KissMeData/049080/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-3	5	-0.62	35789400	73802	52.76	485	496	480	631	341	486	485.02	1.02	7380	511	498	487	474	463	493	469	424	145	500	330	1	1	84883347	410	-6.80	0.83	12	0.09	-71.00	579.00	981	20240327	-50.76	474	20250331	1.90	610	-20.82	20250313	474	1.90	20250331	940	-48.62	20240708	474	1.90	20250331	1.37	Y	049080	500	424 억	867765	N	N	0	N	N
3	20250408	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	0	3	0.00	32343086	66672	47.66	485	496	480	631	341	486	485.11	1.02	7780	511	498	487	474	463	493	469	424	145	500	330	1	1	84883347	413	-6.85	0.84	12	0.08	-71.00	579.00	981	20240327	-50.46	474	20250331	2.53	610	-20.33	20250313	474	2.53	20250331	940	-48.30	20240708	474	2.53	20250331	1.37	Y	049080	500	424 억	867765	N	N	0	N	N
4	20250408	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	0	3	0.00	31335532	64593	46.18	485	496	480	631	341	486	485.12	1.02	6870	511	498	487	474	463	493	469	424	145	500	330	1	1	84883347	413	-6.85	0.84	12	0.08	-71.00	579.00	981	20240327	-50.46	474	20250331	2.53	610	-20.33	20250313	474	2.53	20250331	940	-48.30	20240708	474	2.53	20250331	1.37	Y	049080	500	424 억	867765	N	N	0	N	N
5	20250408	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	2	2	0.41	18191484	37367	26.71	485	496	485	631	341	486	486.83	1.02	7418	511	498	487	474	463	493	469	424	145	500	330	1	1	84883347	414	-6.87	0.84	12	0.04	-71.00	579.00	981	20240327	-50.25	474	20250331	2.95	610	-20.00	20250313	474	2.95	20250331	940	-48.09	20240708	474	2.95	20250331	1.37	Y	049080	500	424 억	867765	N	N	0	N	N
6	20250408	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	2	2	0.41	14798620	30396	21.73	485	496	485	631	341	486	486.86	1.02	9074	511	498	487	474	463	493	469	424	145	500	330	1	1	84883347	414	-6.87	0.84	12	0.04	-71.00	579.00	981	20240327	-50.25	474	20250331	2.95	610	-20.00	20250313	474	2.95	20250331	940	-48.09	20240708	474	2.95	20250331	1.37	Y	049080	500	424 억	867765	N	N	0	N	N
7	20250408	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	2	2	0.41	4689736	9628	6.88	485	496	485	631	341	486	487.09	1.02	-20	511	498	487	474	463	493	469	424	145	500	330	1	1	84883347	414	-6.87	0.84	12	0.01	-71.00	579.00	981	20240327	-50.25	474	20250331	2.95	610	-20.00	20250313	474	2.95	20250331	940	-48.09	20240708	474	2.95	20250331	1.37	Y	049080	500	424 억	867765	N	N	0	N	N
8	20250408	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	490	4	2	0.82	2702851	5545	3.96	485	496	485	631	341	486	487.44	1.02	696	511	498	487	474	463	493	469	424	145	500	330	1	1	84883347	416	-6.90	0.85	12	0.01	-71.00	579.00	981	20240327	-50.05	474	20250331	3.38	610	-19.67	20250313	474	3.38	20250331	940	-47.87	20240708	474	3.38	20250331	1.37	Y	049080	500	424 억	867765	N	N	0	N	N
9	20250408	090458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	10	2	2.06	752852	1548	1.11	485	496	485	631	341	486	486.34	1.02	688	511	498	487	474	463	493	469	424	145	500	330	1	1	84883347	421	-6.99	0.86	12	0.00	-71.00	579.00	981	20240327	-49.44	474	20250331	4.64	610	-18.69	20250313	474	4.64	20250331	940	-47.23	20240708	474	4.64	20250331	1.37	Y	049080	500	424 억	867765	N	N	0	N	N
10	20250407	160452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	-16	5	-3.19	67511730	139734	156.56	495	500	476	652	352	502	483.12	1.03	-7221	512	507	498	493	484	509	495	424	150	500	340	1	1	84883347	413	-6.85	0.84	12	0.16	-71.00	579.00	981	20240327	-50.46	474	20250331	2.53	610	-20.33	20250313	474	2.53	20250331	940	-48.30	20240708	474	2.53	20250331	1.36	Y	049080	500	424 억	874986	N	N	829	N	N
11	20250407	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-14	5	-2.79	65431956	135457	151.77	495	500	476	652	352	502	483.05	1.03	-6550	512	507	498	493	484	509	495	424	150	500	340	1	1	84883347	414	-6.87	0.84	12	0.16	-71.00	579.00	981	20240327	-50.25	474	20250331	2.95	610	-20.00	20250313	474	2.95	20250331	940	-48.09	20240708	474	2.95	20250331	1.36	Y	049080	500	424 억	874986	N	N	829	N	N
12	20250407	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-14	5	-2.79	32013198	65891	73.82	495	500	480	652	352	502	485.85	1.03	-4645	512	507	498	493	484	509	495	424	150	500	340	1	1	84883347	414	-6.87	0.84	12	0.08	-71.00	579.00	981	20240327	-50.25	474	20250331	2.95	610	-20.00	20250313	474	2.95	20250331	940	-48.09	20240708	474	2.95	20250331	1.36	Y	049080	500	424 억	874986	N	N	829	N	N
13	20250407	130452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	490	-12	5	-2.39	30865609	63537	71.19	495	500	480	652	352	502	485.79	1.03	-3534	512	507	498	493	484	509	495	424	150	500	340	1	1	84883347	416	-6.90	0.85	12	0.07	-71.00	579.00	981	20240327	-50.05	474	20250331	3.38	610	-19.67	20250313	474	3.38	20250331	940	-47.87	20240708	474	3.38	20250331	1.36	Y	049080	500	424 억	874986	N	N	829	N	N
14	20250407	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	491	-11	5	-2.19	28961366	59643	66.82	495	500	480	652	352	502	485.58	1.03	-1575	512	507	498	493	484	509	495	424	150	500	340	1	1	84883347	417	-6.92	0.85	12	0.07	-71.00	579.00	981	20240327	-49.95	474	20250331	3.59	610	-19.51	20250313	474	3.59	20250331	940	-47.77	20240708	474	3.59	20250331	1.36	Y	049080	500	424 억	874986	N	N	829	N	N
15	20250407	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	-10	5	-1.99	28519583	58740	65.81	495	500	480	652	352	502	485.52	1.03	-1177	512	507	498	493	484	509	495	424	150	500	340	1	1	84883347	418	-6.93	0.85	12	0.07	-71.00	579.00	981	20240327	-49.85	474	20250331	3.80	610	-19.34	20250313	474	3.80	20250331	940	-47.66	20240708	474	3.80	20250331	1.36	Y	049080	500	424 억	874986	N	N	829	N	N
16	20250407	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	488	-14	5	-2.79	25700316	52979	59.36	495	500	480	652	352	502	485.10	1.03	-964	512	507	498	493	484	509	495	424	150	500	340	1	1	84883347	414	-6.87	0.84	12	0.06	-71.00	579.00	981	20240327	-50.25	474	20250331	2.95	610	-20.00	20250313	474	2.95	20250331	940	-48.09	20240708	474	2.95	20250331	1.36	Y	049080	500	424 억	874986	N	N	829	N	N
17	20250407	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	495	-7	5	-1.39	3614040	7301	8.18	495	500	495	652	352	502	495.01	1.03	-29	512	507	498	493	484	509	495	424	150	500	340	1	1	84883347	420	-6.97	0.85	12	0.01	-71.00	579.00	981	20240327	-49.54	474	20250331	4.43	610	-18.85	20250313	474	4.43	20250331	940	-47.34	20240708	474	4.43	20250331	1.36	Y	049080	500	424 억	874986	N	N	829	N	N
18	20250404	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	502	2	2	0.40	44383917	89197	181.66	495	503	489	650	350	500	497.17	1.03	714	516	508	497	489	478	512	493	424	150	500	340	1	1	84883347	426	-7.07	0.87	12	0.11	-71.00	579.00	1005	20240325	-50.05	474	20250331	5.91	610	-17.70	20250313	474	5.91	20250331	940	-46.60	20240708	474	5.91	20250331	1.36	Y	049080	500	424 억	874272	N	N	829	N	N
19	20250404	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	0	3	0.00	37346297	75162	153.07	495	503	489	650	350	500	496.88	1.03	612	516	508	497	489	478	512	493	424	150	500	340	1	1	84883347	424	-7.04	0.86	12	0.09	-71.00	579.00	1005	20240325	-50.25	474	20250331	5.49	610	-18.03	20250313	474	5.49	20250331	940	-46.81	20240708	474	5.49	20250331	1.36	Y	049080	500	424 억	874272	N	N	63	N	N
20	20250404	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	497	-3	5	-0.60	31300574	63025	128.36	495	503	489	650	350	500	496.64	1.03	592	516	508	497	489	478	512	493	424	150	500	340	1	1	84883347	422	-7.00	0.86	12	0.07	-71.00	579.00	1005	20240325	-50.55	474	20250331	4.85	610	-18.52	20250313	474	4.85	20250331	940	-47.13	20240708	474	4.85	20250331	1.36	Y	049080	500	424 억	874272	N	N	63	N	N
21	20250404	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-1	5	-0.20	25585192	51501	104.89	495	503	489	650	350	500	496.79	1.03	1131	516	508	497	489	478	512	493	424	150	500	340	1	1	84883347	424	-7.03	0.86	12	0.06	-71.00	579.00	1005	20240325	-50.35	474	20250331	5.27	610	-18.20	20250313	474	5.27	20250331	940	-46.91	20240708	474	5.27	20250331	1.36	Y	049080	500	424 억	874272	N	N	63	N	N
22	20250404	120452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	1	2	0.20	23303232	46911	95.54	495	503	489	650	350	500	496.75	1.03	1539	516	508	497	489	478	512	493	424	150	500	340	1	1	84883347	425	-7.06	0.87	12	0.06	-71.00	579.00	1005	20240325	-50.15	474	20250331	5.70	610	-17.87	20250313	474	5.70	20250331	940	-46.70	20240708	474	5.70	20250331	1.36	Y	049080	500	424 억	874272	N	N	63	N	N
23	20250404	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	-1	5	-0.20	16758331	33837	68.91	495	499	489	650	350	500	495.27	1.03	3825	516	508	497	489	478	512	493	424	150	500	340	1	1	84883347	424	-7.03	0.86	12	0.04	-71.00	579.00	1005	20240325	-50.35	474	20250331	5.27	610	-18.20	20250313	474	5.27	20250331	940	-46.91	20240708	474	5.27	20250331	1.36	Y	049080	500	424 억	874272	N	N	63	N	N
24	20250404	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	-6	5	-1.20	6842877	13857	28.22	495	498	489	650	350	500	493.82	1.03	-2393	516	508	497	489	478	512	493	424	150	500	340	1	1	84883347	419	-6.96	0.85	12	0.02	-71.00	579.00	1005	20240325	-50.85	474	20250331	4.22	610	-19.02	20250313	474	4.22	20250331	940	-47.45	20240708	474	4.22	20250331	1.36	Y	049080	500	424 억	874272	N	N	63	N	N
25	20250404	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	497	-3	5	-0.60	2853795	5773	11.76	495	497	492	650	350	500	494.33	1.03	-982	516	508	497	489	478	512	493	424	150	500	340	1	1	84883347	422	-7.00	0.86	12	0.01	-71.00	579.00	1005	20240325	-50.55	474	20250331	4.85	610	-18.52	20250313	474	4.85	20250331	940	-47.13	20240708	474	4.85	20250331	1.36	Y	049080	500	424 억	874272	N	N	63	N	N
26	20250403	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	1	2	0.20	24380624	49077	68.94	490	505	486	648	350	499	496.78	1.04	-6492	507	503	496	492	485	505	494	424	149	500	330	1	1	84883347	424	-7.04	0.86	12	0.06	-71.00	579.00	1041	20240322	-51.97	474	20250331	5.49	610	-18.03	20250313	474	5.49	20250331	940	-46.81	20240708	474	5.49	20250331	1.36	Y	049080	500	424 억	880763	N	N	63	N	N
27	20250403	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	497	-2	5	-0.40	13402652	27074	38.03	490	505	486	648	350	499	495.04	1.04	-5400	507	503	496	492	485	505	494	424	149	500	330	1	1	84883347	422	-7.00	0.86	12	0.03	-71.00	579.00	1041	20240322	-52.26	474	20250331	4.85	610	-18.52	20250313	474	4.85	20250331	940	-47.13	20240708	474	4.85	20250331	1.36	Y	049080	500	424 억	880763	N	N	0	N	N
28	20250403	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	498	-1	5	-0.20	12516198	25285	35.52	490	505	486	648	350	499	495.00	1.04	-4067	507	503	496	492	485	505	494	424	149	500	330	1	1	84883347	423	-7.01	0.86	12	0.03	-71.00	579.00	1041	20240322	-52.16	474	20250331	5.06	610	-18.36	20250313	474	5.06	20250331	940	-47.02	20240708	474	5.06	20250331	1.36	Y	049080	500	424 억	880763	N	N	0	N	N
29	20250403	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	1	2	0.20	8791736	17783	24.98	490	505	486	648	350	499	494.39	1.04	-3296	507	503	496	492	485	505	494	424	149	500	330	1	1	84883347	424	-7.04	0.86	12	0.02	-71.00	579.00	1041	20240322	-51.97	474	20250331	5.49	610	-18.03	20250313	474	5.49	20250331	940	-46.81	20240708	474	5.49	20250331	1.36	Y	049080	500	424 억	880763	N	N	0	N	N
30	20250403	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	0	3	0.00	6666663	13517	18.99	490	505	486	648	350	499	493.21	1.04	-2690	507	503	496	492	485	505	494	424	149	500	330	1	1	84883347	424	-7.03	0.86	12	0.02	-71.00	579.00	1041	20240322	-52.07	474	20250331	5.27	610	-18.20	20250313	474	5.27	20250331	940	-46.91	20240708	474	5.27	20250331	1.36	Y	049080	500	424 억	880763	N	N	0	N	N
31	20250403	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	497	-2	5	-0.40	5848727	11871	16.68	490	505	486	648	350	499	492.69	1.04	-2499	507	503	496	492	485	505	494	424	149	500	330	1	1	84883347	422	-7.00	0.86	12	0.01	-71.00	579.00	1041	20240322	-52.26	474	20250331	4.85	610	-18.52	20250313	474	4.85	20250331	940	-47.13	20240708	474	4.85	20250331	1.36	Y	049080	500	424 억	880763	N	N	0	N	N
32	20250403	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	501	2	2	0.40	5555336	11280	15.85	490	505	486	648	350	499	492.49	1.04	-1985	507	503	496	492	485	505	494	424	149	500	330	1	1	84883347	425	-7.06	0.87	12	0.01	-71.00	579.00	1041	20240322	-51.87	474	20250331	5.70	610	-17.87	20250313	474	5.70	20250331	940	-46.70	20240708	474	5.70	20250331	1.36	Y	049080	500	424 억	880763	N	N	0	N	N
33	20250403	090453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	-3	5	-0.60	1357146	2770	3.89	490	496	486	648	350	499	489.94	1.04	158	507	503	496	492	485	505	494	424	149	500	330	1	1	84883347	421	-6.99	0.86	12	0.00	-71.00	579.00	1041	20240322	-52.35	474	20250331	4.64	610	-18.69	20250313	474	4.64	20250331	940	-47.23	20240708	474	4.64	20250331	1.36	Y	049080	500	424 억	880763	N	N	0	N	N
34	20250402	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	7	2	1.42	35411294	71187	135.26	489	500	489	639	345	492	497.44	1.04	-2844	520	505	490	475	460	513	483	424	147	500	330	1	1	84883347	424	-7.03	0.86	12	0.08	-71.00	579.00	1041	20240322	-52.07	474	20250331	5.27	610	-18.20	20250313	474	5.27	20250331	959	-47.97	20240402	474	5.27	20250331	1.38	Y	049080	500	424 억	883607	N	N	71	N	N
35	20250402	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	498	6	2	1.22	32685434	65708	124.85	489	500	489	639	345	492	497.43	1.04	-3158	520	505	490	475	460	513	483	424	147	500	330	1	1	84883347	423	-7.01	0.86	12	0.08	-71.00	579.00	1041	20240322	-52.16	474	20250331	5.06	610	-18.36	20250313	474	5.06	20250331	959	-48.07	20240402	474	5.06	20250331	1.38	Y	049080	500	424 억	883607	N	N	71	N	N
36	20250402	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	499	7	2	1.42	30949834	62214	118.21	489	500	489	639	345	492	497.47	1.04	-2574	520	505	490	475	460	513	483	424	147	500	330	1	1	84883347	424	-7.03	0.86	12	0.07	-71.00	579.00	1041	20240322	-52.07	474	20250331	5.27	610	-18.20	20250313	474	5.27	20250331	959	-47.97	20240402	474	5.27	20250331	1.38	Y	049080	500	424 억	883607	N	N	71	N	N
37	20250402	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	8	2	1.63	28724290	57725	109.68	489	500	489	639	345	492	497.61	1.04	-2501	520	505	490	475	460	513	483	424	147	500	330	1	1	84883347	424	-7.04	0.86	12	0.07	-71.00	579.00	1041	20240322	-51.97	474	20250331	5.49	610	-18.03	20250313	474	5.49	20250331	959	-47.86	20240402	474	5.49	20250331	1.38	Y	049080	500	424 억	883607	N	N	71	N	N
38	20250402	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	500	8	2	1.63	27170384	54610	103.76	489	500	489	639	345	492	497.53	1.04	-2511	520	505	490	475	460	513	483	424	147	500	330	1	1	84883347	424	-7.04	0.86	12	0.06	-71.00	579.00	1041	20240322	-51.97	474	20250331	5.49	610	-18.03	20250313	474	5.49	20250331	959	-47.86	20240402	474	5.49	20250331	1.38	Y	049080	500	424 억	883607	N	N	71	N	N
39	20250402	110442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	498	6	2	1.22	8511333	17216	32.71	489	499	489	639	345	492	494.39	1.04	-1406	520	505	490	475	460	513	483	424	147	500	330	1	1	84883347	423	-7.01	0.86	12	0.02	-71.00	579.00	1041	20240322	-52.16	474	20250331	5.06	610	-18.36	20250313	474	5.06	20250331	959	-48.07	20240402	474	5.06	20250331	1.38	Y	049080	500	424 억	883607	N	N	71	N	N
40	20250402	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	2	2	0.41	2515916	5107	9.70	489	499	489	639	345	492	492.64	1.04	-1609	520	505	490	475	460	513	483	424	147	500	330	1	1	84883347	419	-6.96	0.85	12	0.01	-71.00	579.00	1041	20240322	-52.55	474	20250331	4.22	610	-19.02	20250313	474	4.22	20250331	959	-48.49	20240402	474	4.22	20250331	1.38	Y	049080	500	424 억	883607	N	N	71	N	N
41	20250402	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	496	4	2	0.81	1860086	3777	7.18	489	499	489	639	345	492	492.48	1.04	-804	520	505	490	475	460	513	483	424	147	500	330	1	1	84883347	421	-6.99	0.86	12	0.00	-71.00	579.00	1041	20240322	-52.35	474	20250331	4.64	610	-18.69	20250313	474	4.64	20250331	959	-48.28	20240402	474	4.64	20250331	1.38	Y	049080	500	424 억	883607	N	N	71	N	N
42	20250401	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	14	2	2.93	25799681	52630	33.12	475	505	475	621	335	478	490.20	1.03	11182	499	488	481	470	463	485	467	424	143	500	320	1	1	84883347	418	-6.93	0.85	12	0.06	-71.00	579.00	1041	20240322	-52.74	474	20250331	3.80	610	-19.34	20250313	474	3.80	20250331	972	-49.38	20240401	474	3.80	20250331	1.41	Y	049080	500	424 억	871797	N	N	71	N	N
43	20250401	150445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	15	2	3.14	25012370	51030	32.11	475	505	475	621	335	478	490.15	1.03	10792	499	488	481	470	463	485	467	424	143	500	320	1	1	84883347	418	-6.94	0.85	12	0.06	-71.00	579.00	1041	20240322	-52.64	474	20250331	4.01	610	-19.18	20250313	474	4.01	20250331	972	-49.28	20240401	474	4.01	20250331	1.41	Y	049080	500	424 억	871797	N	N	0	N	N
44	20250401	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	15	2	3.14	24075137	49128	30.92	475	505	475	621	335	478	490.05	1.03	10196	499	488	481	470	463	485	467	424	143	500	320	1	1	84883347	418	-6.94	0.85	12	0.06	-71.00	579.00	1041	20240322	-52.64	474	20250331	4.01	610	-19.18	20250313	474	4.01	20250331	972	-49.28	20240401	474	4.01	20250331	1.41	Y	049080	500	424 억	871797	N	N	0	N	N
45	20250401	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	14	2	2.93	19200865	39255	24.70	475	505	475	621	335	478	489.13	1.03	4583	499	488	481	470	463	485	467	424	143	500	320	1	1	84883347	418	-6.93	0.85	12	0.05	-71.00	579.00	1041	20240322	-52.74	474	20250331	3.80	610	-19.34	20250313	474	3.80	20250331	972	-49.38	20240401	474	3.80	20250331	1.41	Y	049080	500	424 억	871797	N	N	0	N	N
46	20250401	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	493	15	2	3.14	16475141	33717	21.22	475	505	475	621	335	478	488.63	1.03	2177	499	488	481	470	463	485	467	424	143	500	320	1	1	84883347	418	-6.94	0.85	12	0.04	-71.00	579.00	1041	20240322	-52.64	474	20250331	4.01	610	-19.18	20250313	474	4.01	20250331	972	-49.28	20240401	474	4.01	20250331	1.41	Y	049080	500	424 억	871797	N	N	0	N	N
47	20250401	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	492	14	2	2.93	14934748	30584	19.25	475	505	475	621	335	478	488.32	1.03	780	499	488	481	470	463	485	467	424	143	500	320	1	1	84883347	418	-6.93	0.85	12	0.04	-71.00	579.00	1041	20240322	-52.74	474	20250331	3.80	610	-19.34	20250313	474	3.80	20250331	972	-49.38	20240401	474	3.80	20250331	1.41	Y	049080	500	424 억	871797	N	N	0	N	N
48	20250401	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	494	16	2	3.35	13016320	26670	16.78	475	505	475	621	335	478	488.05	1.03	-1078	499	488	481	470	463	485	467	424	143	500	320	1	1	84883347	419	-6.96	0.85	12	0.03	-71.00	579.00	1041	20240322	-52.55	474	20250331	4.22	610	-19.02	20250313	474	4.22	20250331	972	-49.18	20240401	474	4.22	20250331	1.41	Y	049080	500	424 억	871797	N	N	0	N	N
49	20250401	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	479	1	2	0.21	1006370	2111	1.33	475	479	475	621	335	478	476.73	1.03	-1047	499	488	481	470	463	485	467	424	143	500	320	1	1	84883347	407	-6.75	0.83	12	0.00	-71.00	579.00	1041	20240322	-53.99	474	20250331	1.05	610	-21.48	20250313	474	1.05	20250331	972	-50.72	20240401	474	1.05	20250331	1.41	Y	049080	500	424 억	871797	N	N	0	N	N

20 KiB Raw Blame History

20 KiB

Raw Blame History