315	4730	4992.97	0.67	913	5573	5151	4858	4436	4143	5005	4290	118	1410	500	3310	10	1	23628082	1198	-6.51	2.55	12	0.05	-779.00	1990.00	8690	20240527	-41.66	4200	20241031	20.71	6310	-19.65	20250305	4400	15.23	20250123	8690	-41.66	20240527	4200	20.71	20241031	Y	175140	500	118 억	157933	N	N	9418	N	01	N
58	20250401	160804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4730	-450	5	-8.69	791732533	162604	281.62	5200	5280	4565	6730	3630	5180	4869.55	0.74	-28017	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	5	1	23628082	1118	-6.07	2.38	12	0.69	-779.00	1990.00	8690	20240527	-45.57	4095	20240320	15.51	6310	-25.04	20250305	4400	7.50	20250123	8690	-45.57	20240527	4200	12.62	20241031	Y	175140	500	118 억	175922	N	N	9418	N	00	N
59	20250401	150803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4685	-495	5	-9.56	617827035	125310	217.03	5200	5280	4660	6730	3630	5180	4930.39	0.74	-25447	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	5	1	23628082	1107	-6.01	2.35	12	0.53	-779.00	1990.00	8690	20240527	-46.09	4095	20240320	14.41	6310	-25.75	20250305	4400	6.48	20250123	8690	-46.09	20240527	4200	11.55	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
60	20250401	140803	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4885	-295	5	-5.69	424202570	84824	146.91	5200	5280	4850	6730	3630	5180	5000.97	0.74	-22400	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	5	1	23628082	1154	-6.27	2.45	12	0.36	-779.00	1990.00	8690	20240527	-43.79	4095	20240320	19.29	6310	-22.58	20250305	4400	11.02	20250123	8690	-43.79	20240527	4200	16.31	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
61	20250401	130804	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4985	-195	5	-3.76	248942510	49174	85.17	5200	5280	4915	6730	3630	5180	5062.48	0.74	-4185	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	5	1	23628082	1178	-6.40	2.51	12	0.21	-779.00	1990.00	8690	20240527	-42.64	4095	20240320	21.73	6310	-21.00	20250305	4400	13.30	20250123	8690	-42.64	20240527	4200	18.69	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
62	20250401	120805	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5010	-170	5	-3.28	196123900	38569	66.80	5200	5280	4915	6730	3630	5180	5085.01	0.74	-2611	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	10	1	23628082	1184	-6.43	2.52	12	0.16	-779.00	1990.00	8690	20240527	-42.35	4095	20240320	22.34	6310	-20.60	20250305	4400	13.86	20250123	8690	-42.35	20240527	4200	19.29	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
63	20250401	110751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5130	-50	5	-0.97	70318580	13606	23.57	5200	5280	5090	6730	3630	5180	5168.20	0.74	-3059	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	10	1	23628082	1212	-6.59	2.58	12	0.06	-779.00	1990.00	8690	20240527	-40.97	4095	20240320	25.27	6310	-18.70	20250305	4400	16.59	20250123	8690	-40.97	20240527	4200	22.14	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
64	20250401	100752	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5220	40	2	0.77	29735610	5700	9.87	5200	5280	5100	6730	3630	5180	5216.77	0.74	-1890	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	10	1	23628082	1233	-6.70	2.62	12	0.02	-779.00	1990.00	8690	20240527	-39.93	4095	20240320	27.47	6310	-17.27	20250305	4400	18.64	20250123	8690	-39.93	20240527	4200	24.29	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N
65	20250401	090754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	5240	60	2	1.16	10760670	2074	3.59	5200	5240	5100	6730	3630	5180	5188.37	0.74	-499	5453	5316	5193	5056	4933	5385	5125	118	1550	500	3620	10	1	23628082	1238	-6.73	2.63	12	0.01	-779.00	1990.00	8690	20240527	-39.70	4095	20240320	27.96	6310	-16.96	20250305	4400	19.09	20250123	8690	-39.70	20240527	4200	24.76	20241031	Y	175140	500	118 억	175922	N	N	4483	N	00	N

28 KiB Raw Blame History

28 KiB

Raw Blame History