KissMeData/010170/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 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	20250408	160237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	-5	5	-1.00	216358903	434612	61.14	499	511	490	648	350	499	497.82	3.21	-51966	535	516	491	472	447	526	482	548	149	500	330	1	1	109511166	541	-0.72	0.98	12	0.40	-690.00	502.00	1242	20240409	-60.23	416	20250320	18.75	1159	-57.38	20250205	416	18.75	20250320	1396	-64.61	20240409	416	18.75	20250320	0.60	Y	010170	500	547 억	3517976	N	N	22739	N	N
3	20250408	150238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	-4	5	-0.80	204614356	410885	57.80	499	511	490	648	350	499	497.98	3.21	-43455	535	516	491	472	447	526	482	548	149	500	330	1	1	109511166	542	-0.72	0.99	12	0.38	-690.00	502.00	1242	20240409	-60.14	416	20250320	18.99	1159	-57.29	20250205	416	18.99	20250320	1396	-64.54	20240409	416	18.99	20250320	0.60	Y	010170	500	547 억	3517976	N	N	20672	N	N
4	20250408	140238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	-3	5	-0.60	181114109	363323	51.11	499	511	490	648	350	499	498.49	3.21	-35847	535	516	491	472	447	526	482	548	149	500	330	1	1	109511166	543	-0.72	0.99	12	0.33	-690.00	502.00	1242	20240409	-60.06	416	20250320	19.23	1159	-57.20	20250205	416	19.23	20250320	1396	-64.47	20240409	416	19.23	20250320	0.60	Y	010170	500	547 억	3517976	N	N	20672	N	N
5	20250408	130238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	0	3	0.00	156642941	314171	44.20	499	511	490	648	350	499	498.59	3.21	-11876	535	516	491	472	447	526	482	548	149	500	330	1	1	109511166	546	-0.72	0.99	12	0.29	-690.00	502.00	1242	20240409	-59.82	416	20250320	19.95	1159	-56.95	20250205	416	19.95	20250320	1396	-64.26	20240409	416	19.95	20250320	0.60	Y	010170	500	547 억	3517976	N	N	20672	N	N
6	20250408	120239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	0	3	0.00	131548564	263828	37.12	499	511	490	648	350	499	498.61	3.21	12689	535	516	491	472	447	526	482	548	149	500	330	1	1	109511166	546	-0.72	0.99	12	0.24	-690.00	502.00	1242	20240409	-59.82	416	20250320	19.95	1159	-56.95	20250205	416	19.95	20250320	1396	-64.26	20240409	416	19.95	20250320	0.60	Y	010170	500	547 억	3517976	N	N	20672	N	N
7	20250408	110237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	1	2	0.20	111664638	224119	31.53	499	511	490	648	350	499	498.24	3.21	11127	535	516	491	472	447	526	482	548	149	500	330	1	1	109511166	548	-0.72	1.00	12	0.20	-690.00	502.00	1242	20240409	-59.74	416	20250320	20.19	1159	-56.86	20250205	416	20.19	20250320	1396	-64.18	20240409	416	20.19	20250320	0.60	Y	010170	500	547 억	3517976	N	N	20672	N	N
8	20250408	100238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	-5	5	-1.00	76914355	154415	21.72	499	511	490	648	350	499	498.10	3.21	-13118	535	516	491	472	447	526	482	548	149	500	330	1	1	109511166	541	-0.72	0.98	12	0.14	-690.00	502.00	1242	20240409	-60.23	416	20250320	18.75	1159	-57.38	20250205	416	18.75	20250320	1396	-64.61	20240409	416	18.75	20250320	0.60	Y	010170	500	547 억	3517976	N	N	20672	N	N
9	20250408	090239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	2	2	0.40	21359991	42553	5.99	499	510	498	648	350	499	501.96	3.21	27496	535	516	491	472	447	526	482	548	149	500	330	1	1	109511166	549	-0.73	1.00	12	0.04	-690.00	502.00	1242	20240409	-59.66	416	20250320	20.43	1159	-56.77	20250205	416	20.43	20250320	1396	-64.11	20240409	416	20.43	20250320	0.60	Y	010170	500	547 억	3517976	N	N	20672	N	N
10	20250407	160235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-21	5	-4.04	345998006	708166	182.56	490	510	466	676	364	520	488.58	3.23	-24664	539	529	515	505	491	534	510	548	156	500	350	1	1	109511166	546	-0.72	0.99	12	0.65	-690.00	502.00	1242	20240409	-59.82	416	20250320	19.95	1159	-56.95	20250205	416	19.95	20250320	1396	-64.26	20240409	416	19.95	20250320	0.60	Y	010170	500	547 억	3541614	N	N	20672	N	N
11	20250407	150238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	-26	5	-5.00	330686821	677221	174.58	490	510	466	676	364	520	488.30	3.23	-18445	539	529	515	505	491	534	510	548	156	500	350	1	1	109511166	541	-0.72	0.98	12	0.62	-690.00	502.00	1242	20240409	-60.23	416	20250320	18.75	1159	-57.38	20250205	416	18.75	20250320	1396	-64.61	20240409	416	18.75	20250320	0.60	Y	010170	500	547 억	3541614	N	N	5586	N	N
12	20250407	140237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	497	-23	5	-4.42	317261985	650152	167.60	490	510	466	676	364	520	487.98	3.23	-9886	539	529	515	505	491	534	510	548	156	500	350	1	1	109511166	544	-0.72	0.99	12	0.59	-690.00	502.00	1242	20240409	-59.98	416	20250320	19.47	1159	-57.12	20250205	416	19.47	20250320	1396	-64.40	20240409	416	19.47	20250320	0.60	Y	010170	500	547 억	3541614	N	N	5586	N	N
13	20250407	130236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	-27	5	-5.19	288725534	592462	152.73	490	510	466	676	364	520	487.33	3.23	-1073	539	529	515	505	491	534	510	548	156	500	350	1	1	109511166	540	-0.71	0.98	12	0.54	-690.00	502.00	1242	20240409	-60.31	416	20250320	18.51	1159	-57.46	20250205	416	18.51	20250320	1396	-64.68	20240409	416	18.51	20250320	0.60	Y	010170	500	547 억	3541614	N	N	5586	N	N
14	20250407	120236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	-24	5	-4.62	278998988	572729	147.65	490	510	466	676	364	520	487.14	3.23	3349	539	529	515	505	491	534	510	548	156	500	350	1	1	109511166	543	-0.72	0.99	12	0.52	-690.00	502.00	1242	20240409	-60.06	416	20250320	19.23	1159	-57.20	20250205	416	19.23	20250320	1396	-64.47	20240409	416	19.23	20250320	0.60	Y	010170	500	547 억	3541614	N	N	5586	N	N
15	20250407	110236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	484	-36	5	-6.92	236176571	485098	125.05	490	510	466	676	364	520	486.86	3.23	-7315	539	529	515	505	491	534	510	548	156	500	350	1	1	109511166	530	-0.70	0.96	12	0.44	-690.00	502.00	1242	20240409	-61.03	416	20250320	16.35	1159	-58.24	20250205	416	16.35	20250320	1396	-65.33	20240409	416	16.35	20250320	0.60	Y	010170	500	547 억	3541614	N	N	5586	N	N
16	20250407	100237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	-28	5	-5.38	179072955	366993	94.61	490	510	466	676	364	520	487.95	3.23	-40691	539	529	515	505	491	534	510	548	156	500	350	1	1	109511166	539	-0.71	0.98	12	0.34	-690.00	502.00	1242	20240409	-60.39	416	20250320	18.27	1159	-57.55	20250205	416	18.27	20250320	1396	-64.76	20240409	416	18.27	20250320	0.60	Y	010170	500	547 억	3541614	N	N	5586	N	N
17	20250407	090237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	-24	5	-4.62	13289355	26998	6.96	490	501	490	676	364	520	492.23	3.23	7278	539	529	515	505	491	534	510	548	156	500	350	1	1	109511166	543	-0.72	0.99	12	0.02	-690.00	502.00	1242	20240409	-60.06	416	20250320	19.23	1159	-57.20	20250205	416	19.23	20250320	1396	-64.47	20240409	416	19.23	20250320	0.60	Y	010170	500	547 억	3541614	N	N	5586	N	N
18	20250404	160236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	10	2	1.96	200314227	387676	146.34	501	525	501	663	357	510	516.70	3.13	116838	525	517	506	498	487	521	502	548	153	500	340	1	1	109511166	569	-0.75	1.04	12	0.35	-690.00	502.00	1242	20240409	-58.13	416	20250320	25.00	1159	-55.13	20250205	416	25.00	20250320	1396	-62.75	20240409	416	25.00	20250320	0.61	Y	010170	500	547 억	3430591	N	N	5586	N	N
19	20250404	150237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	5	2	0.98	174707619	338476	127.76	501	525	501	663	357	510	516.16	3.13	83766	525	517	506	498	487	521	502	548	153	500	340	1	1	109511166	564	-0.75	1.03	12	0.31	-690.00	502.00	1242	20240409	-58.53	416	20250320	23.80	1159	-55.57	20250205	416	23.80	20250320	1396	-63.11	20240409	416	23.80	20250320	0.61	Y	010170	500	547 억	3430591	N	N	88	N	N
20	20250404	140238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	6	2	1.18	155848248	301880	113.95	501	525	501	663	357	510	516.26	3.13	65107	525	517	506	498	487	521	502	548	153	500	340	1	1	109511166	565	-0.75	1.03	12	0.28	-690.00	502.00	1242	20240409	-58.45	416	20250320	24.04	1159	-55.48	20250205	416	24.04	20250320	1396	-63.04	20240409	416	24.04	20250320	0.61	Y	010170	500	547 억	3430591	N	N	88	N	N
21	20250404	130239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	5	2	0.98	141653370	274407	103.58	501	525	501	663	357	510	516.22	3.13	72320	525	517	506	498	487	521	502	548	153	500	340	1	1	109511166	564	-0.75	1.03	12	0.25	-690.00	502.00	1242	20240409	-58.53	416	20250320	23.80	1159	-55.57	20250205	416	23.80	20250320	1396	-63.11	20240409	416	23.80	20250320	0.61	Y	010170	500	547 억	3430591	N	N	88	N	N
22	20250404	120237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	1	2	0.20	133557823	258619	97.62	501	525	501	663	357	510	516.43	3.13	72513	525	517	506	498	487	521	502	548	153	500	340	1	1	109511166	560	-0.74	1.02	12	0.24	-690.00	502.00	1242	20240409	-58.86	416	20250320	22.84	1159	-55.91	20250205	416	22.84	20250320	1396	-63.40	20240409	416	22.84	20250320	0.61	Y	010170	500	547 억	3430591	N	N	88	N	N
23	20250404	110237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	9	2	1.76	104119140	201542	76.08	501	525	501	663	357	510	516.61	3.13	61336	525	517	506	498	487	521	502	548	153	500	340	1	1	109511166	568	-0.75	1.03	12	0.18	-690.00	502.00	1242	20240409	-58.21	416	20250320	24.76	1159	-55.22	20250205	416	24.76	20250320	1396	-62.82	20240409	416	24.76	20250320	0.61	Y	010170	500	547 억	3430591	N	N	88	N	N
24	20250404	100237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	8	2	1.57	74781440	144938	54.71	501	525	501	663	357	510	515.95	3.13	57480	525	517	506	498	487	521	502	548	153	500	340	1	1	109511166	567	-0.75	1.03	12	0.13	-690.00	502.00	1242	20240409	-58.29	416	20250320	24.52	1159	-55.31	20250205	416	24.52	20250320	1396	-62.89	20240409	416	24.52	20250320	0.61	Y	010170	500	547 억	3430591	N	N	88	N	N
25	20250404	090238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	6	2	1.18	18040729	34847	13.15	501	525	501	663	357	510	517.71	3.13	4576	525	517	506	498	487	521	502	548	153	500	340	1	1	109511166	565	-0.75	1.03	12	0.03	-690.00	502.00	1242	20240409	-58.45	416	20250320	24.04	1159	-55.48	20250205	416	24.04	20250320	1396	-63.04	20240409	416	24.04	20250320	0.61	Y	010170	500	547 억	3430591	N	N	88	N	N
26	20250403	160234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	0	3	0.00	134322248	264798	78.39	500	514	495	663	357	510	507.26	3.09	57392	532	521	512	501	492	516	496	548	153	500	340	1	1	109511166	559	-0.74	1.02	12	0.24	-690.00	502.00	1242	20240409	-58.94	416	20250320	22.60	1159	-56.00	20250205	416	22.60	20250320	1396	-63.47	20240409	416	22.60	20250320	0.62	Y	010170	500	547 억	3378692	N	N	88	N	N
27	20250403	150236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	1	2	0.20	117377644	231559	68.55	500	514	495	663	357	510	506.90	3.09	47007	532	521	512	501	492	516	496	548	153	500	340	1	1	109511166	560	-0.74	1.02	12	0.21	-690.00	502.00	1242	20240409	-58.86	416	20250320	22.84	1159	-55.91	20250205	416	22.84	20250320	1396	-63.40	20240409	416	22.84	20250320	0.62	Y	010170	500	547 억	3378692	N	N	0	N	N
28	20250403	140236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	1	2	0.20	98279826	194276	57.52	500	513	495	663	357	510	505.88	3.09	21654	532	521	512	501	492	516	496	548	153	500	340	1	1	109511166	560	-0.74	1.02	12	0.18	-690.00	502.00	1242	20240409	-58.86	416	20250320	22.84	1159	-55.91	20250205	416	22.84	20250320	1396	-63.40	20240409	416	22.84	20250320	0.62	Y	010170	500	547 억	3378692	N	N	0	N	N
29	20250403	130236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	0	3	0.00	78865723	156271	46.26	500	512	495	663	357	510	504.67	3.09	-6610	532	521	512	501	492	516	496	548	153	500	340	1	1	109511166	559	-0.74	1.02	12	0.14	-690.00	502.00	1242	20240409	-58.94	416	20250320	22.60	1159	-56.00	20250205	416	22.60	20250320	1396	-63.47	20240409	416	22.60	20250320	0.62	Y	010170	500	547 억	3378692	N	N	0	N	N
30	20250403	120236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	-3	5	-0.59	73892826	146478	43.37	500	512	495	663	357	510	504.46	3.09	-8394	532	521	512	501	492	516	496	548	153	500	340	1	1	109511166	555	-0.73	1.01	12	0.13	-690.00	502.00	1242	20240409	-59.18	416	20250320	21.88	1159	-56.26	20250205	416	21.88	20250320	1396	-63.68	20240409	416	21.88	20250320	0.62	Y	010170	500	547 억	3378692	N	N	0	N	N
31	20250403	110235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-1	5	-0.20	62444177	123831	36.66	500	512	495	663	357	510	504.27	3.09	-7984	532	521	512	501	492	516	496	548	153	500	340	1	1	109511166	557	-0.74	1.01	12	0.11	-690.00	502.00	1242	20240409	-59.02	416	20250320	22.36	1159	-56.08	20250205	416	22.36	20250320	1396	-63.54	20240409	416	22.36	20250320	0.62	Y	010170	500	547 억	3378692	N	N	0	N	N
32	20250403	100235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-1	5	-0.20	40738376	80949	23.97	500	512	495	663	357	510	503.26	3.09	-99	532	521	512	501	492	516	496	548	153	500	340	1	1	109511166	557	-0.74	1.01	12	0.07	-690.00	502.00	1242	20240409	-59.02	416	20250320	22.36	1159	-56.08	20250205	416	22.36	20250320	1396	-63.54	20240409	416	22.36	20250320	0.62	Y	010170	500	547 억	3378692	N	N	0	N	N
33	20250403	090236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-8	5	-1.57	1140847	2276	0.67	500	510	500	663	357	510	501.25	3.09	1290	532	521	512	501	492	516	496	548	153	500	340	1	1	109511166	550	-0.73	1.00	12	0.00	-690.00	502.00	1242	20240409	-59.58	416	20250320	20.67	1159	-56.69	20250205	416	20.67	20250320	1396	-64.04	20240409	416	20.67	20250320	0.62	Y	010170	500	547 억	3378692	N	N	0	N	N
34	20250402	160232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-7	5	-1.35	172087531	337523	51.41	517	523	503	672	362	517	509.85	3.12	-46232	534	525	516	507	498	530	512	548	155	500	350	1	1	109511166	559	-0.74	1.02	12	0.31	-690.00	502.00	1242	20240409	-58.94	416	20250320	22.60	1159	-56.00	20250205	416	22.60	20250320	1396	-63.47	20240409	416	22.60	20250320	0.65	Y	010170	500	547 억	3414755	N	N	99	N	N
35	20250402	150232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-11	5	-2.13	160748529	315238	48.02	517	523	503	672	362	517	509.93	3.12	-44867	534	525	516	507	498	530	512	548	155	500	350	1	1	109511166	554	-0.73	1.01	12	0.29	-690.00	502.00	1242	20240409	-59.26	416	20250320	21.63	1159	-56.34	20250205	416	21.63	20250320	1396	-63.75	20240409	416	21.63	20250320	0.65	Y	010170	500	547 억	3414755	N	N	99	N	N
36	20250402	140232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-13	5	-2.51	149788107	293560	44.72	517	523	503	672	362	517	510.25	3.12	-36797	534	525	516	507	498	530	512	548	155	500	350	1	1	109511166	552	-0.73	1.00	12	0.27	-690.00	502.00	1242	20240409	-59.42	416	20250320	21.15	1159	-56.51	20250205	416	21.15	20250320	1396	-63.90	20240409	416	21.15	20250320	0.65	Y	010170	500	547 억	3414755	N	N	99	N	N
37	20250402	130233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-7	5	-1.35	125547213	245587	37.41	517	523	505	672	362	517	511.21	3.12	-25849	534	525	516	507	498	530	512	548	155	500	350	1	1	109511166	559	-0.74	1.02	12	0.22	-690.00	502.00	1242	20240409	-58.94	416	20250320	22.60	1159	-56.00	20250205	416	22.60	20250320	1396	-63.47	20240409	416	22.60	20250320	0.65	Y	010170	500	547 억	3414755	N	N	99	N	N
38	20250402	120232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	0	3	0.00	108104858	211332	32.19	517	523	505	672	362	517	511.54	3.12	-25607	534	525	516	507	498	530	512	548	155	500	350	1	1	109511166	566	-0.75	1.03	12	0.19	-690.00	502.00	1242	20240409	-58.37	416	20250320	24.28	1159	-55.39	20250205	416	24.28	20250320	1396	-62.97	20240409	416	24.28	20250320	0.65	Y	010170	500	547 억	3414755	N	N	99	N	N
39	20250402	110232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	-6	5	-1.16	78734297	153882	23.44	517	523	505	672	362	517	511.65	3.12	-17908	534	525	516	507	498	530	512	548	155	500	350	1	1	109511166	560	-0.74	1.02	12	0.14	-690.00	502.00	1242	20240409	-58.86	416	20250320	22.84	1159	-55.91	20250205	416	22.84	20250320	1396	-63.40	20240409	416	22.84	20250320	0.65	Y	010170	500	547 억	3414755	N	N	99	N	N
40	20250402	100231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-5	5	-0.97	54188208	105512	16.07	517	523	509	672	362	517	513.57	3.12	-23229	534	525	516	507	498	530	512	548	155	500	350	1	1	109511166	561	-0.74	1.02	12	0.10	-690.00	502.00	1242	20240409	-58.78	416	20250320	23.08	1159	-55.82	20250205	416	23.08	20250320	1396	-63.32	20240409	416	23.08	20250320	0.65	Y	010170	500	547 억	3414755	N	N	99	N	N
41	20250402	090232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	0	3	0.00	259534	502	0.08	517	517	517	672	362	517	517.00	3.12	0	534	525	516	507	498	530	512	548	155	500	350	1	1	109511166	566	-0.75	1.03	12	0.00	-690.00	502.00	1242	20240409	-58.37	416	20250320	24.28	1159	-55.39	20250205	416	24.28	20250320	1396	-62.97	20240409	416	24.28	20250320	0.65	Y	010170	500	547 억	3414755	N	N	99	N	N
42	20250401	160233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	0	3	0.00	339252031	656428	91.31	516	525	507	672	362	517	516.82	3.05	73516	533	524	512	503	491	529	508	548	155	500	350	1	1	109511166	566	-0.75	1.03	12	0.60	-690.00	502.00	1242	20240409	-58.37	416	20250320	24.28	1159	-55.39	20250205	416	24.28	20250320	1396	-62.97	20240409	416	24.28	20250320	0.66	Y	010170	500	547 억	3340850	N	N	99	N	N
43	20250401	150234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	3	2	0.58	323019125	625073	86.95	516	525	507	672	362	517	516.77	3.05	71738	533	524	512	503	491	529	508	548	155	500	350	1	1	109511166	569	-0.75	1.04	12	0.57	-690.00	502.00	1242	20240409	-58.13	416	20250320	25.00	1159	-55.13	20250205	416	25.00	20250320	1396	-62.75	20240409	416	25.00	20250320	0.66	Y	010170	500	547 억	3340850	N	N	1933	N	N
44	20250401	140233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	3	2	0.58	286025367	553709	77.02	516	525	507	672	362	517	516.56	3.05	56792	533	524	512	503	491	529	508	548	155	500	350	1	1	109511166	569	-0.75	1.04	12	0.51	-690.00	502.00	1242	20240409	-58.13	416	20250320	25.00	1159	-55.13	20250205	416	25.00	20250320	1396	-62.75	20240409	416	25.00	20250320	0.66	Y	010170	500	547 억	3340850	N	N	1933	N	N
45	20250401	130233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	3	2	0.58	251229584	486641	67.69	516	525	507	672	362	517	516.25	3.05	40405	533	524	512	503	491	529	508	548	155	500	350	1	1	109511166	569	-0.75	1.04	12	0.44	-690.00	502.00	1242	20240409	-58.13	416	20250320	25.00	1159	-55.13	20250205	416	25.00	20250320	1396	-62.75	20240409	416	25.00	20250320	0.66	Y	010170	500	547 억	3340850	N	N	1933	N	N
46	20250401	120234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	517	0	3	0.00	203287384	394449	54.87	516	525	507	672	362	517	515.37	3.05	4407	533	524	512	503	491	529	508	548	155	500	350	1	1	109511166	566	-0.75	1.03	12	0.36	-690.00	502.00	1242	20240409	-58.37	416	20250320	24.28	1159	-55.39	20250205	416	24.28	20250320	1396	-62.97	20240409	416	24.28	20250320	0.66	Y	010170	500	547 억	3340850	N	N	1933	N	N
47	20250401	110232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	-8	5	-1.55	160048599	310542	43.20	516	525	507	672	362	517	515.38	3.05	-18945	533	524	512	503	491	529	508	548	155	500	350	1	1	109511166	557	-0.74	1.01	12	0.28	-690.00	502.00	1242	20240409	-59.02	416	20250320	22.36	1159	-56.08	20250205	416	22.36	20250320	1396	-63.54	20240409	416	22.36	20250320	0.66	Y	010170	500	547 억	3340850	N	N	1933	N	N
48	20250401	100230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	512	-5	5	-0.97	117294160	227012	31.58	516	525	512	672	362	517	516.69	3.05	-20111	533	524	512	503	491	529	508	548	155	500	350	1	1	109511166	561	-0.74	1.02	12	0.21	-690.00	502.00	1242	20240409	-58.78	416	20250320	23.08	1159	-55.82	20250205	416	23.08	20250320	1396	-63.32	20240409	416	23.08	20250320	0.66	Y	010170	500	547 억	3340850	N	N	1933	N	N
49	20250401	090232	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	2	2	0.39	26282551	50796	7.07	516	525	516	672	362	517	517.41	3.05	36868	533	524	512	503	491	529	508	548	155	500	350	1	1	109511166	568	-0.75	1.03	12	0.05	-690.00	502.00	1242	20240409	-58.21	416	20250320	24.76	1159	-55.22	20250205	416	24.76	20250320	1396	-62.82	20240409	416	24.76	20250320	0.66	Y	010170	500	547 억	3340850	N	N	1933	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History