KissMeData/215790/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	2	2	0.45	27404107	60630	111.06	456	459	445	582	314	448	451.99	13.99	9049	463	455	443	435	423	459	439	201	134	500	290	1	1	40283149	181	-0.46	0.41	12	0.15	-979.00	1103.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	411	9.49	20250401	850	-47.06	20240416	400	12.50	20241209	0.02	Y	215790	500	201 억	5635623	N	N	6108	N	N
3	20250414	150927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	4	2	0.89	26990591	59711	109.38	456	459	445	582	314	448	452.02	13.99	9909	463	455	443	435	423	459	439	201	134	500	290	1	1	40283149	182	-0.46	0.41	12	0.15	-979.00	1103.00	887	20240404	-49.04	400	20241209	13.00	630	-28.25	20250228	411	9.98	20250401	850	-46.82	20240416	400	13.00	20241209	0.02	Y	215790	500	201 억	5635623	N	N	9349	N	N
4	20250414	140926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	1	2	0.22	22203747	49097	89.94	456	459	445	582	314	448	452.24	13.99	4313	463	455	443	435	423	459	439	201	134	500	290	1	1	40283149	181	-0.46	0.41	12	0.12	-979.00	1103.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	411	9.25	20250401	850	-47.18	20240416	400	12.25	20241209	0.02	Y	215790	500	201 억	5635623	N	N	9349	N	N
5	20250414	130924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	451	3	2	0.67	21661238	47894	87.73	456	459	445	582	314	448	452.27	13.99	4829	463	455	443	435	423	459	439	201	134	500	290	1	1	40283149	182	-0.46	0.41	12	0.12	-979.00	1103.00	887	20240404	-49.15	400	20241209	12.75	630	-28.41	20250228	411	9.73	20250401	850	-46.94	20240416	400	12.75	20241209	0.02	Y	215790	500	201 억	5635623	N	N	9349	N	N
6	20250414	120926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	452	4	2	0.89	19226728	42524	77.90	456	459	445	582	314	448	452.14	13.99	5713	463	455	443	435	423	459	439	201	134	500	290	1	1	40283149	182	-0.46	0.41	12	0.11	-979.00	1103.00	887	20240404	-49.04	400	20241209	13.00	630	-28.25	20250228	411	9.98	20250401	850	-46.82	20240416	400	13.00	20241209	0.02	Y	215790	500	201 억	5635623	N	N	9349	N	N
7	20250414	110922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	453	5	2	1.12	13663166	30207	55.33	456	459	445	582	314	448	452.32	13.99	2787	463	455	443	435	423	459	439	201	134	500	290	1	1	40283149	182	-0.46	0.41	12	0.07	-979.00	1103.00	887	20240404	-48.93	400	20241209	13.25	630	-28.10	20250228	411	10.22	20250401	850	-46.71	20240416	400	13.25	20241209	0.02	Y	215790	500	201 억	5635623	N	N	9349	N	N
8	20250414	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	454	6	2	1.34	9220454	20355	37.29	456	459	448	582	314	448	452.98	13.99	2665	463	455	443	435	423	459	439	201	134	500	290	1	1	40283149	183	-0.46	0.41	12	0.05	-979.00	1103.00	887	20240404	-48.82	400	20241209	13.50	630	-27.94	20250228	411	10.46	20250401	850	-46.59	20240416	400	13.50	20241209	0.02	Y	215790	500	201 억	5635623	N	N	9349	N	N
9	20250414	090925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	456	8	2	1.79	1592352	3492	6.40	456	456	456	582	314	448	456.00	13.99	0	463	455	443	435	423	459	439	201	134	500	290	1	1	40283149	184	-0.47	0.41	12	0.01	-979.00	1103.00	887	20240404	-48.59	400	20241209	14.00	630	-27.62	20250228	411	10.95	20250401	850	-46.35	20240416	400	14.00	20241209	0.02	Y	215790	500	201 억	5635623	N	N	9349	N	N
10	20250411	160914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	17	2	3.94	24144081	54590	124.95	434	451	431	560	302	431	442.28	14.00	-5463	441	436	433	428	425	435	427	201	129	500	280	1	1	40283149	180	-0.46	0.41	12	0.14	-979.00	1103.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	411	9.00	20250401	850	-47.29	20240416	400	12.00	20241209	0.02	Y	215790	500	201 억	5641030	N	N	9349	N	N
11	20250411	150923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	451	20	2	4.64	21943660	49707	113.77	434	451	431	560	302	431	441.46	14.00	-4763	441	436	433	428	425	435	427	201	129	500	280	1	1	40283149	182	-0.46	0.41	12	0.12	-979.00	1103.00	887	20240404	-49.15	400	20241209	12.75	630	-28.41	20250228	411	9.73	20250401	850	-46.94	20240416	400	12.75	20241209	0.02	Y	215790	500	201 억	5641030	N	N	0	N	N
12	20250411	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	8	2	1.86	8872112	20276	46.41	434	447	431	560	302	431	437.57	14.00	-4249	441	436	433	428	425	435	427	201	129	500	280	1	1	40283149	177	-0.45	0.40	12	0.05	-979.00	1103.00	887	20240404	-50.51	400	20241209	9.75	630	-30.32	20250228	411	6.81	20250401	850	-48.35	20240416	400	9.75	20241209	0.02	Y	215790	500	201 억	5641030	N	N	0	N	N
13	20250411	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	8	2	1.86	8612362	19682	45.05	434	447	431	560	302	431	437.58	14.00	-4838	441	436	433	428	425	435	427	201	129	500	280	1	1	40283149	177	-0.45	0.40	12	0.05	-979.00	1103.00	887	20240404	-50.51	400	20241209	9.75	630	-30.32	20250228	411	6.81	20250401	850	-48.35	20240416	400	9.75	20241209	0.02	Y	215790	500	201 억	5641030	N	N	0	N	N
14	20250411	120924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	439	8	2	1.86	8413495	19229	44.01	434	447	431	560	302	431	437.54	14.00	-4509	441	436	433	428	425	435	427	201	129	500	280	1	1	40283149	177	-0.45	0.40	12	0.05	-979.00	1103.00	887	20240404	-50.51	400	20241209	9.75	630	-30.32	20250228	411	6.81	20250401	850	-48.35	20240416	400	9.75	20241209	0.02	Y	215790	500	201 억	5641030	N	N	0	N	N
15	20250411	110923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	436	5	2	1.16	7603166	17380	39.78	434	447	431	560	302	431	437.47	14.00	-3244	441	436	433	428	425	435	427	201	129	500	280	1	1	40283149	176	-0.45	0.40	12	0.04	-979.00	1103.00	887	20240404	-50.85	400	20241209	9.00	630	-30.79	20250228	411	6.08	20250401	850	-48.71	20240416	400	9.00	20241209	0.02	Y	215790	500	201 억	5641030	N	N	0	N	N
16	20250411	100926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	438	7	2	1.62	5147541	11763	26.92	434	447	431	560	302	431	437.60	14.00	-4047	441	436	433	428	425	435	427	201	129	500	280	1	1	40283149	176	-0.45	0.40	12	0.03	-979.00	1103.00	887	20240404	-50.62	400	20241209	9.50	630	-30.48	20250228	411	6.57	20250401	850	-48.47	20240416	400	9.50	20241209	0.02	Y	215790	500	201 억	5641030	N	N	0	N	N
17	20250411	090928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	11	2	2.55	3224560	7354	16.83	434	447	431	560	302	431	438.48	14.00	-2896	441	436	433	428	425	435	427	201	129	500	280	1	1	40283149	178	-0.45	0.40	12	0.02	-979.00	1103.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	411	7.54	20250401	850	-48.00	20240416	400	10.50	20241209	0.02	Y	215790	500	201 억	5641030	N	N	0	N	N
18	20250410	160918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	431	11	2	2.62	18912976	43689	82.48	431	438	430	546	294	420	432.90	14.00	1317	452	436	428	412	404	432	408	201	126	500	270	1	1	40283149	174	-0.44	0.39	12	0.11	-979.00	1103.00	887	20240404	-51.41	400	20241209	7.75	630	-31.59	20250228	411	4.87	20250401	850	-49.29	20240416	400	7.75	20241209	0.02	Y	215790	500	201 억	5639657	N	N	0	N	N
19	20250410	150922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	434	14	2	3.33	18617310	43003	81.19	431	438	430	546	294	420	432.93	14.00	2003	452	436	428	412	404	432	408	201	126	500	270	1	1	40283149	175	-0.44	0.39	12	0.11	-979.00	1103.00	887	20240404	-51.07	400	20241209	8.50	630	-31.11	20250228	411	5.60	20250401	850	-48.94	20240416	400	8.50	20241209	0.02	Y	215790	500	201 억	5639657	N	N	0	N	N
20	20250410	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	17	2	4.05	13083169	30216	57.05	431	438	430	546	294	420	432.99	14.00	520	452	436	428	412	404	432	408	201	126	500	270	1	1	40283149	176	-0.45	0.40	12	0.08	-979.00	1103.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	411	6.33	20250401	850	-48.59	20240416	400	9.25	20241209	0.02	Y	215790	500	201 억	5639657	N	N	0	N	N
21	20250410	130918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	434	14	2	3.33	11629424	26879	50.75	431	438	430	546	294	420	432.66	14.00	573	452	436	428	412	404	432	408	201	126	500	270	1	1	40283149	175	-0.44	0.39	12	0.07	-979.00	1103.00	887	20240404	-51.07	400	20241209	8.50	630	-31.11	20250228	411	5.60	20250401	850	-48.94	20240416	400	8.50	20241209	0.02	Y	215790	500	201 억	5639657	N	N	0	N	N
22	20250410	120918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	17	2	4.05	10194899	23583	44.52	431	438	430	546	294	420	432.30	14.00	343	452	436	428	412	404	432	408	201	126	500	270	1	1	40283149	176	-0.45	0.40	12	0.06	-979.00	1103.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	411	6.33	20250401	850	-48.59	20240416	400	9.25	20241209	0.02	Y	215790	500	201 억	5639657	N	N	0	N	N
23	20250410	110918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	436	16	2	3.81	10176192	23540	44.44	431	438	430	546	294	420	432.29	14.00	348	452	436	428	412	404	432	408	201	126	500	270	1	1	40283149	176	-0.45	0.40	12	0.06	-979.00	1103.00	887	20240404	-50.85	400	20241209	9.00	630	-30.79	20250228	411	6.08	20250401	850	-48.71	20240416	400	9.00	20241209	0.02	Y	215790	500	201 억	5639657	N	N	0	N	N
24	20250410	100920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	17	2	4.05	2090274	4827	9.11	431	438	430	546	294	420	433.04	14.00	-595	452	436	428	412	404	432	408	201	126	500	270	1	1	40283149	176	-0.45	0.40	12	0.01	-979.00	1103.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	411	6.33	20250401	850	-48.59	20240416	400	9.25	20241209	0.02	Y	215790	500	201 억	5639657	N	N	0	N	N
25	20250410	090922	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	433	13	2	3.10	1360302	3146	5.94	431	433	430	546	294	420	432.39	14.00	-1013	452	436	428	412	404	432	408	201	126	500	270	1	1	40283149	174	-0.44	0.39	12	0.01	-979.00	1103.00	887	20240404	-51.18	400	20241209	8.25	630	-31.27	20250228	411	5.35	20250401	850	-49.06	20240416	400	8.25	20241209	0.02	Y	215790	500	201 억	5639657	N	N	0	N	N
26	20250409	160913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	420	-17	5	-3.89	22815857	52966	135.36	437	444	420	568	306	437	430.76	13.92	3694	465	450	436	421	407	458	429	201	131	500	280	1	1	40283149	169	-0.43	0.38	12	0.13	-979.00	1103.00	887	20240404	-52.65	400	20241209	5.00	630	-33.33	20250228	411	2.19	20250401	850	-50.59	20240416	400	5.00	20241209	0.02	Y	215790	500	201 억	5606466	N	N	0	N	N
27	20250409	150715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	433	-4	5	-0.92	21324977	49417	126.29	437	444	425	568	306	437	431.53	13.92	6552	465	450	436	421	407	458	429	201	131	500	280	1	1	40283149	174	-0.44	0.39	12	0.12	-979.00	1103.00	887	20240404	-51.18	400	20241209	8.25	630	-31.27	20250228	411	5.35	20250401	850	-49.06	20240416	400	8.25	20241209	0.02	Y	215790	500	201 억	5606466	N	N	0	N	N
28	20250409	140911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	435	-2	5	-0.46	12157706	27992	71.53	437	444	431	568	306	437	434.33	13.92	3755	465	450	436	421	407	458	429	201	131	500	280	1	1	40283149	175	-0.44	0.39	12	0.07	-979.00	1103.00	887	20240404	-50.96	400	20241209	8.75	630	-30.95	20250228	411	5.84	20250401	850	-48.82	20240416	400	8.75	20241209	0.02	Y	215790	500	201 억	5606466	N	N	0	N	N
29	20250409	130907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	435	-2	5	-0.46	12111269	27885	71.26	437	444	431	568	306	437	434.33	13.92	3858	465	450	436	421	407	458	429	201	131	500	280	1	1	40283149	175	-0.44	0.39	12	0.07	-979.00	1103.00	887	20240404	-50.96	400	20241209	8.75	630	-30.95	20250228	411	5.84	20250401	850	-48.82	20240416	400	8.75	20241209	0.02	Y	215790	500	201 억	5606466	N	N	0	N	N
30	20250409	120910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	436	-1	5	-0.23	11606896	26716	68.27	437	444	431	568	306	437	434.45	13.92	3860	465	450	436	421	407	458	429	201	131	500	280	1	1	40283149	176	-0.45	0.40	12	0.07	-979.00	1103.00	887	20240404	-50.85	400	20241209	9.00	630	-30.79	20250228	411	6.08	20250401	850	-48.71	20240416	400	9.00	20241209	0.02	Y	215790	500	201 억	5606466	N	N	0	N	N
31	20250409	110906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	436	-1	5	-0.23	4998650	11428	29.20	437	444	432	568	306	437	437.40	13.92	-276	465	450	436	421	407	458	429	201	131	500	280	1	1	40283149	176	-0.45	0.40	12	0.03	-979.00	1103.00	887	20240404	-50.85	400	20241209	9.00	630	-30.79	20250228	411	6.08	20250401	850	-48.71	20240416	400	9.00	20241209	0.02	Y	215790	500	201 억	5606466	N	N	0	N	N
32	20250409	100913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	440	3	2	0.69	4239652	9677	24.73	437	444	435	568	306	437	438.12	13.92	-275	465	450	436	421	407	458	429	201	131	500	280	1	1	40283149	177	-0.45	0.40	12	0.02	-979.00	1103.00	887	20240404	-50.39	400	20241209	10.00	630	-30.16	20250228	411	7.06	20250401	850	-48.24	20240416	400	10.00	20241209	0.02	Y	215790	500	201 억	5606466	N	N	0	N	N
33	20250409	090916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	7	2	1.60	2193332	5019	12.83	437	444	436	568	306	437	437.01	13.92	516	465	450	436	421	407	458	429	201	131	500	280	1	1	40283149	179	-0.45	0.40	12	0.01	-979.00	1103.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	411	8.03	20250401	850	-47.76	20240416	400	11.00	20241209	0.02	Y	215790	500	201 억	5606466	N	N	0	N	N
34	20250408	160901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	4	2	0.92	17126470	39121	40.44	433	451	422	562	304	433	437.79	13.94	-8282	468	450	439	421	410	445	416	201	129	500	280	1	1	40283149	176	-0.45	0.40	12	0.10	-979.00	1103.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	411	6.33	20250401	850	-48.59	20240416	400	9.25	20241209	0.08	Y	215790	500	201 억	5614693	N	N	0	N	N
35	20250408	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	440	7	2	1.62	16845426	38478	39.78	433	451	422	562	304	433	437.80	13.94	-8222	468	450	439	421	410	445	416	201	129	500	280	1	1	40283149	177	-0.45	0.40	12	0.10	-979.00	1103.00	887	20240404	-50.39	400	20241209	10.00	630	-30.16	20250228	411	7.06	20250401	850	-48.24	20240416	400	10.00	20241209	0.08	Y	215790	500	201 억	5614693	N	N	0	N	N
36	20250408	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	440	7	2	1.62	14063194	31973	33.05	433	451	426	562	304	433	439.85	13.94	-8253	468	450	439	421	410	445	416	201	129	500	280	1	1	40283149	177	-0.45	0.40	12	0.08	-979.00	1103.00	887	20240404	-50.39	400	20241209	10.00	630	-30.16	20250228	411	7.06	20250401	850	-48.24	20240416	400	10.00	20241209	0.08	Y	215790	500	201 억	5614693	N	N	0	N	N
37	20250408	130902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	11	2	2.54	12950507	29449	30.44	433	451	426	562	304	433	439.77	13.94	-8342	468	450	439	421	410	445	416	201	129	500	280	1	1	40283149	179	-0.45	0.40	12	0.07	-979.00	1103.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	411	8.03	20250401	850	-47.76	20240416	400	11.00	20241209	0.08	Y	215790	500	201 억	5614693	N	N	0	N	N
38	20250408	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	11	2	2.54	12950063	29448	30.44	433	451	426	562	304	433	439.77	13.94	-8342	468	450	439	421	410	445	416	201	129	500	280	1	1	40283149	179	-0.45	0.40	12	0.07	-979.00	1103.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	411	8.03	20250401	850	-47.76	20240416	400	11.00	20241209	0.08	Y	215790	500	201 억	5614693	N	N	0	N	N
39	20250408	110904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	441	8	2	1.85	11707654	26654	27.55	433	451	426	562	304	433	439.25	13.94	-8163	468	450	439	421	410	445	416	201	129	500	280	1	1	40283149	178	-0.45	0.40	12	0.07	-979.00	1103.00	887	20240404	-50.28	400	20241209	10.25	630	-30.00	20250228	411	7.30	20250401	850	-48.12	20240416	400	10.25	20241209	0.08	Y	215790	500	201 억	5614693	N	N	0	N	N
40	20250408	100905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	9	2	2.08	10781812	24553	25.38	433	451	426	562	304	433	439.13	13.94	-8063	468	450	439	421	410	445	416	201	129	500	280	1	1	40283149	178	-0.45	0.40	12	0.06	-979.00	1103.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	411	7.54	20250401	850	-48.00	20240416	400	10.50	20241209	0.08	Y	215790	500	201 억	5614693	N	N	0	N	N
41	20250408	090907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	427	-6	5	-1.39	3184577	7394	7.64	433	433	426	562	304	433	430.69	13.94	52	468	450	439	421	410	445	416	201	129	500	280	1	1	40283149	172	-0.44	0.39	12	0.02	-979.00	1103.00	887	20240404	-51.86	400	20241209	6.75	630	-32.22	20250228	411	3.89	20250401	850	-49.76	20240416	400	6.75	20241209	0.08	Y	215790	500	201 억	5614693	N	N	0	N	N
42	20250407	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	433	-10	5	-2.26	42087178	96192	118.20	449	457	428	575	311	443	437.53	13.94	332	458	450	441	433	424	454	437	201	132	500	290	1	1	40283149	174	-0.44	0.39	12	0.24	-979.00	1103.00	887	20240404	-51.18	400	20241209	8.25	630	-31.27	20250228	411	5.35	20250401	850	-49.06	20240416	400	8.25	20241209	0.09	Y	215790	500	201 억	5614307	N	N	0	N	N
43	20250407	150901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	434	-9	5	-2.03	41074793	93854	115.33	449	457	428	575	311	443	437.65	13.94	991	458	450	441	433	424	454	437	201	132	500	290	1	1	40283149	175	-0.44	0.39	12	0.23	-979.00	1103.00	887	20240404	-51.07	400	20241209	8.50	630	-31.11	20250228	411	5.60	20250401	850	-48.94	20240416	400	8.50	20241209	0.09	Y	215790	500	201 억	5614307	N	N	0	N	N
44	20250407	140858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	-6	5	-1.35	38128655	87035	106.95	449	457	430	575	311	443	438.08	13.94	117	458	450	441	433	424	454	437	201	132	500	290	1	1	40283149	176	-0.45	0.40	12	0.22	-979.00	1103.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	411	6.33	20250401	850	-48.59	20240416	400	9.25	20241209	0.09	Y	215790	500	201 억	5614307	N	N	0	N	N
45	20250407	130857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	-6	5	-1.35	35115781	80077	98.40	449	457	430	575	311	443	438.53	13.94	114	458	450	441	433	424	454	437	201	132	500	290	1	1	40283149	176	-0.45	0.40	12	0.20	-979.00	1103.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	411	6.33	20250401	850	-48.59	20240416	400	9.25	20241209	0.09	Y	215790	500	201 억	5614307	N	N	0	N	N
46	20250407	120857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	438	-5	5	-1.13	26698441	60580	74.44	449	457	430	575	311	443	440.71	13.94	-2903	458	450	441	433	424	454	437	201	132	500	290	1	1	40283149	176	-0.45	0.40	12	0.15	-979.00	1103.00	887	20240404	-50.62	400	20241209	9.50	630	-30.48	20250228	411	6.57	20250401	850	-48.47	20240416	400	9.50	20241209	0.09	Y	215790	500	201 억	5614307	N	N	0	N	N
47	20250407	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	440	-3	5	-0.68	26154312	59332	72.91	449	457	430	575	311	443	440.81	13.94	-2916	458	450	441	433	424	454	437	201	132	500	290	1	1	40283149	177	-0.45	0.40	12	0.15	-979.00	1103.00	887	20240404	-50.39	400	20241209	10.00	630	-30.16	20250228	411	7.06	20250401	850	-48.24	20240416	400	10.00	20241209	0.09	Y	215790	500	201 억	5614307	N	N	0	N	N
48	20250407	100858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	438	-5	5	-1.13	23322375	52796	64.88	449	457	432	575	311	443	441.75	13.94	-2860	458	450	441	433	424	454	437	201	132	500	290	1	1	40283149	176	-0.45	0.40	12	0.13	-979.00	1103.00	887	20240404	-50.62	400	20241209	9.50	630	-30.48	20250228	411	6.57	20250401	850	-48.47	20240416	400	9.50	20241209	0.09	Y	215790	500	201 억	5614307	N	N	0	N	N
49	20250407	090859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	0	3	0.00	2959631	6580	8.09	449	457	443	575	311	443	449.79	13.94	-1398	458	450	441	433	424	454	437	201	132	500	290	1	1	40283149	178	-0.45	0.40	12	0.02	-979.00	1103.00	887	20240404	-50.06	400	20241209	10.75	630	-29.68	20250228	411	7.79	20250401	850	-47.88	20240416	400	10.75	20241209	0.09	Y	215790	500	201 억	5614307	N	N	0	N	N
50	20250404	160855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	1	2	0.23	35649311	81379	105.36	442	449	432	574	310	442	438.06	13.94	-3146	466	454	446	434	426	450	430	201	132	500	290	1	1	40283149	178	-0.45	0.40	12	0.20	-979.00	1103.00	887	20240404	-50.06	400	20241209	10.75	630	-29.68	20250228	411	7.79	20250401	887	-50.06	20240404	400	10.75	20241209	0.02	Y	215790	500	201 억	5617399	N	N	0	N	N
51	20250404	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	440	-2	5	-0.45	35005511	79922	103.48	442	449	432	574	310	442	438.00	13.94	-3091	466	454	446	434	426	450	430	201	132	500	290	1	1	40283149	177	-0.45	0.40	12	0.20	-979.00	1103.00	887	20240404	-50.39	400	20241209	10.00	630	-30.16	20250228	411	7.06	20250401	887	-50.39	20240404	400	10.00	20241209	0.02	Y	215790	500	201 억	5617399	N	N	0	N	N
52	20250404	140905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	437	-5	5	-1.13	31757073	72459	93.81	442	449	432	574	310	442	438.28	13.94	-1984	466	454	446	434	426	450	430	201	132	500	290	1	1	40283149	176	-0.45	0.40	12	0.18	-979.00	1103.00	887	20240404	-50.73	400	20241209	9.25	630	-30.63	20250228	411	6.33	20250401	887	-50.73	20240404	400	9.25	20241209	0.02	Y	215790	500	201 억	5617399	N	N	0	N	N
53	20250404	130904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	0	3	0.00	27609789	62920	81.46	442	449	432	574	310	442	438.81	13.94	-2773	466	454	446	434	426	450	430	201	132	500	290	1	1	40283149	178	-0.45	0.40	12	0.16	-979.00	1103.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	411	7.54	20250401	887	-50.17	20240404	400	10.50	20241209	0.02	Y	215790	500	201 억	5617399	N	N	0	N	N
54	20250404	120858	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	436	-6	5	-1.36	24363135	55558	71.93	442	449	432	574	310	442	438.52	13.94	316	466	454	446	434	426	450	430	201	132	500	290	1	1	40283149	176	-0.45	0.40	12	0.14	-979.00	1103.00	887	20240404	-50.85	400	20241209	9.00	630	-30.79	20250228	411	6.08	20250401	887	-50.85	20240404	400	9.00	20241209	0.02	Y	215790	500	201 억	5617399	N	N	0	N	N
55	20250404	110901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	438	-4	5	-0.90	21238673	48392	62.65	442	449	434	574	310	442	438.89	13.94	506	466	454	446	434	426	450	430	201	132	500	290	1	1	40283149	176	-0.45	0.40	12	0.12	-979.00	1103.00	887	20240404	-50.62	400	20241209	9.50	630	-30.48	20250228	411	6.57	20250401	887	-50.62	20240404	400	9.50	20241209	0.02	Y	215790	500	201 억	5617399	N	N	0	N	N
56	20250404	100901	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	443	1	2	0.23	9356597	21155	27.39	442	448	441	574	310	442	442.29	13.94	-747	466	454	446	434	426	450	430	201	132	500	290	1	1	40283149	178	-0.45	0.40	12	0.05	-979.00	1103.00	887	20240404	-50.06	400	20241209	10.75	630	-29.68	20250228	411	7.79	20250401	887	-50.06	20240404	400	10.75	20241209	0.02	Y	215790	500	201 억	5617399	N	N	0	N	N
57	20250404	090905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	441	-1	5	-0.23	6105708	13813	17.88	442	446	441	574	310	442	442.03	13.94	1512	466	454	446	434	426	450	430	201	132	500	290	1	1	40283149	178	-0.45	0.40	12	0.03	-979.00	1103.00	887	20240404	-50.28	400	20241209	10.25	630	-30.00	20250228	411	7.30	20250401	887	-50.28	20240404	400	10.25	20241209	0.02	Y	215790	500	201 억	5617399	N	N	0	N	N
58	20250403	160847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	-4	5	-0.90	33259600	74489	33.55	446	458	438	579	313	446	446.51	13.94	1425	479	462	448	431	417	471	440	201	133	500	290	1	1	40283149	178	-0.45	0.40	12	0.18	-979.00	1103.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	411	7.54	20250401	887	-50.17	20240404	400	10.50	20241209	0.02	Y	215790	500	201 억	5615918	N	N	0	N	N
59	20250403	150855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	0	3	0.00	30155155	67502	30.41	446	458	438	579	313	446	446.74	13.94	2024	479	462	448	431	417	471	440	201	133	500	290	1	1	40283149	180	-0.46	0.40	12	0.17	-979.00	1103.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	411	8.52	20250401	887	-49.72	20240404	400	11.50	20241209	0.02	Y	215790	500	201 억	5615918	N	N	0	N	N
60	20250403	140854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	448	2	2	0.45	28769048	64393	29.01	446	458	438	579	313	446	446.78	13.94	1833	479	462	448	431	417	471	440	201	133	500	290	1	1	40283149	180	-0.46	0.41	12	0.16	-979.00	1103.00	887	20240404	-49.49	400	20241209	12.00	630	-28.89	20250228	411	9.00	20250401	887	-49.49	20240404	400	12.00	20241209	0.02	Y	215790	500	201 억	5615918	N	N	0	N	N
61	20250403	130853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	-2	5	-0.45	25726337	57551	25.92	446	458	438	579	313	446	447.03	13.94	3697	479	462	448	431	417	471	440	201	133	500	290	1	1	40283149	179	-0.45	0.40	12	0.14	-979.00	1103.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	411	8.03	20250401	887	-49.94	20240404	400	11.00	20241209	0.02	Y	215790	500	201 억	5615918	N	N	0	N	N
62	20250403	120850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	-2	5	-0.45	23323158	52155	23.49	446	458	438	579	313	446	447.20	13.94	4131	479	462	448	431	417	471	440	201	133	500	290	1	1	40283149	179	-0.45	0.40	12	0.13	-979.00	1103.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	411	8.03	20250401	887	-49.94	20240404	400	11.00	20241209	0.02	Y	215790	500	201 억	5615918	N	N	0	N	N
63	20250403	110854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	447	1	2	0.22	19849443	44380	19.99	446	458	438	579	313	446	447.28	13.94	2451	479	462	448	431	417	471	440	201	133	500	290	1	1	40283149	180	-0.46	0.41	12	0.11	-979.00	1103.00	887	20240404	-49.61	400	20241209	11.75	630	-29.05	20250228	411	8.76	20250401	887	-49.61	20240404	400	11.75	20241209	0.02	Y	215790	500	201 억	5615918	N	N	0	N	N
64	20250403	100854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	-4	5	-0.90	11565255	25856	11.65	446	458	442	579	313	446	447.33	13.94	894	479	462	448	431	417	471	440	201	133	500	290	1	1	40283149	178	-0.45	0.40	12	0.06	-979.00	1103.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	411	7.54	20250401	887	-50.17	20240404	400	10.50	20241209	0.02	Y	215790	500	201 억	5615918	N	N	0	N	N
65	20250403	090856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	451	5	2	1.12	7736670	17294	7.79	446	458	446	579	313	446	447.42	13.94	1514	479	462	448	431	417	471	440	201	133	500	290	1	1	40283149	182	-0.46	0.41	12	0.04	-979.00	1103.00	887	20240404	-49.15	400	20241209	12.75	630	-28.41	20250228	411	9.73	20250401	887	-49.15	20240404	400	12.75	20241209	0.02	Y	215790	500	201 억	5615918	N	N	0	N	N
66	20250402	160834	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	446	25	2	5.94	96695984	215759	330.98	443	465	434	547	295	421	448.17	13.96	-6987	443	431	421	409	399	427	405	201	126	500	270	1	1	40283149	180	-0.46	0.40	12	0.54	-979.00	1103.00	887	20240404	-49.72	400	20241209	11.50	630	-29.21	20250228	411	8.52	20250401	887	-49.72	20240404	400	11.50	20241209	0.02	Y	215790	500	201 억	5622850	N	N	0	N	N
67	20250402	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	438	17	2	4.04	93803705	209254	321.01	443	465	434	547	295	421	448.28	13.96	-7262	443	431	421	409	399	427	405	201	126	500	270	1	1	40283149	176	-0.45	0.40	12	0.52	-979.00	1103.00	887	20240404	-50.62	400	20241209	9.50	630	-30.48	20250228	411	6.57	20250401	887	-50.62	20240404	400	9.50	20241209	0.02	Y	215790	500	201 억	5622850	N	N	0	N	N
68	20250402	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	438	17	2	4.04	91482421	203968	312.90	443	465	434	547	295	421	448.51	13.96	-5363	443	431	421	409	399	427	405	201	126	500	270	1	1	40283149	176	-0.45	0.40	12	0.51	-979.00	1103.00	887	20240404	-50.62	400	20241209	9.50	630	-30.48	20250228	411	6.57	20250401	887	-50.62	20240404	400	9.50	20241209	0.02	Y	215790	500	201 억	5622850	N	N	0	N	N
69	20250402	130839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	442	21	2	4.99	86548103	192650	295.53	443	465	434	547	295	421	449.25	13.96	-8639	443	431	421	409	399	427	405	201	126	500	270	1	1	40283149	178	-0.45	0.40	12	0.48	-979.00	1103.00	887	20240404	-50.17	400	20241209	10.50	630	-29.84	20250228	411	7.54	20250401	887	-50.17	20240404	400	10.50	20241209	0.02	Y	215790	500	201 억	5622850	N	N	0	N	N
70	20250402	120837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	449	28	2	6.65	74691449	165682	254.16	443	465	434	547	295	421	450.81	13.96	-9675	443	431	421	409	399	427	405	201	126	500	270	1	1	40283149	181	-0.46	0.41	12	0.41	-979.00	1103.00	887	20240404	-49.38	400	20241209	12.25	630	-28.73	20250228	411	9.25	20250401	887	-49.38	20240404	400	12.25	20241209	0.02	Y	215790	500	201 억	5622850	N	N	0	N	N
71	20250402	110837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	453	32	2	7.60	70789050	157006	240.85	443	465	434	547	295	421	450.87	13.96	-7946	443	431	421	409	399	427	405	201	126	500	270	1	1	40283149	182	-0.46	0.41	12	0.39	-979.00	1103.00	887	20240404	-48.93	400	20241209	13.25	630	-28.10	20250228	411	10.22	20250401	887	-48.93	20240404	400	13.25	20241209	0.02	Y	215790	500	201 억	5622850	N	N	0	N	N
72	20250402	100835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	444	23	2	5.46	50835992	112619	172.76	443	465	434	547	295	421	451.40	13.96	2183	443	431	421	409	399	427	405	201	126	500	270	1	1	40283149	179	-0.45	0.40	12	0.28	-979.00	1103.00	887	20240404	-49.94	400	20241209	11.00	630	-29.52	20250228	411	8.03	20250401	887	-49.94	20240404	400	11.00	20241209	0.02	Y	215790	500	201 억	5622850	N	N	0	N	N
73	20250402	090844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	450	29	2	6.89	11458022	25672	39.38	443	463	434	547	295	421	446.32	13.96	1291	443	431	421	409	399	427	405	201	126	500	270	1	1	40283149	181	-0.46	0.41	12	0.06	-979.00	1103.00	887	20240404	-49.27	400	20241209	12.50	630	-28.57	20250228	411	9.49	20250401	887	-49.27	20240404	400	12.50	20241209	0.02	Y	215790	500	201 억	5622850	N	N	0	N	N
74	20250401	160843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	421	-1	5	-0.24	25205495	59979	138.54	422	433	411	548	296	422	420.24	13.94	5980	453	437	425	409	397	445	417	201	126	500	270	1	1	40283149	170	-0.94	0.21	12	0.15	-449.00	1963.00	887	20240404	-52.54	400	20241209	5.25	630	-33.17	20250228	411	2.43	20250401	887	-52.54	20240404	400	5.25	20241209	0.02	Y	215790	500	201 억	5616814	N	N	0	N	N
75	20250401	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	423	1	2	0.24	21948220	52273	120.74	422	433	411	548	296	422	419.88	13.94	3489	453	437	425	409	397	445	417	201	126	500	270	1	1	40283149	170	-0.94	0.22	12	0.13	-449.00	1963.00	887	20240404	-52.31	400	20241209	5.75	630	-32.86	20250228	411	2.92	20250401	887	-52.31	20240404	400	5.75	20241209	0.02	Y	215790	500	201 억	5616814	N	N	0	N	N
76	20250401	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	421	-1	5	-0.24	18682768	44496	102.78	422	433	411	548	296	422	419.88	13.94	2823	453	437	425	409	397	445	417	201	126	500	270	1	1	40283149	170	-0.94	0.21	12	0.11	-449.00	1963.00	887	20240404	-52.54	400	20241209	5.25	630	-33.17	20250228	411	2.43	20250401	887	-52.54	20240404	400	5.25	20241209	0.02	Y	215790	500	201 억	5616814	N	N	0	N	N
77	20250401	130843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	422	0	3	0.00	18525115	44122	101.91	422	433	411	548	296	422	419.86	13.94	2862	453	437	425	409	397	445	417	201	126	500	270	1	1	40283149	170	-0.94	0.21	12	0.11	-449.00	1963.00	887	20240404	-52.42	400	20241209	5.50	630	-33.02	20250228	411	2.68	20250401	887	-52.42	20240404	400	5.50	20241209	0.02	Y	215790	500	201 억	5616814	N	N	0	N	N
78	20250401	120844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	421	-1	5	-0.24	17798143	42382	97.90	422	433	411	548	296	422	419.95	13.94	2817	453	437	425	409	397	445	417	201	126	500	270	1	1	40283149	170	-0.94	0.21	12	0.11	-449.00	1963.00	887	20240404	-52.54	400	20241209	5.25	630	-33.17	20250228	411	2.43	20250401	887	-52.54	20240404	400	5.25	20241209	0.02	Y	215790	500	201 억	5616814	N	N	0	N	N
79	20250401	110830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	417	-5	5	-1.18	14461828	34400	79.46	422	433	411	548	296	422	420.40	13.94	-192	453	437	425	409	397	445	417	201	126	500	270	1	1	40283149	168	-0.93	0.21	12	0.09	-449.00	1963.00	887	20240404	-52.99	400	20241209	4.25	630	-33.81	20250228	411	1.46	20250401	887	-52.99	20240404	400	4.25	20241209	0.02	Y	215790	500	201 억	5616814	N	N	0	N	N
80	20250401	100831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	430	8	2	1.90	11294925	26819	61.95	422	433	411	548	296	422	421.15	13.94	-706	453	437	425	409	397	445	417	201	126	500	270	1	1	40283149	173	-0.96	0.22	12	0.07	-449.00	1963.00	887	20240404	-51.52	400	20241209	7.50	630	-31.75	20250228	411	4.62	20250401	887	-51.52	20240404	400	7.50	20241209	0.02	Y	215790	500	201 억	5616814	N	N	0	N	N
81	20250401	090832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	419	-3	5	-0.71	4852557	11563	26.71	422	422	411	548	296	422	419.66	13.94	907	453	437	425	409	397	445	417	201	126	500	270	1	1	40283149	169	-0.93	0.21	12	0.03	-449.00	1963.00	887	20240404	-52.76	400	20241209	4.75	630	-33.49	20250228	411	1.95	20250401	887	-52.76	20240404	400	4.75	20241209	0.02	Y	215790	500	201 억	5616814	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History