KissMeData/192410/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	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	shortOverheated
2	20250414	160851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	256	1	29.91	10961283540	10426432	518.00	856	1112	856	1112	600	856	1052.21	2.48	-17114	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	158	-0.82	0.45	12	73.24	-1360.00	2492.00	6301	20240711	-82.35	575	20250321	93.39	2080	-46.54	20250107	575	93.39	20250321	31500	-96.47	20240711	428	159.81	20240419	Y	192410	100	14 억	352345	N	N	0	N	N
3	20250414	150859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	256	1	29.91	10949565284	10415894	517.48	856	1112	856	1112	600	856	1052.15	2.48	-26440	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	158	-0.82	0.45	12	73.17	-1360.00	2492.00	6301	20240711	-82.35	575	20250321	93.39	2080	-46.54	20250107	575	93.39	20250321	31500	-96.47	20240711	428	159.81	20240419	Y	192410	100	14 억	352345	N	N	0	N	N
4	20250414	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1108	252	2	29.44	9847031036	9408285	467.42	856	1112	856	1112	600	856	1047.62	2.48	-51125	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	158	-0.81	0.44	12	66.09	-1360.00	2492.00	6301	20240711	-82.42	575	20250321	92.70	2080	-46.73	20250107	575	92.70	20250321	31500	-96.48	20240711	428	158.88	20240419	Y	192410	100	14 억	352345	N	N	0	N	N
5	20250414	130856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1044	188	2	21.96	8562700265	8234589	409.11	856	1112	856	1112	600	856	1040.94	2.48	-42555	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	149	-0.77	0.42	12	57.85	-1360.00	2492.00	6301	20240711	-83.43	575	20250321	81.57	2080	-49.81	20250107	575	81.57	20250321	31500	-96.69	20240711	428	143.93	20240419	Y	192410	100	14 억	352345	N	N	0	N	N
6	20250414	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	169	2	19.74	7241940597	6969877	346.27	856	1112	856	1112	600	856	1040.32	2.48	-39319	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	146	-0.75	0.41	12	48.96	-1360.00	2492.00	6301	20240711	-83.73	575	20250321	78.26	2080	-50.72	20250107	575	78.26	20250321	31500	-96.75	20240711	428	139.49	20240419	Y	192410	100	14 억	352345	N	N	0	N	N
7	20250414	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	177	2	20.68	6840803447	6582508	327.03	856	1112	856	1112	600	856	1040.60	2.48	-35277	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	147	-0.76	0.41	12	46.24	-1360.00	2492.00	6301	20240711	-83.61	575	20250321	79.65	2080	-50.34	20250107	575	79.65	20250321	31500	-96.72	20240711	428	141.36	20240419	Y	192410	100	14 억	352345	N	N	0	N	N
8	20250414	100856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1025	169	2	19.74	5125746973	4946740	245.76	856	1112	856	1112	600	856	1037.97	2.48	30775	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	146	-0.75	0.41	12	34.75	-1360.00	2492.00	6301	20240711	-83.73	575	20250321	78.26	2080	-50.72	20250107	575	78.26	20250321	31500	-96.75	20240711	428	139.49	20240419	Y	192410	100	14 억	352345	N	N	0	N	N
9	20250414	090857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1030	174	2	20.33	1624142411	1653641	82.16	856	1100	856	1112	600	856	985.98	2.48	-11883	988	922	790	724	592	955	757	14	256	100	510	1	1	14235530	147	-0.76	0.41	12	11.62	-1360.00	2492.00	6301	20240711	-83.65	575	20250321	79.13	2080	-50.48	20250107	575	79.13	20250321	31500	-96.73	20240711	428	140.65	20240419	Y	192410	100	14 억	352345	N	N	0	N	N
10	20250411	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1666734488	2006969	5010.03	659	856	658	856	462	659	830.47	2.62	7334	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.10	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	Y	192410	100	14 억	373113	N	N	0	N	N
11	20250411	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1665390568	2005399	5006.11	659	856	658	856	462	659	830.45	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.09	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	Y	192410	100	14 억	373113	N	N	0	N	N
12	20250411	140853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1664472936	2004327	5003.44	659	856	658	856	462	659	830.44	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.08	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	Y	192410	100	14 억	373113	N	N	0	N	N
13	20250411	130855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1660690272	1999908	4992.41	659	856	658	856	462	659	830.38	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.05	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	Y	192410	100	14 억	373113	N	N	0	N	N
14	20250411	120856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1658012704	1996780	4984.60	659	856	658	856	462	659	830.34	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	14.03	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	Y	192410	100	14 억	373113	N	N	0	N	N
15	20250411	110855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1619199952	1951438	4871.41	659	856	658	856	462	659	829.75	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	13.71	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	Y	192410	100	14 억	373113	N	N	0	N	N
16	20250411	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	856	197	1	29.89	1501111328	1813484	4527.03	659	856	658	856	462	659	827.75	2.62	7266	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	122	-0.63	0.34	12	12.74	-1360.00	2492.00	6301	20240711	-86.41	575	20250321	48.87	2080	-58.85	20250107	575	48.87	20250321	31500	-97.28	20240711	428	100.00	20240419	Y	192410	100	14 억	373113	N	N	0	N	N
17	20250411	090900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	682	23	2	3.49	9700769	14483	36.15	659	685	658	856	462	659	669.80	2.62	-1381	672	665	655	648	638	669	652	14	197	100	390	1	1	14235530	97	-0.50	0.27	12	0.10	-1360.00	2492.00	6301	20240711	-89.18	575	20250321	18.61	2080	-67.21	20250107	575	18.61	20250321	31500	-97.83	20240711	428	59.35	20240419	Y	192410	100	14 억	373113	N	N	0	N	N
18	20250410	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	659	14	2	2.17	26078939	40049	51.78	645	662	645	838	452	645	651.18	2.58	5674	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.48	0.26	12	0.28	-1360.00	2492.00	6301	20240711	-89.54	575	20250321	14.61	2080	-68.32	20250107	575	14.61	20250321	31500	-97.91	20240711	428	53.97	20240419	Y	192410	100	14 억	367439	N	N	0	N	N
19	20250410	150854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	15	2	2.33	24506534	37662	48.70	645	662	645	838	452	645	650.70	2.58	6070	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.49	0.26	12	0.26	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	Y	192410	100	14 억	367439	N	N	0	N	N
20	20250410	140851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	15	2	2.33	21370073	32901	42.54	645	662	645	838	452	645	649.53	2.58	3826	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.49	0.26	12	0.23	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	Y	192410	100	14 억	367439	N	N	0	N	N
21	20250410	130850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	15	2	2.33	20461769	31525	40.76	645	662	645	838	452	645	649.06	2.58	3675	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.49	0.26	12	0.22	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	Y	192410	100	14 억	367439	N	N	0	N	N
22	20250410	120851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	15	2	2.33	20199435	31127	40.25	645	662	645	838	452	645	648.94	2.58	3875	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.49	0.26	12	0.22	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	Y	192410	100	14 억	367439	N	N	0	N	N
23	20250410	110850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	655	10	2	1.55	17697331	27319	35.32	645	658	645	838	452	645	647.80	2.58	2722	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	93	-0.48	0.26	12	0.19	-1360.00	2492.00	6301	20240711	-89.60	575	20250321	13.91	2080	-68.51	20250107	575	13.91	20250321	31500	-97.92	20240711	428	53.04	20240419	Y	192410	100	14 억	367439	N	N	0	N	N
24	20250410	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	654	9	2	1.40	14771384	22835	29.53	645	658	645	838	452	645	646.87	2.58	1472	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	93	-0.48	0.26	12	0.16	-1360.00	2492.00	6301	20240711	-89.62	575	20250321	13.74	2080	-68.56	20250107	575	13.74	20250321	31500	-97.92	20240711	428	52.80	20240419	Y	192410	100	14 억	367439	N	N	0	N	N
25	20250410	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	658	13	2	2.02	2474877	3823	4.94	645	658	645	838	452	645	647.37	2.58	110	705	675	660	630	615	667	622	14	193	100	380	1	1	14235530	94	-0.48	0.26	12	0.03	-1360.00	2492.00	6301	20240711	-89.56	575	20250321	14.43	2080	-68.37	20250107	575	14.43	20250321	31500	-97.91	20240711	428	53.74	20240419	Y	192410	100	14 억	367439	N	N	0	N	N
26	20250409	160846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	645	-19	5	-2.86	51457787	77333	227.37	664	690	645	863	465	664	665.41	2.57	1279	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	92	-0.47	0.26	12	0.54	-1360.00	2492.00	6301	20240711	-89.76	575	20250321	12.17	2080	-68.99	20250107	575	12.17	20250321	31500	-97.95	20240711	428	50.70	20240419	Y	192410	100	14 억	365350	N	N	0	N	N
27	20250409	150650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	652	-12	5	-1.81	48741765	73129	215.01	664	690	645	863	465	664	666.52	2.57	23	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	93	-0.48	0.26	12	0.51	-1360.00	2492.00	6301	20240711	-89.65	575	20250321	13.39	2080	-68.65	20250107	575	13.39	20250321	31500	-97.93	20240711	428	52.34	20240419	Y	192410	100	14 억	365350	N	N	0	N	N
28	20250409	140844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	662	-2	5	-0.30	40361584	60181	176.94	664	690	651	863	465	664	670.67	2.57	-444	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	94	-0.49	0.27	12	0.42	-1360.00	2492.00	6301	20240711	-89.49	575	20250321	15.13	2080	-68.17	20250107	575	15.13	20250321	31500	-97.90	20240711	428	54.67	20240419	Y	192410	100	14 억	365350	N	N	0	N	N
29	20250409	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	663	-1	5	-0.15	33452001	49671	146.04	664	690	658	863	465	664	673.47	2.57	-199	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	94	-0.49	0.27	12	0.35	-1360.00	2492.00	6301	20240711	-89.48	575	20250321	15.30	2080	-68.12	20250107	575	15.30	20250321	31500	-97.90	20240711	428	54.91	20240419	Y	192410	100	14 억	365350	N	N	0	N	N
30	20250409	120843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	670	6	2	0.90	20102301	29585	86.98	664	690	664	863	465	664	679.48	2.57	-652	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	95	-0.49	0.27	12	0.21	-1360.00	2492.00	6301	20240711	-89.37	575	20250321	16.52	2080	-67.79	20250107	575	16.52	20250321	31500	-97.87	20240711	428	56.54	20240419	Y	192410	100	14 억	365350	N	N	0	N	N
31	20250409	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	677	13	2	1.96	19976539	29399	86.44	664	690	664	863	465	664	679.50	2.57	-766	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	96	-0.50	0.27	12	0.21	-1360.00	2492.00	6301	20240711	-89.26	575	20250321	17.74	2080	-67.45	20250107	575	17.74	20250321	31500	-97.85	20240711	428	58.18	20240419	Y	192410	100	14 억	365350	N	N	0	N	N
32	20250409	100845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	24	2	3.61	8601144	12639	37.16	664	690	664	863	465	664	680.52	2.57	-557	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	98	-0.51	0.28	12	0.09	-1360.00	2492.00	6301	20240711	-89.08	575	20250321	19.65	2080	-66.92	20250107	575	19.65	20250321	31500	-97.82	20240711	428	60.75	20240419	Y	192410	100	14 억	365350	N	N	0	N	N
33	20250409	090848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	680	16	2	2.41	2485144	3660	10.76	664	690	664	863	465	664	679.00	2.57	-393	705	684	672	651	639	695	662	14	199	100	390	1	1	14235530	97	-0.50	0.27	12	0.03	-1360.00	2492.00	6301	20240711	-89.21	575	20250321	18.26	2080	-67.31	20250107	575	18.26	20250321	31500	-97.84	20240711	428	58.88	20240419	Y	192410	100	14 억	365350	N	N	0	N	N
34	20250408	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	664	4	2	0.61	22615043	33751	20.77	661	693	660	858	462	660	670.14	2.53	5139	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.24	-1360.00	2492.00	6301	20240711	-89.46	575	20250321	15.48	2080	-68.08	20250107	575	15.48	20250321	31500	-97.89	20240711	428	55.14	20240419	Y	192410	100	14 억	360211	N	N	0	N	N
35	20250408	150841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	666	6	2	0.91	22044649	32892	20.24	661	693	660	858	462	660	670.21	2.53	5109	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.23	-1360.00	2492.00	6301	20240711	-89.43	575	20250321	15.83	2080	-67.98	20250107	575	15.83	20250321	31500	-97.89	20240711	428	55.61	20240419	Y	192410	100	14 억	360211	N	N	0	N	N
36	20250408	140838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	669	9	2	1.36	21888531	32659	20.10	661	693	660	858	462	660	670.21	2.53	5196	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.23	-1360.00	2492.00	6301	20240711	-89.38	575	20250321	16.35	2080	-67.84	20250107	575	16.35	20250321	31500	-97.88	20240711	428	56.31	20240419	Y	192410	100	14 억	360211	N	N	0	N	N
37	20250408	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	667	7	2	1.06	21310889	31795	19.57	661	693	660	858	462	660	670.26	2.53	4938	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.22	-1360.00	2492.00	6301	20240711	-89.41	575	20250321	16.00	2080	-67.93	20250107	575	16.00	20250321	31500	-97.88	20240711	428	55.84	20240419	Y	192410	100	14 억	360211	N	N	0	N	N
38	20250408	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	670	10	2	1.52	18111873	26992	16.61	661	693	660	858	462	660	671.01	2.53	3823	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.19	-1360.00	2492.00	6301	20240711	-89.37	575	20250321	16.52	2080	-67.79	20250107	575	16.52	20250321	31500	-97.87	20240711	428	56.54	20240419	Y	192410	100	14 억	360211	N	N	0	N	N
39	20250408	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	676	16	2	2.42	17696561	26373	16.23	661	693	660	858	462	660	671.01	2.53	3727	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	96	-0.50	0.27	12	0.19	-1360.00	2492.00	6301	20240711	-89.27	575	20250321	17.57	2080	-67.50	20250107	575	17.57	20250321	31500	-97.85	20240711	428	57.94	20240419	Y	192410	100	14 억	360211	N	N	0	N	N
40	20250408	100838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	674	14	2	2.12	17350116	25862	15.92	661	693	660	858	462	660	670.87	2.53	3498	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	96	-0.50	0.27	12	0.18	-1360.00	2492.00	6301	20240711	-89.30	575	20250321	17.22	2080	-67.60	20250107	575	17.22	20250321	31500	-97.86	20240711	428	57.48	20240419	Y	192410	100	14 억	360211	N	N	0	N	N
41	20250408	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	670	10	2	1.52	4146624	6269	3.86	661	670	660	858	462	660	661.45	2.53	618	712	685	670	643	628	678	636	14	198	100	390	1	1	14235530	95	-0.49	0.27	12	0.04	-1360.00	2492.00	6301	20240711	-89.37	575	20250321	16.52	2080	-67.79	20250107	575	16.52	20250321	31500	-97.87	20240711	428	56.54	20240419	Y	192410	100	14 억	360211	N	N	0	N	N
42	20250407	160829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	-28	5	-4.07	108098529	162278	203.02	688	697	655	894	482	688	666.13	2.46	10906	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	94	-0.49	0.26	12	1.14	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	Y	192410	100	14 억	349504	N	N	1000	N	N
43	20250407	150834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	-28	5	-4.07	99268434	148824	186.19	688	697	659	894	482	688	667.02	2.46	11000	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	94	-0.49	0.26	12	1.05	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	Y	192410	100	14 억	349504	N	N	1000	N	N
44	20250407	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	665	-23	5	-3.34	84145996	126059	157.71	688	697	659	894	482	688	667.51	2.46	7914	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	95	-0.49	0.27	12	0.89	-1360.00	2492.00	6301	20240711	-89.45	575	20250321	15.65	2080	-68.03	20250107	575	15.65	20250321	31500	-97.89	20240711	428	55.37	20240419	Y	192410	100	14 억	349504	N	N	1000	N	N
45	20250407	130830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	660	-28	5	-4.07	71428460	106989	133.85	688	697	659	894	482	688	667.62	2.46	7972	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	94	-0.49	0.26	12	0.75	-1360.00	2492.00	6301	20240711	-89.53	575	20250321	14.78	2080	-68.27	20250107	575	14.78	20250321	31500	-97.90	20240711	428	54.21	20240419	Y	192410	100	14 억	349504	N	N	1000	N	N
46	20250407	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	666	-22	5	-3.20	46129172	68795	86.07	688	697	659	894	482	688	670.53	2.46	2518	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	95	-0.49	0.27	12	0.48	-1360.00	2492.00	6301	20240711	-89.43	575	20250321	15.83	2080	-67.98	20250107	575	15.83	20250321	31500	-97.89	20240711	428	55.61	20240419	Y	192410	100	14 억	349504	N	N	1000	N	N
47	20250407	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	674	-14	5	-2.03	26745081	39610	49.55	688	697	660	894	482	688	675.21	2.46	1441	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	96	-0.50	0.27	12	0.28	-1360.00	2492.00	6301	20240711	-89.30	575	20250321	17.22	2080	-67.60	20250107	575	17.22	20250321	31500	-97.86	20240711	428	57.48	20240419	Y	192410	100	14 억	349504	N	N	1000	N	N
48	20250407	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	671	-17	5	-2.47	16439916	24248	30.34	688	697	660	894	482	688	677.99	2.46	-1121	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	96	-0.49	0.27	12	0.17	-1360.00	2492.00	6301	20240711	-89.35	575	20250321	16.70	2080	-67.74	20250107	575	16.70	20250321	31500	-97.87	20240711	428	56.78	20240419	Y	192410	100	14 억	349504	N	N	1000	N	N
49	20250407	090833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	695	7	2	1.02	4334611	6306	7.89	688	697	685	894	482	688	687.38	2.46	-937	698	693	687	682	676	690	679	14	206	100	410	1	1	14235530	99	-0.51	0.28	12	0.04	-1360.00	2492.00	6301	20240711	-88.97	575	20250321	20.87	2080	-66.59	20250107	575	20.87	20250321	31500	-97.79	20240711	428	62.38	20240419	Y	192410	100	14 억	349504	N	N	1000	N	N
50	20250404	160828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	-2	5	-0.29	53492403	77883	140.51	690	692	681	897	483	690	686.83	2.51	-8350	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.55	-1360.00	2492.00	6301	20240711	-89.08	575	20250321	19.65	2080	-66.92	20250107	575	19.65	20250321	31500	-97.82	20240711	428	60.75	20240419	Y	192410	100	14 억	357854	N	N	1000	N	N
51	20250404	150837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-1	5	-0.14	51705349	75287	135.83	690	692	681	897	483	690	686.78	2.51	-7903	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.53	-1360.00	2492.00	6301	20240711	-89.07	575	20250321	19.83	2080	-66.88	20250107	575	19.83	20250321	31500	-97.81	20240711	428	60.98	20240419	Y	192410	100	14 억	357854	N	N	0	N	N
52	20250404	140839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	685	-5	5	-0.72	49808907	72513	130.82	690	692	681	897	483	690	686.90	2.51	-7437	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.50	0.27	12	0.51	-1360.00	2492.00	6301	20240711	-89.13	575	20250321	19.13	2080	-67.07	20250107	575	19.13	20250321	31500	-97.83	20240711	428	60.05	20240419	Y	192410	100	14 억	357854	N	N	0	N	N
53	20250404	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	683	-7	5	-1.01	47657020	69369	125.15	690	692	681	897	483	690	687.01	2.51	-7464	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	97	-0.50	0.27	12	0.49	-1360.00	2492.00	6301	20240711	-89.16	575	20250321	18.78	2080	-67.16	20250107	575	18.78	20250321	31500	-97.83	20240711	428	59.58	20240419	Y	192410	100	14 억	357854	N	N	0	N	N
54	20250404	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-1	5	-0.14	37704377	54829	98.92	690	692	685	897	483	690	687.67	2.51	-4830	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.39	-1360.00	2492.00	6301	20240711	-89.07	575	20250321	19.83	2080	-66.88	20250107	575	19.83	20250321	31500	-97.81	20240711	428	60.98	20240419	Y	192410	100	14 억	357854	N	N	0	N	N
55	20250404	110835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	688	-2	5	-0.29	21509762	31276	56.43	690	692	685	897	483	690	687.74	2.51	-5245	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.22	-1360.00	2492.00	6301	20240711	-89.08	575	20250321	19.65	2080	-66.92	20250107	575	19.65	20250321	31500	-97.82	20240711	428	60.75	20240419	Y	192410	100	14 억	357854	N	N	0	N	N
56	20250404	100834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	686	-4	5	-0.58	8905367	12934	23.33	690	692	685	897	483	690	688.52	2.51	-1383	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.50	0.28	12	0.09	-1360.00	2492.00	6301	20240711	-89.11	575	20250321	19.30	2080	-67.02	20250107	575	19.30	20250321	31500	-97.82	20240711	428	60.28	20240419	Y	192410	100	14 억	357854	N	N	0	N	N
57	20250404	090838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	1	2	0.14	993616	1440	2.60	690	692	690	897	483	690	690.01	2.51	-193	712	700	692	680	672	707	687	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.01	-1360.00	2492.00	6301	20240711	-89.03	575	20250321	20.17	2080	-66.78	20250107	575	20.17	20250321	31500	-97.81	20240711	428	61.45	20240419	Y	192410	100	14 억	357854	N	N	0	N	N
58	20250403	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	690	-2	5	-0.29	38302764	55427	99.10	684	704	684	899	485	692	691.05	2.54	-4507	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.39	-1360.00	2492.00	6301	20240711	-89.05	575	20250321	20.00	2080	-66.83	20250107	575	20.00	20250321	31500	-97.81	20240711	428	61.21	20240419	Y	192410	100	14 억	362006	N	N	0	N	N
59	20250403	150828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	-1	5	-0.14	36993339	53530	95.71	684	704	684	899	485	692	691.08	2.54	-4083	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.38	-1360.00	2492.00	6301	20240711	-89.03	575	20250321	20.17	2080	-66.78	20250107	575	20.17	20250321	31500	-97.81	20240711	428	61.45	20240419	Y	192410	100	14 억	362006	N	N	0	N	N
60	20250403	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	695	3	2	0.43	34358303	49716	88.89	684	704	684	899	485	692	691.09	2.54	-4118	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	99	-0.51	0.28	12	0.35	-1360.00	2492.00	6301	20240711	-88.97	575	20250321	20.87	2080	-66.59	20250107	575	20.87	20250321	31500	-97.79	20240711	428	62.38	20240419	Y	192410	100	14 억	362006	N	N	0	N	N
61	20250403	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	0	3	0.00	27751655	40197	71.87	684	704	684	899	485	692	690.39	2.54	-4839	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	99	-0.51	0.28	12	0.28	-1360.00	2492.00	6301	20240711	-89.02	575	20250321	20.35	2080	-66.73	20250107	575	20.35	20250321	31500	-97.80	20240711	428	61.68	20240419	Y	192410	100	14 억	362006	N	N	0	N	N
62	20250403	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	691	-1	5	-0.14	26987296	39089	69.89	684	704	684	899	485	692	690.41	2.54	-4864	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.27	-1360.00	2492.00	6301	20240711	-89.03	575	20250321	20.17	2080	-66.78	20250107	575	20.17	20250321	31500	-97.81	20240711	428	61.45	20240419	Y	192410	100	14 억	362006	N	N	0	N	N
63	20250403	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	687	-5	5	-0.72	23353514	33807	60.45	684	704	684	899	485	692	690.79	2.54	-2300	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.24	-1360.00	2492.00	6301	20240711	-89.10	575	20250321	19.48	2080	-66.97	20250107	575	19.48	20250321	31500	-97.82	20240711	428	60.51	20240419	Y	192410	100	14 억	362006	N	N	0	N	N
64	20250403	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	689	-3	5	-0.43	11263256	16325	29.19	684	704	684	899	485	692	689.94	2.54	-2333	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	98	-0.51	0.28	12	0.11	-1360.00	2492.00	6301	20240711	-89.07	575	20250321	19.83	2080	-66.88	20250107	575	19.83	20250321	31500	-97.81	20240711	428	60.98	20240419	Y	192410	100	14 억	362006	N	N	0	N	N
65	20250403	090830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	684	-8	5	-1.16	300276	439	0.78	684	684	684	899	485	692	684.00	2.54	-44	718	705	698	685	678	701	681	14	207	100	410	1	1	14235530	97	-0.50	0.27	12	0.00	-1360.00	2492.00	6301	20240711	-89.14	575	20250321	18.96	2080	-67.12	20250107	575	18.96	20250321	31500	-97.83	20240711	428	59.81	20240419	Y	192410	100	14 억	362006	N	N	0	N	N
66	20250402	160809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	692	-13	5	-1.84	37829606	54013	107.07	705	711	691	916	494	705	700.38	2.56	-3112	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	99	-0.51	0.28	12	0.38	-1360.00	2492.00	6301	20240711	-89.02	575	20250321	20.35	2080	-66.73	20250107	575	20.35	20250321	31500	-97.80	20240711	428	61.68	20240419	Y	192410	100	14 억	363935	N	N	0	N	N
67	20250402	150809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	700	-5	5	-0.71	35721640	50979	101.06	705	711	691	916	494	705	700.71	2.56	-2454	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.51	0.28	12	0.36	-1360.00	2492.00	6301	20240711	-88.89	575	20250321	21.74	2080	-66.35	20250107	575	21.74	20250321	31500	-97.78	20240711	428	63.55	20240419	Y	192410	100	14 억	363935	N	N	0	N	N
68	20250402	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	698	-7	5	-0.99	32545083	46440	92.06	705	711	691	916	494	705	700.80	2.56	263	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	99	-0.51	0.28	12	0.33	-1360.00	2492.00	6301	20240711	-88.92	575	20250321	21.39	2080	-66.44	20250107	575	21.39	20250321	31500	-97.78	20240711	428	63.08	20240419	Y	192410	100	14 억	363935	N	N	0	N	N
69	20250402	130814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	0	3	0.00	19673620	27920	55.35	705	711	696	916	494	705	704.64	2.56	-2395	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.20	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	Y	192410	100	14 억	363935	N	N	0	N	N
70	20250402	120812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	0	3	0.00	19056507	27044	53.61	705	711	696	916	494	705	704.65	2.56	-2122	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.19	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	Y	192410	100	14 억	363935	N	N	0	N	N
71	20250402	110812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	707	2	2	0.28	17209829	24426	48.42	705	711	696	916	494	705	704.57	2.56	-2126	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	101	-0.52	0.28	12	0.17	-1360.00	2492.00	6301	20240711	-88.78	575	20250321	22.96	2080	-66.01	20250107	575	22.96	20250321	31500	-97.76	20240711	428	65.19	20240419	Y	192410	100	14 억	363935	N	N	0	N	N
72	20250402	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-2	5	-0.28	11587838	16503	32.71	705	706	696	916	494	705	702.17	2.56	-1556	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.12	-1360.00	2492.00	6301	20240711	-88.84	575	20250321	22.26	2080	-66.20	20250107	575	22.26	20250321	31500	-97.77	20240711	428	64.25	20240419	Y	192410	100	14 억	363935	N	N	0	N	N
73	20250402	090818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	703	-2	5	-0.28	4021132	5706	11.31	705	705	702	916	494	705	704.72	2.56	-794	729	716	704	691	679	723	698	14	211	100	420	1	1	14235530	100	-0.52	0.28	12	0.04	-1360.00	2492.00	6301	20240711	-88.84	575	20250321	22.26	2080	-66.20	20250107	575	22.26	20250321	31500	-97.77	20240711	428	64.25	20240419	Y	192410	100	14 억	363935	N	N	0	N	N
74	20250401	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	13	2	1.88	34289839	48772	31.10	692	717	692	899	485	692	703.06	2.48	11043	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.34	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	Y	192410	100	14 억	352687	N	N	0	N	N
75	20250401	150816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	13	2	1.88	29153981	41496	26.46	692	717	692	899	485	692	702.57	2.48	7373	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.29	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	Y	192410	100	14 억	352687	N	N	0	N	N
76	20250401	140816	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	14	2	2.02	26534347	37785	24.09	692	717	692	899	485	692	702.25	2.48	6247	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	101	-0.52	0.28	12	0.27	-1360.00	2492.00	6301	20240711	-88.80	575	20250321	22.78	2080	-66.06	20250107	575	22.78	20250321	31500	-97.76	20240711	428	64.95	20240419	Y	192410	100	14 억	352687	N	N	0	N	N
77	20250401	130817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	705	13	2	1.88	24507368	34899	22.25	692	717	692	899	485	692	702.24	2.48	5751	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.25	-1360.00	2492.00	6301	20240711	-88.81	575	20250321	22.61	2080	-66.11	20250107	575	22.61	20250321	31500	-97.76	20240711	428	64.72	20240419	Y	192410	100	14 억	352687	N	N	0	N	N
78	20250401	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	702	10	2	1.45	21846519	31139	19.86	692	717	692	899	485	692	701.58	2.48	5828	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.22	-1360.00	2492.00	6301	20240711	-88.86	575	20250321	22.09	2080	-66.25	20250107	575	22.09	20250321	31500	-97.77	20240711	428	64.02	20240419	Y	192410	100	14 억	352687	N	N	0	N	N
79	20250401	110804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	698	6	2	0.87	15997050	22853	14.57	692	717	692	899	485	692	700.00	2.48	1549	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	99	-0.51	0.28	12	0.16	-1360.00	2492.00	6301	20240711	-88.92	575	20250321	21.39	2080	-66.44	20250107	575	21.39	20250321	31500	-97.78	20240711	428	63.08	20240419	Y	192410	100	14 억	352687	N	N	0	N	N
80	20250401	100805	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	701	9	2	1.30	9583707	13732	8.76	692	717	692	899	485	692	697.91	2.48	312	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	100	-0.52	0.28	12	0.10	-1360.00	2492.00	6301	20240711	-88.87	575	20250321	21.91	2080	-66.30	20250107	575	21.91	20250321	31500	-97.77	20240711	428	63.79	20240419	Y	192410	100	14 억	352687	N	N	0	N	N
81	20250401	090806	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	693	1	2	0.14	3762614	5415	3.45	692	717	692	899	485	692	694.85	2.48	787	746	718	684	656	622	733	671	14	207	100	410	1	1	14235530	99	-0.51	0.28	12	0.04	-1360.00	2492.00	6301	20240711	-89.00	575	20250321	20.52	2080	-66.68	20250107	575	20.52	20250321	31500	-97.80	20240711	428	61.92	20240419	Y	192410	100	14 억	352687	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History