KissMeData/049120/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

33 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	investmentCareful	shortOverheated
2	20250414	160503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	997	1	2	0.10	8794786	8873	398.79	1007	1007	978	1294	698	996	991.19	0.20	243	1014	1004	998	988	982	1010	994	260	298	500	690	1	1	52012744	519	-19.94	1.46	12	0.02	-50.00	683.00	1561	20240905	-36.13	931	20250407	7.09	1121	-11.06	20250110	931	7.09	20250407	1561	-36.13	20240905	931	7.09	20250407	Y	049120	500	260 억	103296	N	N	N	N
3	20250414	150506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	4	2	0.40	8397220	8474	380.85	1007	1007	978	1294	698	996	990.94	0.20	243	1014	1004	998	988	982	1010	994	260	298	500	690	1	1	52012744	520	-20.00	1.46	12	0.02	-50.00	683.00	1561	20240905	-35.94	931	20250407	7.41	1121	-10.79	20250110	931	7.41	20250407	1561	-35.94	20240905	931	7.41	20250407	Y	049120	500	260 억	103296	N	N	N	N
4	20250414	140506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	4	2	0.40	8023620	8099	364.00	1007	1007	978	1294	698	996	990.69	0.20	243	1014	1004	998	988	982	1010	994	260	298	500	690	1	1	52012744	520	-20.00	1.46	12	0.02	-50.00	683.00	1561	20240905	-35.94	931	20250407	7.41	1121	-10.79	20250110	931	7.41	20250407	1561	-35.94	20240905	931	7.41	20250407	Y	049120	500	260 억	103296	N	N	N	N
5	20250414	130506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	4	2	0.40	7993736	8069	362.65	1007	1007	978	1294	698	996	990.67	0.20	240	1014	1004	998	988	982	1010	994	260	298	500	690	1	1	52012744	520	-20.00	1.46	12	0.02	-50.00	683.00	1561	20240905	-35.94	931	20250407	7.41	1121	-10.79	20250110	931	7.41	20250407	1561	-35.94	20240905	931	7.41	20250407	Y	049120	500	260 억	103296	N	N	N	N
6	20250414	120507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	997	1	2	0.10	7951859	8027	360.76	1007	1007	978	1294	698	996	990.64	0.20	237	1014	1004	998	988	982	1010	994	260	298	500	690	1	1	52012744	519	-19.94	1.46	12	0.02	-50.00	683.00	1561	20240905	-36.13	931	20250407	7.09	1121	-11.06	20250110	931	7.09	20250407	1561	-36.13	20240905	931	7.09	20250407	Y	049120	500	260 억	103296	N	N	N	N
7	20250414	110504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	4	2	0.40	7921949	7997	359.42	1007	1007	978	1294	698	996	990.62	0.20	233	1014	1004	998	988	982	1010	994	260	298	500	690	1	1	52012744	520	-20.00	1.46	12	0.02	-50.00	683.00	1561	20240905	-35.94	931	20250407	7.41	1121	-10.79	20250110	931	7.41	20250407	1561	-35.94	20240905	931	7.41	20250407	Y	049120	500	260 억	103296	N	N	N	N
8	20250414	100506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	8	2	0.80	237555	240	10.79	1007	1007	978	1294	698	996	989.81	0.20	0	1014	1004	998	988	982	1010	994	260	298	500	690	1	1	52012744	522	-20.08	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.68	931	20250407	7.84	1121	-10.44	20250110	931	7.84	20250407	1561	-35.68	20240905	931	7.84	20250407	Y	049120	500	260 억	103296	N	N	N	N
9	20250414	090507	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	11	2	1.10	1007	1	0.04	1007	1007	1007	1294	698	996	1007.00	0.20	0	1014	1004	998	988	982	1010	994	260	298	500	690	1	1	52012744	524	-20.14	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.49	931	20250407	8.16	1121	-10.17	20250110	931	8.16	20250407	1561	-35.49	20240905	931	8.16	20250407	Y	049120	500	260 억	103296	N	N	N	N
10	20250411	160501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	996	2	2	0.20	2209253	2225	21.12	993	1008	992	1292	696	994	992.92	0.20	-70	1050	1022	1008	980	966	1015	973	260	298	500	690	1	1	52012744	518	-19.92	1.46	12	0.00	-50.00	683.00	1561	20240905	-36.19	931	20250407	6.98	1121	-11.15	20250110	931	6.98	20250407	1561	-36.19	20240905	931	6.98	20250407	Y	049120	500	260 억	103280	N	N	N	N
11	20250411	150505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	5	2	0.50	2141525	2157	20.48	993	1008	992	1292	696	994	992.83	0.20	-2	1050	1022	1008	980	966	1015	973	260	298	500	690	1	1	52012744	520	-19.98	1.46	12	0.00	-50.00	683.00	1561	20240905	-36.00	931	20250407	7.30	1121	-10.88	20250110	931	7.30	20250407	1561	-36.00	20240905	931	7.30	20250407	Y	049120	500	260 억	103280	N	N	N	N
12	20250411	140504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	0	3	0.00	2131533	2147	20.38	993	1008	992	1292	696	994	992.80	0.20	-2	1050	1022	1008	980	966	1015	973	260	298	500	690	1	1	52012744	517	-19.88	1.46	12	0.00	-50.00	683.00	1561	20240905	-36.32	931	20250407	6.77	1121	-11.33	20250110	931	6.77	20250407	1561	-36.32	20240905	931	6.77	20250407	Y	049120	500	260 억	103280	N	N	N	N
13	20250411	130505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	13	2	1.31	2123581	2139	20.31	993	1008	992	1292	696	994	992.79	0.20	-2	1050	1022	1008	980	966	1015	973	260	298	500	690	1	1	52012744	524	-20.14	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.49	931	20250407	8.16	1121	-10.17	20250110	931	8.16	20250407	1561	-35.49	20240905	931	8.16	20250407	Y	049120	500	260 억	103280	N	N	N	N
14	20250411	120506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	13	2	1.31	2123581	2139	20.31	993	1008	992	1292	696	994	992.79	0.20	-2	1050	1022	1008	980	966	1015	973	260	298	500	690	1	1	52012744	524	-20.14	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.49	931	20250407	8.16	1121	-10.17	20250110	931	8.16	20250407	1561	-35.49	20240905	931	8.16	20250407	Y	049120	500	260 억	103280	N	N	N	N
15	20250411	110505	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1007	13	2	1.31	2123581	2139	20.31	993	1008	992	1292	696	994	992.79	0.20	-2	1050	1022	1008	980	966	1015	973	260	298	500	690	1	1	52012744	524	-20.14	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.49	931	20250407	8.16	1121	-10.17	20250110	931	8.16	20250407	1561	-35.49	20240905	931	8.16	20250407	Y	049120	500	260 억	103280	N	N	N	N
16	20250411	100506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	992	-2	5	-0.20	2114518	2130	20.22	993	1008	992	1292	696	994	992.73	0.20	-2	1050	1022	1008	980	966	1015	973	260	298	500	690	1	1	52012744	516	-19.84	1.45	12	0.00	-50.00	683.00	1561	20240905	-36.45	931	20250407	6.55	1121	-11.51	20250110	931	6.55	20250407	1561	-36.45	20240905	931	6.55	20250407	Y	049120	500	260 억	103280	N	N	N	N
17	20250411	090509	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	993	-1	5	-0.10	53622	54	0.51	993	993	993	1292	696	994	993.00	0.20	-54	1050	1022	1008	980	966	1015	973	260	298	500	690	1	1	52012744	516	-19.86	1.45	12	0.00	-50.00	683.00	1561	20240905	-36.39	931	20250407	6.66	1121	-11.42	20250110	931	6.66	20250407	1561	-36.39	20240905	931	6.66	20250407	Y	049120	500	260 억	103280	N	N	N	N
18	20250410	160502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	-2	5	-0.20	10577373	10534	56.06	1005	1036	994	1294	698	996	1004.12	0.20	-171	1044	1020	980	956	916	1032	968	260	298	500	690	1	1	52012744	517	-19.88	1.46	12	0.02	-50.00	683.00	1561	20240905	-36.32	931	20250407	6.77	1121	-11.33	20250110	931	6.77	20250407	1561	-36.32	20240905	931	6.77	20250407	Y	049120	500	260 억	103451	N	N	N	N
19	20250410	150504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	998	2	2	0.20	9116001	9064	48.24	1005	1036	995	1294	698	996	1005.74	0.20	1022	1044	1020	980	956	916	1032	968	260	298	500	690	1	1	52012744	519	-19.96	1.46	12	0.02	-50.00	683.00	1561	20240905	-36.07	931	20250407	7.20	1121	-10.97	20250110	931	7.20	20250407	1561	-36.07	20240905	931	7.20	20250407	Y	049120	500	260 억	103451	N	N	N	N
20	20250410	140504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	996	0	3	0.00	8814255	8761	46.63	1005	1036	995	1294	698	996	1006.08	0.20	1017	1044	1020	980	956	916	1032	968	260	298	500	690	1	1	52012744	518	-19.92	1.46	12	0.02	-50.00	683.00	1561	20240905	-36.19	931	20250407	6.98	1121	-11.15	20250110	931	6.98	20250407	1561	-36.19	20240905	931	6.98	20250407	Y	049120	500	260 억	103451	N	N	N	N
21	20250410	130503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	4	2	0.40	7903411	7847	41.76	1005	1036	995	1294	698	996	1007.19	0.20	1003	1044	1020	980	956	916	1032	968	260	298	500	690	1	1	52012744	520	-20.00	1.46	12	0.02	-50.00	683.00	1561	20240905	-35.94	931	20250407	7.41	1121	-10.79	20250110	931	7.41	20250407	1561	-35.94	20240905	931	7.41	20250407	Y	049120	500	260 억	103451	N	N	N	N
22	20250410	120504	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	9	2	0.90	7682367	7626	40.59	1005	1036	995	1294	698	996	1007.39	0.20	992	1044	1020	980	956	916	1032	968	260	298	500	690	1	1	52012744	523	-20.10	1.47	12	0.01	-50.00	683.00	1561	20240905	-35.62	931	20250407	7.95	1121	-10.35	20250110	931	7.95	20250407	1561	-35.62	20240905	931	7.95	20250407	Y	049120	500	260 억	103451	N	N	N	N
23	20250410	110503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	13	2	1.31	7681362	7625	40.58	1005	1036	995	1294	698	996	1007.39	0.20	992	1044	1020	980	956	916	1032	968	260	298	500	690	1	1	52012744	525	-20.18	1.48	12	0.01	-50.00	683.00	1561	20240905	-35.36	931	20250407	8.38	1121	-9.99	20250110	931	8.38	20250407	1561	-35.36	20240905	931	8.38	20250407	Y	049120	500	260 억	103451	N	N	N	N
24	20250410	100503	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1009	13	2	1.31	7023494	6973	37.11	1005	1036	995	1294	698	996	1007.24	0.20	992	1044	1020	980	956	916	1032	968	260	298	500	690	1	1	52012744	525	-20.18	1.48	12	0.01	-50.00	683.00	1561	20240905	-35.36	931	20250407	8.38	1121	-9.99	20250110	931	8.38	20250407	1561	-35.36	20240905	931	8.38	20250407	Y	049120	500	260 억	103451	N	N	N	N
25	20250410	090506	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1031	35	2	3.51	4737921	4681	24.91	1005	1036	997	1294	698	996	1012.16	0.20	972	1044	1020	980	956	916	1032	968	260	298	500	690	1	1	52012744	536	-20.62	1.51	12	0.01	-50.00	683.00	1561	20240905	-33.95	931	20250407	10.74	1121	-8.03	20250110	931	10.74	20250407	1561	-33.95	20240905	931	10.74	20250407	Y	049120	500	260 억	103451	N	N	N	N
26	20250409	160501	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	996	6	2	0.61	18325314	18773	168.34	981	1004	940	1287	693	990	976.15	0.20	131	1042	1016	1003	977	964	1009	970	260	297	500	690	1	1	52012744	518	-19.92	1.46	12	0.04	-50.00	683.00	1561	20240905	-36.19	931	20250407	6.98	1121	-11.15	20250110	931	6.98	20250407	1561	-36.19	20240905	931	6.98	20250407	Y	049120	500	260 억	103320	N	N	N	N
27	20250409	150407	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	987	-3	5	-0.30	13675934	14095	126.39	981	1004	940	1287	693	990	970.27	0.20	130	1042	1016	1003	977	964	1009	970	260	297	500	690	1	1	52012744	513	-19.74	1.45	12	0.03	-50.00	683.00	1561	20240905	-36.77	931	20250407	6.02	1121	-11.95	20250110	931	6.02	20250407	1561	-36.77	20240905	931	6.02	20250407	Y	049120	500	260 억	103320	N	N	N	N
28	20250409	140458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	986	-4	5	-0.40	12836900	13235	118.68	981	1004	940	1287	693	990	969.92	0.20	172	1042	1016	1003	977	964	1009	970	260	297	500	690	1	1	52012744	513	-19.72	1.44	12	0.03	-50.00	683.00	1561	20240905	-36.84	931	20250407	5.91	1121	-12.04	20250110	931	5.91	20250407	1561	-36.84	20240905	931	5.91	20250407	Y	049120	500	260 억	103320	N	N	N	N
29	20250409	130458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	977	-13	5	-1.31	12590687	12983	116.42	981	1004	940	1287	693	990	969.78	0.20	172	1042	1016	1003	977	964	1009	970	260	297	500	690	1	1	52012744	508	-19.54	1.43	12	0.02	-50.00	683.00	1561	20240905	-37.41	931	20250407	4.94	1121	-12.85	20250110	931	4.94	20250407	1561	-37.41	20240905	931	4.94	20250407	Y	049120	500	260 억	103320	N	N	N	N
30	20250409	120459	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	4	2	0.40	2611233	2649	23.75	981	1004	980	1287	693	990	985.74	0.20	124	1042	1016	1003	977	964	1009	970	260	297	500	690	1	1	52012744	517	-19.88	1.46	12	0.01	-50.00	683.00	1561	20240905	-36.32	931	20250407	6.77	1121	-11.33	20250110	931	6.77	20250407	1561	-36.32	20240905	931	6.77	20250407	Y	049120	500	260 억	103320	N	N	N	N
31	20250409	110458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	996	6	2	0.61	2610239	2648	23.74	981	1004	980	1287	693	990	985.74	0.20	124	1042	1016	1003	977	964	1009	970	260	297	500	690	1	1	52012744	518	-19.92	1.46	12	0.01	-50.00	683.00	1561	20240905	-36.19	931	20250407	6.98	1121	-11.15	20250110	931	6.98	20250407	1561	-36.19	20240905	931	6.98	20250407	Y	049120	500	260 억	103320	N	N	N	N
32	20250409	100500	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	998	8	2	0.81	652433	664	5.95	981	1004	980	1287	693	990	982.58	0.20	0	1042	1016	1003	977	964	1009	970	260	297	500	690	1	1	52012744	519	-19.96	1.46	12	0.00	-50.00	683.00	1561	20240905	-36.07	931	20250407	7.20	1121	-10.97	20250110	931	7.20	20250407	1561	-36.07	20240905	931	7.20	20250407	Y	049120	500	260 억	103320	N	N	N	N
33	20250409	090502	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	14	2	1.41	587563	599	5.37	981	1004	980	1287	693	990	980.91	0.20	0	1042	1016	1003	977	964	1009	970	260	297	500	690	1	1	52012744	522	-20.08	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.68	931	20250407	7.84	1121	-10.44	20250110	931	7.84	20250407	1561	-35.68	20240905	931	7.84	20250407	Y	049120	500	260 억	103320	N	N	N	N
34	20250408	160455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	990	-8	5	-0.80	11124584	11151	29.23	993	1029	990	1297	699	998	997.88	0.20	288	1054	1025	978	949	902	1002	926	260	299	500	690	1	1	52012744	515	-19.80	1.45	12	0.02	-50.00	683.00	1561	20240905	-36.58	931	20250407	6.34	1121	-11.69	20250110	931	6.34	20250407	1561	-36.58	20240905	931	6.34	20250407	Y	049120	500	260 억	103032	N	N	N	N
35	20250408	150458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	4	2	0.40	10513792	10535	27.61	993	1029	993	1297	699	998	997.99	0.20	288	1054	1025	978	949	902	1002	926	260	299	500	690	1	1	52012744	521	-20.04	1.47	12	0.02	-50.00	683.00	1561	20240905	-35.81	931	20250407	7.63	1121	-10.62	20250110	931	7.63	20250407	1561	-35.81	20240905	931	7.63	20250407	Y	049120	500	260 억	103032	N	N	N	N
36	20250408	140457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	4	2	0.40	10503772	10525	27.59	993	1029	993	1297	699	998	997.98	0.20	288	1054	1025	978	949	902	1002	926	260	299	500	690	1	1	52012744	521	-20.04	1.47	12	0.02	-50.00	683.00	1561	20240905	-35.81	931	20250407	7.63	1121	-10.62	20250110	931	7.63	20250407	1561	-35.81	20240905	931	7.63	20250407	Y	049120	500	260 억	103032	N	N	N	N
37	20250408	130456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1002	4	2	0.40	10497760	10519	27.57	993	1029	993	1297	699	998	997.98	0.20	282	1054	1025	978	949	902	1002	926	260	299	500	690	1	1	52012744	521	-20.04	1.47	12	0.02	-50.00	683.00	1561	20240905	-35.81	931	20250407	7.63	1121	-10.62	20250110	931	7.63	20250407	1561	-35.81	20240905	931	7.63	20250407	Y	049120	500	260 억	103032	N	N	N	N
38	20250408	120457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	5	2	0.50	4813350	4821	12.64	993	1029	993	1297	699	998	998.41	0.20	172	1054	1025	978	949	902	1002	926	260	299	500	690	1	1	52012744	522	-20.06	1.47	12	0.01	-50.00	683.00	1561	20240905	-35.75	931	20250407	7.73	1121	-10.53	20250110	931	7.73	20250407	1561	-35.75	20240905	931	7.73	20250407	Y	049120	500	260 억	103032	N	N	N	N
39	20250408	110457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	5	2	0.50	4682960	4691	12.30	993	1029	993	1297	699	998	998.29	0.20	168	1054	1025	978	949	902	1002	926	260	299	500	690	1	1	52012744	522	-20.06	1.47	12	0.01	-50.00	683.00	1561	20240905	-35.75	931	20250407	7.73	1121	-10.53	20250110	931	7.73	20250407	1561	-35.75	20240905	931	7.73	20250407	Y	049120	500	260 억	103032	N	N	N	N
40	20250408	100457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	1	2	0.10	4200524	4208	11.03	993	1029	993	1297	699	998	998.22	0.20	160	1054	1025	978	949	902	1002	926	260	299	500	690	1	1	52012744	520	-19.98	1.46	12	0.01	-50.00	683.00	1561	20240905	-36.00	931	20250407	7.30	1121	-10.88	20250110	931	7.30	20250407	1561	-36.00	20240905	931	7.30	20250407	Y	049120	500	260 억	103032	N	N	N	N
41	20250408	090458	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	993	-5	5	-0.50	617646	622	1.63	993	993	993	1297	699	998	993.00	0.20	0	1054	1025	978	949	902	1002	926	260	299	500	690	1	1	52012744	516	-19.86	1.45	12	0.00	-50.00	683.00	1561	20240905	-36.39	931	20250407	6.66	1121	-11.42	20250110	931	6.66	20250407	1561	-36.39	20240905	931	6.66	20250407	Y	049120	500	260 억	103032	N	N	N	N
42	20250407	160452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	998	-2	5	-0.20	37557809	38153	590.15	1007	1007	931	1300	700	1000	984.29	0.20	-10	1020	1009	994	983	968	1015	989	260	300	500	700	1	1	52012744	519	-19.96	1.46	12	0.07	-50.00	683.00	1561	20240905	-36.07	931	20250407	7.20	1121	-10.97	20250110	931	7.20	20250407	1561	-36.07	20240905	931	7.20	20250407	Y	049120	500	260 억	103012	N	N	N	N
43	20250407	150456	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	999	-1	5	-0.10	35734853	36326	561.89	1007	1007	931	1300	700	1000	983.73	0.20	348	1020	1009	994	983	968	1015	989	260	300	500	700	1	1	52012744	520	-19.98	1.46	12	0.07	-50.00	683.00	1561	20240905	-36.00	931	20250407	7.30	1121	-10.88	20250110	931	7.30	20250407	1561	-36.00	20240905	931	7.30	20250407	Y	049120	500	260 억	103012	N	N	N	N
44	20250407	140454	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	985	-15	5	-1.50	30064613	30571	472.87	1007	1007	931	1300	700	1000	983.44	0.20	221	1020	1009	994	983	968	1015	989	260	300	500	700	1	1	52012744	512	-19.70	1.44	12	0.06	-50.00	683.00	1561	20240905	-36.90	931	20250407	5.80	1121	-12.13	20250110	931	5.80	20250407	1561	-36.90	20240905	931	5.80	20250407	Y	049120	500	260 억	103012	N	N	N	N
45	20250407	130452	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	994	-6	5	-0.60	25014015	25456	393.75	1007	1007	931	1300	700	1000	982.64	0.20	329	1020	1009	994	983	968	1015	989	260	300	500	700	1	1	52012744	517	-19.88	1.46	12	0.05	-50.00	683.00	1561	20240905	-36.32	931	20250407	6.77	1121	-11.33	20250110	931	6.77	20250407	1561	-36.32	20240905	931	6.77	20250407	Y	049120	500	260 억	103012	N	N	N	N
46	20250407	120453	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	999	-1	5	-0.10	23060806	23478	363.16	1007	1007	931	1300	700	1000	982.23	0.20	329	1020	1009	994	983	968	1015	989	260	300	500	700	1	1	52012744	520	-19.98	1.46	12	0.05	-50.00	683.00	1561	20240905	-36.00	931	20250407	7.30	1121	-10.88	20250110	931	7.30	20250407	1561	-36.00	20240905	931	7.30	20250407	Y	049120	500	260 억	103012	N	N	N	N
47	20250407	110454	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	998	-2	5	-0.20	23040843	23458	362.85	1007	1007	931	1300	700	1000	982.22	0.20	329	1020	1009	994	983	968	1015	989	260	300	500	700	1	1	52012744	519	-19.96	1.46	12	0.05	-50.00	683.00	1561	20240905	-36.07	931	20250407	7.20	1121	-10.97	20250110	931	7.20	20250407	1561	-36.07	20240905	931	7.20	20250407	Y	049120	500	260 억	103012	N	N	N	N
48	20250407	100454	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	999	-1	5	-0.10	14593093	14972	231.59	1007	1007	931	1300	700	1000	974.69	0.20	293	1020	1009	994	983	968	1015	989	260	300	500	700	1	1	52012744	520	-19.98	1.46	12	0.03	-50.00	683.00	1561	20240905	-36.00	931	20250407	7.30	1121	-10.88	20250110	931	7.30	20250407	1561	-36.00	20240905	931	7.30	20250407	Y	049120	500	260 억	103012	N	N	N	N
49	20250407	090454	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	0	3	0.00	87245	87	1.35	1007	1007	1000	1300	700	1000	1002.82	0.20	0	1020	1009	994	983	968	1015	989	260	300	500	700	1	1	52012744	520	-20.00	1.46	12	0.00	-50.00	683.00	1561	20240905	-35.94	953	20241209	4.93	1121	-10.79	20250110	975	2.56	20250403	1561	-35.94	20240905	953	4.93	20241209	Y	049120	500	260 억	103012	N	N	N	N
50	20250404	160452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	19	2	1.94	6378170	6465	10.13	980	1005	979	1275	687	981	986.57	0.20	45	1105	1043	1009	947	913	1026	930	260	294	500	680	1	1	52012744	520	-20.00	1.46	12	0.01	-50.00	683.00	1561	20240905	-35.94	953	20241209	4.93	1121	-10.79	20250110	975	2.56	20250403	1561	-35.94	20240905	953	4.93	20241209	Y	049120	500	260 억	102967	N	N	N	N
51	20250404	150456	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1000	19	2	1.94	6378170	6465	10.13	980	1005	979	1275	687	981	986.57	0.20	45	1105	1043	1009	947	913	1026	930	260	294	500	680	1	1	52012744	520	-20.00	1.46	12	0.01	-50.00	683.00	1561	20240905	-35.94	953	20241209	4.93	1121	-10.79	20250110	975	2.56	20250403	1561	-35.94	20240905	953	4.93	20241209	Y	049120	500	260 억	102967	N	N	N	N
52	20250404	140457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	996	15	2	1.53	6241775	6328	9.91	980	1005	979	1275	687	981	986.37	0.20	42	1105	1043	1009	947	913	1026	930	260	294	500	680	1	1	52012744	518	-19.92	1.46	12	0.01	-50.00	683.00	1561	20240905	-36.19	953	20241209	4.51	1121	-11.15	20250110	975	2.15	20250403	1561	-36.19	20240905	953	4.51	20241209	Y	049120	500	260 억	102967	N	N	N	N
53	20250404	130457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	13	2	1.33	5153666	5229	8.19	980	1005	979	1275	687	981	985.59	0.20	154	1105	1043	1009	947	913	1026	930	260	294	500	680	1	1	52012744	517	-19.88	1.46	12	0.01	-50.00	683.00	1561	20240905	-36.32	953	20241209	4.30	1121	-11.33	20250110	975	1.95	20250403	1561	-36.32	20240905	953	4.30	20241209	Y	049120	500	260 억	102967	N	N	N	N
54	20250404	120452	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	995	14	2	1.43	5144720	5220	8.18	980	1005	979	1275	687	981	985.58	0.20	154	1105	1043	1009	947	913	1026	930	260	294	500	680	1	1	52012744	518	-19.90	1.46	12	0.01	-50.00	683.00	1561	20240905	-36.26	953	20241209	4.41	1121	-11.24	20250110	975	2.05	20250403	1561	-36.26	20240905	953	4.41	20241209	Y	049120	500	260 억	102967	N	N	N	N
55	20250404	110455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	995	14	2	1.43	4096052	4156	6.51	980	1005	979	1275	687	981	985.58	0.20	121	1105	1043	1009	947	913	1026	930	260	294	500	680	1	1	52012744	518	-19.90	1.46	12	0.01	-50.00	683.00	1561	20240905	-36.26	953	20241209	4.41	1121	-11.24	20250110	975	2.05	20250403	1561	-36.26	20240905	953	4.41	20241209	Y	049120	500	260 억	102967	N	N	N	N
56	20250404	100455	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	989	8	2	0.82	1067413	1083	1.70	980	1005	979	1275	687	981	985.61	0.20	55	1105	1043	1009	947	913	1026	930	260	294	500	680	1	1	52012744	514	-19.78	1.45	12	0.00	-50.00	683.00	1561	20240905	-36.64	953	20241209	3.78	1121	-11.78	20250110	975	1.44	20250403	1561	-36.64	20240905	953	3.78	20241209	Y	049120	500	260 억	102967	N	N	N	N
57	20250404	090457	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	981	0	3	0.00	107802	110	0.17	980	981	980	1275	687	981	980.02	0.20	0	1105	1043	1009	947	913	1026	930	260	294	500	680	1	1	52012744	510	-19.62	1.44	12	0.00	-50.00	683.00	1561	20240905	-37.16	953	20241209	2.94	1121	-12.49	20250110	975	0.62	20250403	1561	-37.16	20240905	953	2.94	20241209	Y	049120	500	260 억	102967	N	N	N	N
58	20250403	160447	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	981	-11	5	-1.11	64301306	63823	4879.43	993	1071	975	1289	695	992	1007.49	0.19	1857	1016	1003	997	984	978	1001	982	260	297	500	690	1	1	52012744	510	-19.62	1.44	12	0.12	-50.00	683.00	1561	20240905	-37.16	953	20241209	2.94	1121	-12.49	20250110	975	0.62	20250403	1561	-37.16	20240905	953	2.94	20241209	Y	049120	500	260 억	101110	N	N	N	N
59	20250403	150451	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	988	-4	5	-0.40	60906025	60362	4614.83	993	1071	975	1289	695	992	1009.01	0.19	3045	1016	1003	997	984	978	1001	982	260	297	500	690	1	1	52012744	514	-19.76	1.45	12	0.12	-50.00	683.00	1561	20240905	-36.71	953	20241209	3.67	1121	-11.86	20250110	975	1.33	20250403	1561	-36.71	20240905	953	3.67	20241209	Y	049120	500	260 억	101110	N	N	N	N
60	20250403	140451	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	990	-2	5	-0.20	38520582	37871	2895.34	993	1071	983	1289	695	992	1017.15	0.19	1040	1016	1003	997	984	978	1001	982	260	297	500	690	1	1	52012744	515	-19.80	1.45	12	0.07	-50.00	683.00	1561	20240905	-36.58	953	20241209	3.88	1121	-11.69	20250110	981	0.92	20250227	1561	-36.58	20240905	953	3.88	20241209	Y	049120	500	260 억	101110	N	N	N	N
61	20250403	130451	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	12	2	1.21	33083803	32376	2475.23	993	1071	993	1289	695	992	1021.86	0.19	1861	1016	1003	997	984	978	1001	982	260	297	500	690	1	1	52012744	522	-20.08	1.47	12	0.06	-50.00	683.00	1561	20240905	-35.68	953	20241209	5.35	1121	-10.44	20250110	981	2.34	20250227	1561	-35.68	20240905	953	5.35	20241209	Y	049120	500	260 억	101110	N	N	N	N
62	20250403	120450	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	996	4	2	0.40	33038024	32330	2471.71	993	1071	993	1289	695	992	1021.90	0.19	1861	1016	1003	997	984	978	1001	982	260	297	500	690	1	1	52012744	518	-19.92	1.46	12	0.06	-50.00	683.00	1561	20240905	-36.19	953	20241209	4.51	1121	-11.15	20250110	981	1.53	20250227	1561	-36.19	20240905	953	4.51	20241209	Y	049120	500	260 억	101110	N	N	N	N
63	20250403	110451	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1012	20	2	2.02	29300860	28592	2185.93	993	1071	993	1289	695	992	1024.79	0.19	542	1016	1003	997	984	978	1001	982	260	297	500	690	1	1	52012744	526	-20.24	1.48	12	0.05	-50.00	683.00	1561	20240905	-35.17	953	20241209	6.19	1121	-9.72	20250110	981	3.16	20250227	1561	-35.17	20240905	953	6.19	20241209	Y	049120	500	260 억	101110	N	N	N	N
64	20250403	100451	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1020	28	2	2.82	27100697	26424	2020.18	993	1071	993	1289	695	992	1025.61	0.19	591	1016	1003	997	984	978	1001	982	260	297	500	690	1	1	52012744	531	-20.40	1.49	12	0.05	-50.00	683.00	1561	20240905	-34.66	953	20241209	7.03	1121	-9.01	20250110	981	3.98	20250227	1561	-34.66	20240905	953	7.03	20241209	Y	049120	500	260 억	101110	N	N	N	N
65	20250403	090453	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1010	18	2	1.81	5179563	5131	392.28	993	1010	993	1289	695	992	1009.46	0.19	0	1016	1003	997	984	978	1001	982	260	297	500	690	1	1	52012744	525	-20.20	1.48	12	0.01	-50.00	683.00	1561	20240905	-35.30	953	20241209	5.98	1121	-9.90	20250110	981	2.96	20250227	1561	-35.30	20240905	953	5.98	20241209	Y	049120	500	260 억	101110	N	N	N	N
66	20250402	160442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	992	-7	5	-0.70	1249720	1258	855.78	1010	1010	991	1298	700	999	993.42	0.19	-97	1010	1004	999	993	988	1002	991	260	299	500	690	1	1	52012744	516	-19.84	1.45	12	0.00	-50.00	683.00	1561	20240905	-36.45	953	20241209	4.09	1121	-11.51	20250110	981	1.12	20250227	1561	-36.45	20240905	953	4.09	20241209	Y	049120	500	260 억	101207	N	N	N	N
67	20250402	150442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	992	-7	5	-0.70	703178	707	480.95	1010	1010	992	1298	700	999	994.59	0.19	-47	1010	1004	999	993	988	1002	991	260	299	500	690	1	1	52012744	516	-19.84	1.45	12	0.00	-50.00	683.00	1561	20240905	-36.45	953	20241209	4.09	1121	-11.51	20250110	981	1.12	20250227	1561	-36.45	20240905	953	4.09	20241209	Y	049120	500	260 억	101207	N	N	N	N
68	20250402	140443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	992	-7	5	-0.70	625802	629	427.89	1010	1010	992	1298	700	999	994.92	0.19	-47	1010	1004	999	993	988	1002	991	260	299	500	690	1	1	52012744	516	-19.84	1.45	12	0.00	-50.00	683.00	1561	20240905	-36.45	953	20241209	4.09	1121	-11.51	20250110	981	1.12	20250227	1561	-36.45	20240905	953	4.09	20241209	Y	049120	500	260 억	101207	N	N	N	N
69	20250402	130444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1003	4	2	0.40	221153	222	151.02	1010	1010	995	1298	700	999	996.18	0.19	0	1010	1004	999	993	988	1002	991	260	299	500	690	1	1	52012744	522	-20.06	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.75	953	20241209	5.25	1121	-10.53	20250110	981	2.24	20250227	1561	-35.75	20240905	953	5.25	20241209	Y	049120	500	260 억	101207	N	N	N	N
70	20250402	120444	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	995	-4	5	-0.40	219145	220	149.66	1010	1010	995	1298	700	999	996.11	0.19	0	1010	1004	999	993	988	1002	991	260	299	500	690	1	1	52012744	518	-19.90	1.46	12	0.00	-50.00	683.00	1561	20240905	-36.26	953	20241209	4.41	1121	-11.24	20250110	981	1.43	20250227	1561	-36.26	20240905	953	4.41	20241209	Y	049120	500	260 억	101207	N	N	N	N
71	20250402	110442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	6	2	0.60	19149	19	12.93	1010	1010	1005	1298	700	999	1007.84	0.19	0	1010	1004	999	993	988	1002	991	260	299	500	690	1	1	52012744	523	-20.10	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.62	953	20241209	5.46	1121	-10.35	20250110	981	2.45	20250227	1561	-35.62	20240905	953	5.46	20241209	Y	049120	500	260 억	101207	N	N	N	N
72	20250402	100442	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1005	6	2	0.60	17139	17	11.56	1010	1010	1005	1298	700	999	1008.18	0.19	0	1010	1004	999	993	988	1002	991	260	299	500	690	1	1	52012744	523	-20.10	1.47	12	0.00	-50.00	683.00	1561	20240905	-35.62	953	20241209	5.46	1121	-10.35	20250110	981	2.45	20250227	1561	-35.62	20240905	953	5.46	20241209	Y	049120	500	260 억	101207	N	N	N	N
73	20250402	090445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	0	3	0.00	0	0	0.00	0	0	0	1298	700	999	0.00	0.19	0	1010	1004	999	993	988	1002	991	260	299	500	690	1	1	52012744	520	-19.98	1.46	12	0.00	-50.00	683.00	1561	20240905	-36.00	953	20241209	4.83	1121	-10.88	20250110	981	1.83	20250227	1561	-36.00	20240905	953	4.83	20241209	Y	049120	500	260 억	101207	N	N	N	N
74	20250401	160446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	5	2	0.50	146833	147	1.00	1005	1005	994	1292	696	994	998.86	0.19	0	1015	1004	994	983	973	999	978	260	298	500	690	1	1	52012744	520	-3.18	1.18	12	0.00	-314.00	850.00	1639	20240320	-39.05	953	20241209	4.83	1121	-10.88	20250110	981	1.83	20250227	1561	-36.00	20240905	953	4.83	20241209	Y	049120	500	260 억	101207	N	N	N	N
75	20250401	150446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	5	2	0.50	146833	147	1.00	1005	1005	994	1292	696	994	998.86	0.19	0	1015	1004	994	983	973	999	978	260	298	500	690	1	1	52012744	520	-3.18	1.18	12	0.00	-314.00	850.00	1639	20240320	-39.05	953	20241209	4.83	1121	-10.88	20250110	981	1.83	20250227	1561	-36.00	20240905	953	4.83	20241209	Y	049120	500	260 억	101207	N	N	N	N
76	20250401	140445	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	5	2	0.50	140839	141	0.96	1005	1005	994	1292	696	994	998.86	0.19	0	1015	1004	994	983	973	999	978	260	298	500	690	1	1	52012744	520	-3.18	1.18	12	0.00	-314.00	850.00	1639	20240320	-39.05	953	20241209	4.83	1121	-10.88	20250110	981	1.83	20250227	1561	-36.00	20240905	953	4.83	20241209	Y	049120	500	260 억	101207	N	N	N	N
77	20250401	130446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	999	5	2	0.50	140839	141	0.96	1005	1005	994	1292	696	994	998.86	0.19	0	1015	1004	994	983	973	999	978	260	298	500	690	1	1	52012744	520	-3.18	1.18	12	0.00	-314.00	850.00	1639	20240320	-39.05	953	20241209	4.83	1121	-10.88	20250110	981	1.83	20250227	1561	-36.00	20240905	953	4.83	20241209	Y	049120	500	260 억	101207	N	N	N	N
78	20250401	120446	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	10	2	1.01	40939	41	0.28	1005	1005	994	1292	696	994	998.51	0.19	0	1015	1004	994	983	973	999	978	260	298	500	690	1	1	52012744	522	-3.20	1.18	12	0.00	-314.00	850.00	1639	20240320	-38.74	953	20241209	5.35	1121	-10.44	20250110	981	2.34	20250227	1561	-35.68	20240905	953	5.35	20241209	Y	049120	500	260 억	101207	N	N	N	N
79	20250401	110443	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	1004	10	2	1.01	40939	41	0.28	1005	1005	994	1292	696	994	998.51	0.19	0	1015	1004	994	983	973	999	978	260	298	500	690	1	1	52012744	522	-3.20	1.18	12	0.00	-314.00	850.00	1639	20240320	-38.74	953	20241209	5.35	1121	-10.44	20250110	981	2.34	20250227	1561	-35.68	20240905	953	5.35	20241209	Y	049120	500	260 억	101207	N	N	N	N
80	20250401	100439	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	0	3	0.00	33911	34	0.23	1005	1005	994	1292	696	994	997.38	0.19	0	1015	1004	994	983	973	999	978	260	298	500	690	1	1	52012744	517	-3.17	1.17	12	0.00	-314.00	850.00	1639	20240320	-39.35	953	20241209	4.30	1121	-11.33	20250110	981	1.33	20250227	1561	-36.32	20240905	953	4.30	20241209	Y	049120	500	260 억	101207	N	N	N	N
81	20250401	090440	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	994	0	3	0.00	0	0	0.00	0	0	0	1292	696	994	0.00	0.19	0	1015	1004	994	983	973	999	978	260	298	500	690	1	1	52012744	517	-3.17	1.17	12	0.00	-314.00	850.00	1639	20240320	-39.35	953	20241209	4.30	1121	-11.33	20250110	981	1.33	20250227	1561	-36.32	20240905	953	4.30	20241209	Y	049120	500	260 억	101207	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History