KissMeData/043200/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

20 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	investmentCareful	shortOverheated
2	20250408	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	-18	5	-3.50	47987058	95902	141.65	514	514	493	668	360	514	500.38	1.44	860	530	521	514	505	498	526	510	209	154	500	370	1	1	41804315	207	-26.11	0.72	12	0.23	-19.00	685.00	717	20240801	-30.82	486	20241206	2.06	620	-20.00	20250110	493	0.61	20250408	717	-30.82	20240801	486	2.06	20241206	Y	043200	500	209 억	602971	N	N	N	N
3	20250408	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	-13	5	-2.53	40592905	81031	119.68	514	514	493	668	360	514	500.96	1.44	1199	530	521	514	505	498	526	510	209	154	500	370	1	1	41804315	209	-26.37	0.73	12	0.19	-19.00	685.00	717	20240801	-30.13	486	20241206	3.09	620	-19.19	20250110	493	1.62	20250408	717	-30.13	20240801	486	3.09	20241206	Y	043200	500	209 억	602971	N	N	N	N
4	20250408	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-12	5	-2.33	38369697	76599	113.14	514	514	493	668	360	514	500.92	1.44	1269	530	521	514	505	498	526	510	209	154	500	370	1	1	41804315	210	-26.42	0.73	12	0.18	-19.00	685.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	493	1.83	20250408	717	-29.99	20240801	486	3.29	20241206	Y	043200	500	209 억	602971	N	N	N	N
5	20250408	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	-13	5	-2.53	35273854	70395	103.97	514	514	493	668	360	514	501.08	1.44	3497	530	521	514	505	498	526	510	209	154	500	370	1	1	41804315	209	-26.37	0.73	12	0.17	-19.00	685.00	717	20240801	-30.13	486	20241206	3.09	620	-19.19	20250110	493	1.62	20250408	717	-30.13	20240801	486	3.09	20241206	Y	043200	500	209 억	602971	N	N	N	N
6	20250408	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-12	5	-2.33	29503629	58806	86.86	514	514	493	668	360	514	501.71	1.44	3242	530	521	514	505	498	526	510	209	154	500	370	1	1	41804315	210	-26.42	0.73	12	0.14	-19.00	685.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	493	1.83	20250408	717	-29.99	20240801	486	3.29	20241206	Y	043200	500	209 억	602971	N	N	N	N
7	20250408	110440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-15	5	-2.92	24305552	48383	71.46	514	514	493	668	360	514	502.36	1.44	2865	530	521	514	505	498	526	510	209	154	500	370	1	1	41804315	209	-26.26	0.73	12	0.12	-19.00	685.00	717	20240801	-30.40	486	20241206	2.67	620	-19.52	20250110	493	1.22	20250408	717	-30.40	20240801	486	2.67	20241206	Y	043200	500	209 억	602971	N	N	N	N
8	20250408	100441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	-4	5	-0.78	6476475	12729	18.80	514	514	500	668	360	514	508.80	1.44	-110	530	521	514	505	498	526	510	209	154	500	370	1	1	41804315	213	-26.84	0.74	12	0.03	-19.00	685.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	493	3.45	20250404	717	-28.87	20240801	486	4.94	20241206	Y	043200	500	209 억	602971	N	N	N	N
9	20250408	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	-12	5	-2.33	4736837	9308	13.75	514	514	500	668	360	514	508.90	1.44	-1	530	521	514	505	498	526	510	209	154	500	370	1	1	41804315	210	-26.42	0.73	12	0.02	-19.00	685.00	717	20240801	-29.99	486	20241206	3.29	620	-19.03	20250110	493	1.83	20250404	717	-29.99	20240801	486	3.29	20241206	Y	043200	500	209 억	602971	N	N	N	N
10	20250407	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	34715801	67504	71.79	510	523	507	668	360	514	514.28	1.45	-1995	538	525	509	496	480	528	499	209	154	500	370	1	1	41804315	215	-27.05	0.75	12	0.16	-19.00	685.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	493	4.26	20250404	717	-28.31	20240801	486	5.76	20241206	Y	043200	500	209 억	604966	N	N	N	N
11	20250407	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	34228223	66550	70.78	510	523	510	668	360	514	514.32	1.45	-1980	538	525	509	496	480	528	499	209	154	500	370	1	1	41804315	215	-27.05	0.75	12	0.16	-19.00	685.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	493	4.26	20250404	717	-28.31	20240801	486	5.76	20241206	Y	043200	500	209 억	604966	N	N	N	N
12	20250407	140438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	33722961	65567	69.73	510	523	510	668	360	514	514.33	1.45	-1872	538	525	509	496	480	528	499	209	154	500	370	1	1	41804315	215	-27.05	0.75	12	0.16	-19.00	685.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	493	4.26	20250404	717	-28.31	20240801	486	5.76	20241206	Y	043200	500	209 억	604966	N	N	N	N
13	20250407	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	1	2	0.19	30859891	59966	63.78	510	523	510	668	360	514	514.62	1.45	-1655	538	525	509	496	480	528	499	209	154	500	370	1	1	41804315	215	-27.11	0.75	12	0.14	-19.00	685.00	717	20240801	-28.17	486	20241206	5.97	620	-16.94	20250110	493	4.46	20250404	717	-28.17	20240801	486	5.97	20241206	Y	043200	500	209 억	604966	N	N	N	N
14	20250407	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	-3	5	-0.58	29336516	56995	60.62	510	523	510	668	360	514	514.72	1.45	-2191	538	525	509	496	480	528	499	209	154	500	370	1	1	41804315	214	-26.89	0.75	12	0.14	-19.00	685.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	493	3.65	20250404	717	-28.73	20240801	486	5.14	20241206	Y	043200	500	209 억	604966	N	N	N	N
15	20250407	110438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	-1	5	-0.19	26864668	52166	55.48	510	523	510	668	360	514	514.98	1.45	-2191	538	525	509	496	480	528	499	209	154	500	370	1	1	41804315	214	-27.00	0.75	12	0.12	-19.00	685.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	493	4.06	20250404	717	-28.45	20240801	486	5.56	20241206	Y	043200	500	209 억	604966	N	N	N	N
16	20250407	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	2	2	0.39	21410366	41579	44.22	510	523	510	668	360	514	514.93	1.45	-1772	538	525	509	496	480	528	499	209	154	500	370	1	1	41804315	216	-27.16	0.75	12	0.10	-19.00	685.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	493	4.67	20250404	717	-28.03	20240801	486	6.17	20241206	Y	043200	500	209 억	604966	N	N	N	N
17	20250407	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	-1	5	-0.19	4300910	8397	8.93	510	514	510	668	360	514	512.20	1.45	-265	538	525	509	496	480	528	499	209	154	500	370	1	1	41804315	214	-27.00	0.75	12	0.02	-19.00	685.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	493	4.06	20250404	717	-28.45	20240801	486	5.56	20241206	Y	043200	500	209 억	604966	N	N	N	N
18	20250404	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	48165844	94020	109.47	514	522	493	668	360	514	512.29	1.44	1543	540	526	513	499	486	534	507	209	154	500	370	1	1	41804315	215	-27.05	0.75	12	0.22	-19.00	685.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	493	4.26	20250404	717	-28.31	20240801	486	5.76	20241206	Y	043200	500	209 억	603423	N	N	N	N
19	20250404	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	47616894	92952	108.23	514	522	493	668	360	514	512.27	1.44	1582	540	526	513	499	486	534	507	209	154	500	370	1	1	41804315	215	-27.05	0.75	12	0.22	-19.00	685.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	493	4.26	20250404	717	-28.31	20240801	486	5.76	20241206	Y	043200	500	209 억	603423	N	N	N	N
20	20250404	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	46541095	90859	105.79	514	522	493	668	360	514	512.23	1.44	1515	540	526	513	499	486	534	507	209	154	500	370	1	1	41804315	215	-27.05	0.75	12	0.22	-19.00	685.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	493	4.26	20250404	717	-28.31	20240801	486	5.76	20241206	Y	043200	500	209 억	603423	N	N	N	N
21	20250404	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	0	3	0.00	43311535	84580	98.48	514	522	493	668	360	514	512.08	1.44	1392	540	526	513	499	486	534	507	209	154	500	370	1	1	41804315	215	-27.05	0.75	12	0.20	-19.00	685.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	493	4.26	20250404	717	-28.31	20240801	486	5.76	20241206	Y	043200	500	209 억	603423	N	N	N	N
22	20250404	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	519	5	2	0.97	39486244	77130	89.81	514	522	493	668	360	514	511.94	1.44	503	540	526	513	499	486	534	507	209	154	500	370	1	1	41804315	217	-27.32	0.76	12	0.18	-19.00	685.00	717	20240801	-27.62	486	20241206	6.79	620	-16.29	20250110	493	5.27	20250404	717	-27.62	20240801	486	6.79	20241206	Y	043200	500	209 억	603423	N	N	N	N
23	20250404	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	516	2	2	0.39	30050249	58940	68.63	514	519	493	668	360	514	509.84	1.44	-65	540	526	513	499	486	534	507	209	154	500	370	1	1	41804315	216	-27.16	0.75	12	0.14	-19.00	685.00	717	20240801	-28.03	486	20241206	6.17	620	-16.77	20250110	493	4.67	20250404	717	-28.03	20240801	486	6.17	20241206	Y	043200	500	209 억	603423	N	N	N	N
24	20250404	100439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	-6	5	-1.17	12945876	25619	29.83	514	514	493	668	360	514	505.32	1.44	2541	540	526	513	499	486	534	507	209	154	500	370	1	1	41804315	212	-26.74	0.74	12	0.06	-19.00	685.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	493	3.04	20250404	717	-29.15	20240801	486	4.53	20241206	Y	043200	500	209 억	603423	N	N	N	N
25	20250404	090441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	506	-8	5	-1.56	1867636	3682	4.29	514	514	506	668	360	514	507.23	1.44	0	540	526	513	499	486	534	507	209	154	500	370	1	1	41804315	212	-26.63	0.74	12	0.01	-19.00	685.00	717	20240801	-29.43	486	20241206	4.12	620	-18.39	20250110	494	2.43	20250331	717	-29.43	20240801	486	4.12	20241206	Y	043200	500	209 억	603423	N	N	N	N
26	20250403	160432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	514	11	2	2.19	43901809	85870	100.14	500	527	500	653	353	503	511.31	1.44	106	517	510	505	498	493	507	495	209	150	500	360	1	1	41804315	215	-27.05	0.75	12	0.21	-19.00	685.00	717	20240801	-28.31	486	20241206	5.76	620	-17.10	20250110	494	4.05	20250331	717	-28.31	20240801	486	5.76	20241206	Y	043200	500	209 억	603317	N	N	N	N
27	20250403	150436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	8	2	1.59	41224799	80635	94.03	500	527	500	653	353	503	511.30	1.44	335	517	510	505	498	493	507	495	209	150	500	360	1	1	41804315	214	-26.89	0.75	12	0.19	-19.00	685.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	494	3.44	20250331	717	-28.73	20240801	486	5.14	20241206	Y	043200	500	209 억	603317	N	N	N	N
28	20250403	140436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	6	2	1.19	34803559	68034	79.34	500	527	500	653	353	503	511.62	1.44	714	517	510	505	498	493	507	495	209	150	500	360	1	1	41804315	213	-26.79	0.74	12	0.16	-19.00	685.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	494	3.04	20250331	717	-29.01	20240801	486	4.73	20241206	Y	043200	500	209 억	603317	N	N	N	N
29	20250403	130436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	6	2	1.19	34175953	66800	77.90	500	527	500	653	353	503	511.68	1.44	426	517	510	505	498	493	507	495	209	150	500	360	1	1	41804315	213	-26.79	0.74	12	0.16	-19.00	685.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	494	3.04	20250331	717	-29.01	20240801	486	4.73	20241206	Y	043200	500	209 억	603317	N	N	N	N
30	20250403	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	513	10	2	1.99	34070570	66593	77.66	500	527	500	653	353	503	511.69	1.44	426	517	510	505	498	493	507	495	209	150	500	360	1	1	41804315	214	-27.00	0.75	12	0.16	-19.00	685.00	717	20240801	-28.45	486	20241206	5.56	620	-17.26	20250110	494	3.85	20250331	717	-28.45	20240801	486	5.56	20241206	Y	043200	500	209 억	603317	N	N	N	N
31	20250403	110436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	511	8	2	1.59	33017538	64538	75.26	500	527	500	653	353	503	511.66	1.44	614	517	510	505	498	493	507	495	209	150	500	360	1	1	41804315	214	-26.89	0.75	12	0.15	-19.00	685.00	717	20240801	-28.73	486	20241206	5.14	620	-17.58	20250110	494	3.44	20250331	717	-28.73	20240801	486	5.14	20241206	Y	043200	500	209 억	603317	N	N	N	N
32	20250403	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	515	12	2	2.39	16231981	32104	37.44	500	515	500	653	353	503	505.65	1.44	517	517	510	505	498	493	507	495	209	150	500	360	1	1	41804315	215	-27.11	0.75	12	0.08	-19.00	685.00	717	20240801	-28.17	486	20241206	5.97	620	-16.94	20250110	494	4.25	20250331	717	-28.17	20240801	486	5.97	20241206	Y	043200	500	209 억	603317	N	N	N	N
33	20250403	090438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	0	3	0.00	2040630	4076	4.75	500	503	500	653	353	503	500.33	1.44	-88	517	510	505	498	493	507	495	209	150	500	360	1	1	41804315	210	-26.47	0.73	12	0.01	-19.00	685.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	494	1.82	20250331	717	-29.85	20240801	486	3.50	20241206	Y	043200	500	209 억	603317	N	N	N	N
34	20250402	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-6	5	-1.18	39815553	78751	465.21	509	512	500	661	357	509	505.59	1.44	-418	525	517	507	499	489	521	503	209	152	500	360	1	1	41804315	210	-26.47	0.73	12	0.19	-19.00	685.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	494	1.82	20250331	717	-29.85	20240801	486	3.50	20241206	Y	043200	500	209 억	603735	N	N	N	N
35	20250402	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	0	3	0.00	39499496	78124	461.51	509	512	500	661	357	509	505.60	1.44	-416	525	517	507	499	489	521	503	209	152	500	360	1	1	41804315	213	-26.79	0.74	12	0.19	-19.00	685.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	494	3.04	20250331	717	-29.01	20240801	486	4.73	20241206	Y	043200	500	209 억	603735	N	N	N	N
36	20250402	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	-2	5	-0.39	37703756	74598	440.68	509	512	500	661	357	509	505.43	1.44	-152	525	517	507	499	489	521	503	209	152	500	360	1	1	41804315	212	-26.68	0.74	12	0.18	-19.00	685.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	494	2.63	20250331	717	-29.29	20240801	486	4.32	20241206	Y	043200	500	209 억	603735	N	N	N	N
37	20250402	130429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	-5	5	-0.98	37406352	74011	437.21	509	512	500	661	357	509	505.42	1.44	-151	525	517	507	499	489	521	503	209	152	500	360	1	1	41804315	211	-26.53	0.74	12	0.18	-19.00	685.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	494	2.02	20250331	717	-29.71	20240801	486	3.70	20241206	Y	043200	500	209 억	603735	N	N	N	N
38	20250402	120429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-6	5	-1.18	19036429	37851	223.60	509	509	500	661	357	509	502.93	1.44	-550	525	517	507	499	489	521	503	209	152	500	360	1	1	41804315	210	-26.47	0.73	12	0.09	-19.00	685.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	494	1.82	20250331	717	-29.85	20240801	486	3.50	20241206	Y	043200	500	209 억	603735	N	N	N	N
39	20250402	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	503	-6	5	-1.18	6164805	12189	72.00	509	509	503	661	357	509	505.77	1.44	-550	525	517	507	499	489	521	503	209	152	500	360	1	1	41804315	210	-26.47	0.73	12	0.03	-19.00	685.00	717	20240801	-29.85	486	20241206	3.50	620	-18.87	20250110	494	1.82	20250331	717	-29.85	20240801	486	3.50	20241206	Y	043200	500	209 억	603735	N	N	N	N
40	20250402	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	-2	5	-0.39	5612424	11094	65.54	509	509	503	661	357	509	505.90	1.44	-550	525	517	507	499	489	521	503	209	152	500	360	1	1	41804315	212	-26.68	0.74	12	0.03	-19.00	685.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	494	2.63	20250331	717	-29.29	20240801	486	4.32	20241206	Y	043200	500	209 억	603735	N	N	N	N
41	20250402	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	-1	5	-0.20	3080003	6096	36.01	509	509	503	661	357	509	505.25	1.44	1509	525	517	507	499	489	521	503	209	152	500	360	1	1	41804315	212	-26.74	0.74	12	0.01	-19.00	685.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	494	2.83	20250331	717	-29.15	20240801	486	4.53	20241206	Y	043200	500	209 억	603735	N	N	N	N
42	20250401	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	11	2	2.21	8492759	16926	71.74	498	515	497	647	349	498	501.76	1.44	108	511	504	499	492	487	502	490	209	149	500	350	1	1	41804315	213	-26.79	0.74	12	0.04	-19.00	685.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	494	3.04	20250331	717	-29.01	20240801	486	4.73	20241206	Y	043200	500	209 억	601156	N	N	N	N
43	20250401	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	509	11	2	2.21	7984268	15927	67.50	498	515	497	647	349	498	501.30	1.44	129	511	504	499	492	487	502	490	209	149	500	350	1	1	41804315	213	-26.79	0.74	12	0.04	-19.00	685.00	717	20240801	-29.01	486	20241206	4.73	620	-17.90	20250110	494	3.04	20250331	717	-29.01	20240801	486	4.73	20241206	Y	043200	500	209 억	601156	N	N	N	N
44	20250401	140430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	505	7	2	1.41	5758246	11529	48.86	498	515	497	647	349	498	499.46	1.44	90	511	504	499	492	487	502	490	209	149	500	350	1	1	41804315	211	-26.58	0.74	12	0.03	-19.00	685.00	717	20240801	-29.57	486	20241206	3.91	620	-18.55	20250110	494	2.23	20250331	717	-29.57	20240801	486	3.91	20241206	Y	043200	500	209 억	601156	N	N	N	N
45	20250401	130431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	504	6	2	1.20	4075832	8166	34.61	498	515	498	647	349	498	499.12	1.44	53	511	504	499	492	487	502	490	209	149	500	350	1	1	41804315	211	-26.53	0.74	12	0.02	-19.00	685.00	717	20240801	-29.71	486	20241206	3.70	620	-18.71	20250110	494	2.02	20250331	717	-29.71	20240801	486	3.70	20241206	Y	043200	500	209 억	601156	N	N	N	N
46	20250401	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	9	2	1.81	3971577	7958	33.73	498	515	498	647	349	498	499.07	1.44	54	511	504	499	492	487	502	490	209	149	500	350	1	1	41804315	212	-26.68	0.74	12	0.02	-19.00	685.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	494	2.63	20250331	717	-29.29	20240801	486	4.32	20241206	Y	043200	500	209 억	601156	N	N	N	N
47	20250401	110428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	508	10	2	2.01	3875249	7768	32.92	498	515	498	647	349	498	498.87	1.44	83	511	504	499	492	487	502	490	209	149	500	350	1	1	41804315	212	-26.74	0.74	12	0.02	-19.00	685.00	717	20240801	-29.15	486	20241206	4.53	620	-18.06	20250110	494	2.83	20250331	717	-29.15	20240801	486	4.53	20241206	Y	043200	500	209 억	601156	N	N	N	N
48	20250401	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	507	9	2	1.81	3870172	7758	32.88	498	515	498	647	349	498	498.86	1.44	89	511	504	499	492	487	502	490	209	149	500	350	1	1	41804315	212	-26.68	0.74	12	0.02	-19.00	685.00	717	20240801	-29.29	486	20241206	4.32	620	-18.23	20250110	494	2.63	20250331	717	-29.29	20240801	486	4.32	20241206	Y	043200	500	209 억	601156	N	N	N	N
49	20250401	090426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	510	12	2	2.41	3567929	7164	30.36	498	510	498	647	349	498	498.04	1.44	149	511	504	499	492	487	502	490	209	149	500	350	1	1	41804315	213	-26.84	0.74	12	0.02	-19.00	685.00	717	20240801	-28.87	486	20241206	4.94	620	-17.74	20250110	494	3.24	20250331	717	-28.87	20240801	486	4.94	20241206	Y	043200	500	209 억	601156	N	N	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History