KissMeData/036010/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 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	investmentCareful	shortOverheated
2	20250408	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4585	125	2	2.80	115813970	25364	38.86	4580	4650	4500	5790	3125	4460	4566.01	16.12	-969	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	609	-10.47	0.57	12	0.19	-438.00	8066.00	13910	20240401	-67.04	3765	20241209	21.78	7470	-38.62	20250217	4455	2.92	20250102	12780	-64.12	20240408	3765	21.78	20241209	3.70	Y	036010	500	68 억	2142498	N	N	N	N
3	20250408	150413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4540	80	2	1.79	107224940	23487	35.98	4580	4650	4500	5790	3125	4460	4565.29	16.12	-1039	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	603	-10.37	0.56	12	0.18	-438.00	8066.00	13910	20240401	-67.36	3765	20241209	20.58	7470	-39.22	20250217	4455	1.91	20250102	12780	-64.48	20240408	3765	20.58	20241209	3.70	Y	036010	500	68 억	2142498	N	N	N	N
4	20250408	140412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4520	60	2	1.35	80862135	17688	27.10	4580	4650	4500	5790	3125	4460	4571.58	16.12	-1058	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	601	-10.32	0.56	12	0.13	-438.00	8066.00	13910	20240401	-67.51	3765	20241209	20.05	7470	-39.49	20250217	4455	1.46	20250102	12780	-64.63	20240408	3765	20.05	20241209	3.70	Y	036010	500	68 억	2142498	N	N	N	N
5	20250408	130412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	70	2	1.57	65987855	14395	22.05	4580	4650	4525	5790	3125	4460	4584.08	16.12	-564	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	602	-10.34	0.56	12	0.11	-438.00	8066.00	13910	20240401	-67.43	3765	20241209	20.32	7470	-39.36	20250217	4455	1.68	20250102	12780	-64.55	20240408	3765	20.32	20241209	3.70	Y	036010	500	68 억	2142498	N	N	N	N
6	20250408	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4530	70	2	1.57	61559670	13421	20.56	4580	4650	4525	5790	3125	4460	4586.82	16.12	-642	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	602	-10.34	0.56	12	0.10	-438.00	8066.00	13910	20240401	-67.43	3765	20241209	20.32	7470	-39.36	20250217	4455	1.68	20250102	12780	-64.55	20240408	3765	20.32	20241209	3.70	Y	036010	500	68 억	2142498	N	N	N	N
7	20250408	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	165	2	3.70	51718210	11274	17.27	4580	4650	4525	5790	3125	4460	4587.39	16.12	974	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	615	-10.56	0.57	12	0.08	-438.00	8066.00	13910	20240401	-66.75	3765	20241209	22.84	7470	-38.09	20250217	4455	3.82	20250102	12780	-63.81	20240408	3765	22.84	20241209	3.70	Y	036010	500	68 억	2142498	N	N	N	N
8	20250408	100412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	115	2	2.58	35482200	7735	11.85	4580	4650	4535	5790	3125	4460	4587.23	16.12	-761	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	608	-10.45	0.57	12	0.06	-438.00	8066.00	13910	20240401	-67.11	3765	20241209	21.51	7470	-38.76	20250217	4455	2.69	20250102	12780	-64.20	20240408	3765	21.51	20241209	3.70	Y	036010	500	68 억	2142498	N	N	N	N
9	20250408	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4590	130	2	2.91	19048985	4160	6.37	4580	4600	4535	5790	3125	4460	4579.08	16.12	-1509	4983	4721	4588	4326	4193	4655	4260	69	1330	500	3030	5	1	13292934	610	-10.48	0.57	12	0.03	-438.00	8066.00	13910	20240401	-67.00	3765	20241209	21.91	7470	-38.55	20250217	4455	3.03	20250102	12780	-64.08	20240408	3765	21.91	20241209	3.70	Y	036010	500	68 억	2142498	N	N	N	N
10	20250407	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4460	-485	5	-9.81	295083305	64639	109.77	4850	4850	4455	6420	3465	4945	4565.14	15.97	-7917	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	593	-10.18	0.55	12	0.49	-438.00	8066.00	13910	20240401	-67.94	3765	20241209	18.46	7470	-40.29	20250217	4455	0.11	20250407	12780	-65.10	20240408	3765	18.46	20241209	3.68	Y	036010	500	68 억	2122682	N	N	N	N
11	20250407	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4480	-465	5	-9.40	272275955	59533	101.10	4850	4850	4460	6420	3465	4945	4573.53	15.97	-8899	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	596	-10.23	0.56	12	0.45	-438.00	8066.00	13910	20240401	-67.79	3765	20241209	18.99	7470	-40.03	20250217	4455	0.56	20250102	12780	-64.95	20240408	3765	18.99	20241209	3.68	Y	036010	500	68 억	2122682	N	N	N	N
12	20250407	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4515	-430	5	-8.70	220944765	48148	81.76	4850	4850	4500	6420	3465	4945	4588.87	15.97	-8699	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	600	-10.31	0.56	12	0.36	-438.00	8066.00	13910	20240401	-67.54	3765	20241209	19.92	7470	-39.56	20250217	4455	1.35	20250102	12780	-64.67	20240408	3765	19.92	20241209	3.68	Y	036010	500	68 억	2122682	N	N	N	N
13	20250407	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4575	-370	5	-7.48	158968825	34451	58.50	4850	4850	4550	6420	3465	4945	4614.35	15.97	-9045	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	608	-10.45	0.57	12	0.26	-438.00	8066.00	13910	20240401	-67.11	3765	20241209	21.51	7470	-38.76	20250217	4455	2.69	20250102	12780	-64.20	20240408	3765	21.51	20241209	3.68	Y	036010	500	68 억	2122682	N	N	N	N
14	20250407	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4605	-340	5	-6.88	140687145	30463	51.73	4850	4850	4550	6420	3465	4945	4618.30	15.97	-9149	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	612	-10.51	0.57	12	0.23	-438.00	8066.00	13910	20240401	-66.89	3765	20241209	22.31	7470	-38.35	20250217	4455	3.37	20250102	12780	-63.97	20240408	3765	22.31	20241209	3.68	Y	036010	500	68 억	2122682	N	N	N	N
15	20250407	110409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4625	-320	5	-6.47	119250100	25833	43.87	4850	4850	4550	6420	3465	4945	4616.19	15.97	-9458	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	615	-10.56	0.57	12	0.19	-438.00	8066.00	13910	20240401	-66.75	3765	20241209	22.84	7470	-38.09	20250217	4455	3.82	20250102	12780	-63.81	20240408	3765	22.84	20241209	3.68	Y	036010	500	68 억	2122682	N	N	N	N
16	20250407	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4550	-395	5	-7.99	91909440	19901	33.80	4850	4850	4550	6420	3465	4945	4618.33	15.97	-9957	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	605	-10.39	0.56	12	0.15	-438.00	8066.00	13910	20240401	-67.29	3765	20241209	20.85	7470	-39.09	20250217	4455	2.13	20250102	12780	-64.40	20240408	3765	20.85	20241209	3.68	Y	036010	500	68 억	2122682	N	N	N	N
17	20250407	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4645	-300	5	-6.07	6662455	1415	2.40	4850	4850	4645	6420	3465	4945	4708.45	15.97	-100	5191	5067	4946	4822	4701	5130	4885	69	1475	500	3360	5	1	13292934	617	-10.61	0.58	12	0.01	-438.00	8066.00	13910	20240401	-66.61	3765	20241209	23.37	7470	-37.82	20250217	4455	4.26	20250102	12780	-63.65	20240408	3765	23.37	20241209	3.68	Y	036010	500	68 억	2122682	N	N	N	N
18	20250404	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	-30	5	-0.60	288862860	58747	209.94	4935	5070	4825	6460	3485	4975	4916.45	15.91	7982	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	657	-11.29	0.61	12	0.44	-438.00	8066.00	13910	20240401	-64.45	3765	20241209	31.34	7470	-33.80	20250217	4455	11.00	20250102	13200	-62.54	20240404	3765	31.34	20241209	3.63	Y	036010	500	68 억	2114701	N	N	N	N
19	20250404	150411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4945	-30	5	-0.60	273510335	55642	198.84	4935	5070	4825	6460	3485	4975	4914.94	15.91	8228	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	657	-11.29	0.61	12	0.42	-438.00	8066.00	13910	20240401	-64.45	3765	20241209	31.34	7470	-33.80	20250217	4455	11.00	20250102	13200	-62.54	20240404	3765	31.34	20241209	3.63	Y	036010	500	68 억	2114701	N	N	N	N
20	20250404	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	-140	5	-2.81	229963540	46732	167.00	4935	5070	4835	6460	3485	4975	4920.25	15.91	4525	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	643	-11.04	0.60	12	0.35	-438.00	8066.00	13910	20240401	-65.24	3765	20241209	28.42	7470	-35.27	20250217	4455	8.53	20250102	13200	-63.37	20240404	3765	28.42	20241209	3.63	Y	036010	500	68 억	2114701	N	N	N	N
21	20250404	130413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4915	-60	5	-1.21	198857445	40326	144.11	4935	5070	4850	6460	3485	4975	4930.63	15.91	9504	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	653	-11.22	0.61	12	0.30	-438.00	8066.00	13910	20240401	-64.67	3765	20241209	30.54	7470	-34.20	20250217	4455	10.33	20250102	13200	-62.77	20240404	3765	30.54	20241209	3.63	Y	036010	500	68 억	2114701	N	N	N	N
22	20250404	120409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4950	-25	5	-0.50	175334165	35517	126.92	4935	5070	4850	6460	3485	4975	4936.02	15.91	10082	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	658	-11.30	0.61	12	0.27	-438.00	8066.00	13910	20240401	-64.41	3765	20241209	31.47	7470	-33.73	20250217	4455	11.11	20250102	13200	-62.50	20240404	3765	31.47	20241209	3.63	Y	036010	500	68 억	2114701	N	N	N	N
23	20250404	110411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4935	-40	5	-0.80	113801410	23187	82.86	4935	5000	4850	6460	3485	4975	4906.34	15.91	8782	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	656	-11.27	0.61	12	0.17	-438.00	8066.00	13910	20240401	-64.52	3765	20241209	31.08	7470	-33.94	20250217	4455	10.77	20250102	13200	-62.61	20240404	3765	31.08	20241209	3.63	Y	036010	500	68 억	2114701	N	N	N	N
24	20250404	100411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	10	2	0.20	97763365	19950	71.29	4935	5000	4850	6460	3485	4975	4898.28	15.91	9736	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	663	-11.38	0.62	12	0.15	-438.00	8066.00	13910	20240401	-64.16	3765	20241209	32.40	7470	-33.27	20250217	4455	11.90	20250102	13200	-62.23	20240404	3765	32.40	20241209	3.63	Y	036010	500	68 억	2114701	N	N	N	N
25	20250404	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	-80	5	-1.61	6154295	1245	4.45	4935	4935	4875	6460	3485	4975	4917.55	15.91	-676	5235	5105	5040	4910	4845	5072	4877	69	1485	500	3380	5	1	13292934	651	-11.18	0.61	12	0.01	-438.00	8066.00	13910	20240401	-64.81	3765	20241209	30.01	7470	-34.47	20250217	4455	9.88	20250102	13200	-62.92	20240404	3765	30.01	20241209	3.63	Y	036010	500	68 억	2114701	N	N	N	N
26	20250403	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-255	5	-4.88	140445425	27902	123.39	5090	5170	4975	6790	3670	5230	5033.61	15.98	-9207	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	5	1	13292934	661	-11.36	0.62	12	0.21	-438.00	8066.00	13910	20240401	-64.23	3765	20241209	32.14	7470	-33.40	20250217	4455	11.67	20250102	13200	-62.31	20240404	3765	32.14	20241209	3.66	Y	036010	500	68 억	2123911	N	N	N	N
27	20250403	150408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	-245	5	-4.68	117552395	23308	103.07	5090	5170	4985	6790	3670	5230	5043.44	15.98	-7425	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	5	1	13292934	663	-11.38	0.62	12	0.18	-438.00	8066.00	13910	20240401	-64.16	3765	20241209	32.40	7470	-33.27	20250217	4455	11.90	20250102	13200	-62.23	20240404	3765	32.40	20241209	3.66	Y	036010	500	68 억	2123911	N	N	N	N
28	20250403	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-180	5	-3.44	79065870	15620	69.08	5090	5170	5000	6790	3670	5230	5061.84	15.98	-4627	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	671	-11.53	0.63	12	0.12	-438.00	8066.00	13910	20240401	-63.70	3765	20241209	34.13	7470	-32.40	20250217	4455	13.36	20250102	13200	-61.74	20240404	3765	34.13	20241209	3.66	Y	036010	500	68 억	2123911	N	N	N	N
29	20250403	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5040	-190	5	-3.63	64138620	12660	55.99	5090	5170	5000	6790	3670	5230	5066.24	15.98	-3478	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	670	-11.51	0.62	12	0.10	-438.00	8066.00	13910	20240401	-63.77	3765	20241209	33.86	7470	-32.53	20250217	4455	13.13	20250102	13200	-61.82	20240404	3765	33.86	20241209	3.66	Y	036010	500	68 억	2123911	N	N	N	N
30	20250403	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-180	5	-3.44	54329320	10717	47.39	5090	5170	5000	6790	3670	5230	5069.45	15.98	-1671	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	671	-11.53	0.63	12	0.08	-438.00	8066.00	13910	20240401	-63.70	3765	20241209	34.13	7470	-32.40	20250217	4455	13.36	20250102	13200	-61.74	20240404	3765	34.13	20241209	3.66	Y	036010	500	68 억	2123911	N	N	N	N
31	20250403	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-140	5	-2.68	50226215	9907	43.81	5090	5170	5000	6790	3670	5230	5069.77	15.98	-1472	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	677	-11.62	0.63	12	0.07	-438.00	8066.00	13910	20240401	-63.41	3765	20241209	35.19	7470	-31.86	20250217	4455	14.25	20250102	13200	-61.44	20240404	3765	35.19	20241209	3.66	Y	036010	500	68 억	2123911	N	N	N	N
32	20250403	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-170	5	-3.25	34008970	6699	29.62	5090	5170	5000	6790	3670	5230	5076.72	15.98	-1656	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	673	-11.55	0.63	12	0.05	-438.00	8066.00	13910	20240401	-63.62	3765	20241209	34.40	7470	-32.26	20250217	4455	13.58	20250102	13200	-61.67	20240404	3765	34.40	20241209	3.66	Y	036010	500	68 억	2123911	N	N	N	N
33	20250403	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-150	5	-2.87	6178230	1217	5.38	5090	5170	5030	6790	3670	5230	5076.61	15.98	-738	5436	5332	5166	5062	4896	5385	5115	69	1560	500	3550	10	1	13292934	675	-11.60	0.63	12	0.01	-438.00	8066.00	13910	20240401	-63.48	3765	20241209	34.93	7470	-31.99	20250217	4455	14.03	20250102	13200	-61.52	20240404	3765	34.93	20241209	3.66	Y	036010	500	68 억	2123911	N	N	N	N
34	20250402	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	0	3	0.00	114235775	22485	130.06	5170	5270	5000	6790	3670	5230	5080.53	16.16	-9040	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	695	-11.94	0.65	12	0.17	-438.00	8066.00	13910	20240401	-62.40	3765	20241209	38.91	7470	-29.99	20250217	4455	17.40	20250102	13430	-61.06	20240402	3765	38.91	20241209	3.67	Y	036010	500	68 억	2147916	N	N	N	N
35	20250402	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-160	5	-3.06	67711035	13312	77.00	5170	5270	5010	6790	3670	5230	5086.47	16.16	-7963	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	674	-11.58	0.63	12	0.10	-438.00	8066.00	13910	20240401	-63.55	3765	20241209	34.66	7470	-32.13	20250217	4455	13.80	20250102	13430	-62.25	20240402	3765	34.66	20241209	3.67	Y	036010	500	68 억	2147916	N	N	N	N
36	20250402	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-140	5	-2.68	54336630	10667	61.70	5170	5270	5030	6790	3670	5230	5093.90	16.16	-6984	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	677	-11.62	0.63	12	0.08	-438.00	8066.00	13910	20240401	-63.41	3765	20241209	35.19	7470	-31.86	20250217	4455	14.25	20250102	13430	-62.10	20240402	3765	35.19	20241209	3.67	Y	036010	500	68 억	2147916	N	N	N	N
37	20250402	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-160	5	-3.06	44913220	8803	50.92	5170	5270	5050	6790	3670	5230	5102.04	16.16	-5146	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	674	-11.58	0.63	12	0.07	-438.00	8066.00	13910	20240401	-63.55	3765	20241209	34.66	7470	-32.13	20250217	4455	13.80	20250102	13430	-62.25	20240402	3765	34.66	20241209	3.67	Y	036010	500	68 억	2147916	N	N	N	N
38	20250402	120401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-150	5	-2.87	40265010	7889	45.63	5170	5270	5050	6790	3670	5230	5103.94	16.16	-5118	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	675	-11.60	0.63	12	0.06	-438.00	8066.00	13910	20240401	-63.48	3765	20241209	34.93	7470	-31.99	20250217	4455	14.03	20250102	13430	-62.17	20240402	3765	34.93	20241209	3.67	Y	036010	500	68 억	2147916	N	N	N	N
39	20250402	110400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-140	5	-2.68	38951190	7631	44.14	5170	5270	5050	6790	3670	5230	5104.34	16.16	-4871	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	677	-11.62	0.63	12	0.06	-438.00	8066.00	13910	20240401	-63.41	3765	20241209	35.19	7470	-31.86	20250217	4455	14.25	20250102	13430	-62.10	20240402	3765	35.19	20241209	3.67	Y	036010	500	68 억	2147916	N	N	N	N
40	20250402	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-130	5	-2.49	36188010	7088	41.00	5170	5270	5050	6790	3670	5230	5105.53	16.16	-4382	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	678	-11.64	0.63	12	0.05	-438.00	8066.00	13910	20240401	-63.34	3765	20241209	35.46	7470	-31.73	20250217	4455	14.48	20250102	13430	-62.03	20240402	3765	35.46	20241209	3.67	Y	036010	500	68 억	2147916	N	N	N	N
41	20250402	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-50	5	-0.96	3722300	718	4.15	5170	5270	5170	6790	3670	5230	5184.26	16.16	-157	5416	5322	5136	5042	4856	5370	5090	69	1560	500	3550	10	1	13292934	689	-11.83	0.64	12	0.01	-438.00	8066.00	13910	20240401	-62.76	3765	20241209	37.58	7470	-30.66	20250217	4455	16.27	20250102	13430	-61.43	20240402	3765	37.58	20241209	3.67	Y	036010	500	68 억	2147916	N	N	N	N
42	20250401	160402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	255	2	5.13	88262155	17273	53.77	4950	5230	4950	6460	3485	4975	5109.83	16.16	418	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	695	-11.94	0.65	12	0.13	-438.00	8066.00	13910	20240401	-62.40	3765	20241209	38.91	7470	-29.99	20250217	4455	17.40	20250102	13910	-62.40	20240401	3765	38.91	20241209	3.64	Y	036010	500	68 억	2147526	N	N	N	N
43	20250401	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	225	2	4.52	82988995	16259	50.61	4950	5200	4950	6460	3485	4975	5104.19	16.16	592	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	691	-11.87	0.64	12	0.12	-438.00	8066.00	13910	20240401	-62.62	3765	20241209	38.11	7470	-30.39	20250217	4455	16.72	20250102	13910	-62.62	20240401	3765	38.11	20241209	3.64	Y	036010	500	68 억	2147526	N	N	N	N
44	20250401	140402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	205	2	4.12	73373625	14404	44.84	4950	5190	4950	6460	3485	4975	5093.98	16.16	1577	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	689	-11.83	0.64	12	0.11	-438.00	8066.00	13910	20240401	-62.76	3765	20241209	37.58	7470	-30.66	20250217	4455	16.27	20250102	13910	-62.76	20240401	3765	37.58	20241209	3.64	Y	036010	500	68 억	2147526	N	N	N	N
45	20250401	130403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	145	2	2.91	69188825	13594	42.32	4950	5190	4950	6460	3485	4975	5089.66	16.16	1976	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	681	-11.69	0.63	12	0.10	-438.00	8066.00	13910	20240401	-63.19	3765	20241209	35.99	7470	-31.46	20250217	4455	14.93	20250102	13910	-63.19	20240401	3765	35.99	20241209	3.64	Y	036010	500	68 억	2147526	N	N	N	N
46	20250401	120404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	205	2	4.12	61552575	12114	37.71	4950	5190	4950	6460	3485	4975	5081.11	16.16	2711	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	689	-11.83	0.64	12	0.09	-438.00	8066.00	13910	20240401	-62.76	3765	20241209	37.58	7470	-30.66	20250217	4455	16.27	20250102	13910	-62.76	20240401	3765	37.58	20241209	3.64	Y	036010	500	68 억	2147526	N	N	N	N
47	20250401	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	175	2	3.52	48888025	9666	30.09	4950	5150	4950	6460	3485	4975	5057.73	16.16	1376	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	685	-11.76	0.64	12	0.07	-438.00	8066.00	13910	20240401	-62.98	3765	20241209	36.79	7470	-31.06	20250217	4455	15.60	20250102	13910	-62.98	20240401	3765	36.79	20241209	3.64	Y	036010	500	68 억	2147526	N	N	N	N
48	20250401	100357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4985	10	2	0.20	30596895	6054	18.85	4950	5140	4950	6460	3485	4975	5054.00	16.16	-961	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	5	1	13292934	663	-11.38	0.62	12	0.05	-438.00	8066.00	13910	20240401	-64.16	3765	20241209	32.40	7470	-33.27	20250217	4455	11.90	20250102	13910	-64.16	20240401	3765	32.40	20241209	3.64	Y	036010	500	68 억	2147526	N	N	N	N
49	20250401	090359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	105	2	2.11	4637395	927	2.89	4950	5085	4950	6460	3485	4975	5002.58	16.16	-141	5301	5137	5056	4892	4811	5097	4852	69	1485	500	3380	10	1	13292934	675	-11.60	0.63	12	0.01	-438.00	8066.00	13910	20240401	-63.48	3765	20241209	34.93	7470	-31.99	20250217	4455	14.03	20250102	13910	-63.48	20240401	3765	34.93	20241209	3.64	Y	036010	500	68 억	2147526	N	N	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History