KissMeData/059100/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	investmentCareful	shortOverheated
2	20250408	160525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	30	2	0.59	73531250	14349	85.28	5120	5250	5090	6650	3590	5120	5124.49	6.25	981	5420	5270	5140	4990	4860	5205	4925	35	1530	500	3680	10	1	7070860	364	11.05	0.85	12	0.20	466.00	6066.00	6290	20250109	-18.12	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	6290	-18.12	20250109	4010	28.43	20240805	1.22	Y	059100	500	35 억	441908	N	N	N	N
3	20250408	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	0	3	0.00	69024620	13468	80.05	5120	5250	5090	6650	3590	5120	5125.08	6.25	956	5420	5270	5140	4990	4860	5205	4925	35	1530	500	3680	10	1	7070860	362	10.99	0.84	12	0.19	466.00	6066.00	6290	20250109	-18.60	4010	20240805	27.68	6290	-18.60	20250109	4720	8.47	20250102	6290	-18.60	20250109	4010	27.68	20240805	1.22	Y	059100	500	35 억	441908	N	N	N	N
4	20250408	140527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-10	5	-0.20	46046070	8968	53.30	5120	5250	5090	6650	3590	5120	5134.49	6.25	390	5420	5270	5140	4990	4860	5205	4925	35	1530	500	3680	10	1	7070860	361	10.97	0.84	12	0.13	466.00	6066.00	6290	20250109	-18.76	4010	20240805	27.43	6290	-18.76	20250109	4720	8.26	20250102	6290	-18.76	20250109	4010	27.43	20240805	1.22	Y	059100	500	35 억	441908	N	N	N	N
5	20250408	130526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	20	2	0.39	31258110	6077	36.12	5120	5250	5090	6650	3590	5120	5143.67	6.25	355	5420	5270	5140	4990	4860	5205	4925	35	1530	500	3680	10	1	7070860	363	11.03	0.85	12	0.09	466.00	6066.00	6290	20250109	-18.28	4010	20240805	28.18	6290	-18.28	20250109	4720	8.90	20250102	6290	-18.28	20250109	4010	28.18	20240805	1.22	Y	059100	500	35 억	441908	N	N	N	N
6	20250408	120527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	50	2	0.98	27426060	5331	31.68	5120	5250	5090	6650	3590	5120	5144.64	6.25	285	5420	5270	5140	4990	4860	5205	4925	35	1530	500	3680	10	1	7070860	366	11.09	0.85	12	0.08	466.00	6066.00	6290	20250109	-17.81	4010	20240805	28.93	6290	-17.81	20250109	4720	9.53	20250102	6290	-17.81	20250109	4010	28.93	20240805	1.22	Y	059100	500	35 억	441908	N	N	N	N
7	20250408	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	70	2	1.37	22182320	4321	25.68	5120	5190	5090	6650	3590	5120	5133.61	6.25	200	5420	5270	5140	4990	4860	5205	4925	35	1530	500	3680	10	1	7070860	367	11.14	0.86	12	0.06	466.00	6066.00	6290	20250109	-17.49	4010	20240805	29.43	6290	-17.49	20250109	4720	9.96	20250102	6290	-17.49	20250109	4010	29.43	20240805	1.22	Y	059100	500	35 억	441908	N	N	N	N
8	20250408	100527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	20	2	0.39	14760340	2885	17.15	5120	5180	5090	6650	3590	5120	5116.24	6.25	15	5420	5270	5140	4990	4860	5205	4925	35	1530	500	3680	10	1	7070860	363	11.03	0.85	12	0.04	466.00	6066.00	6290	20250109	-18.28	4010	20240805	28.18	6290	-18.28	20250109	4720	8.90	20250102	6290	-18.28	20250109	4010	28.18	20240805	1.22	Y	059100	500	35 억	441908	N	N	N	N
9	20250408	090529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	20	2	0.39	3660990	715	4.25	5120	5140	5120	6650	3590	5120	5120.27	6.25	29	5420	5270	5140	4990	4860	5205	4925	35	1530	500	3680	10	1	7070860	363	11.03	0.85	12	0.01	466.00	6066.00	6290	20250109	-18.28	4010	20240805	28.18	6290	-18.28	20250109	4720	8.90	20250102	6290	-18.28	20250109	4010	28.18	20240805	1.22	Y	059100	500	35 억	441908	N	N	N	N
10	20250407	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-200	5	-3.76	85665720	16825	111.64	5170	5290	5010	6910	3730	5320	5091.57	6.13	648	5533	5426	5213	5106	4893	5480	5160	35	1590	500	3830	10	1	7070860	362	10.99	0.84	12	0.24	466.00	6066.00	6290	20250109	-18.60	4010	20240805	27.68	6290	-18.60	20250109	4720	8.47	20250102	6290	-18.60	20250109	4010	27.68	20240805	1.22	Y	059100	500	35 억	433261	N	N	N	N
11	20250407	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-240	5	-4.51	77433710	15205	100.89	5170	5290	5010	6910	3730	5320	5092.65	6.13	857	5533	5426	5213	5106	4893	5480	5160	35	1590	500	3830	10	1	7070860	359	10.90	0.84	12	0.22	466.00	6066.00	6290	20250109	-19.24	4010	20240805	26.68	6290	-19.24	20250109	4720	7.63	20250102	6290	-19.24	20250109	4010	26.68	20240805	1.22	Y	059100	500	35 억	433261	N	N	N	N
12	20250407	140524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-260	5	-4.89	72979650	14330	95.08	5170	5290	5010	6910	3730	5320	5092.79	6.13	1106	5533	5426	5213	5106	4893	5480	5160	35	1590	500	3830	10	1	7070860	358	10.86	0.83	12	0.20	466.00	6066.00	6290	20250109	-19.55	4010	20240805	26.18	6290	-19.55	20250109	4720	7.20	20250102	6290	-19.55	20250109	4010	26.18	20240805	1.22	Y	059100	500	35 억	433261	N	N	N	N
13	20250407	130522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-210	5	-3.95	66798350	13112	87.00	5170	5290	5010	6910	3730	5320	5094.44	6.13	925	5533	5426	5213	5106	4893	5480	5160	35	1590	500	3830	10	1	7070860	361	10.97	0.84	12	0.19	466.00	6066.00	6290	20250109	-18.76	4010	20240805	27.43	6290	-18.76	20250109	4720	8.26	20250102	6290	-18.76	20250109	4010	27.43	20240805	1.22	Y	059100	500	35 억	433261	N	N	N	N
14	20250407	120523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5060	-260	5	-4.89	59818360	11734	77.86	5170	5290	5010	6910	3730	5320	5097.87	6.13	310	5533	5426	5213	5106	4893	5480	5160	35	1590	500	3830	10	1	7070860	358	10.86	0.83	12	0.17	466.00	6066.00	6290	20250109	-19.55	4010	20240805	26.18	6290	-19.55	20250109	4720	7.20	20250102	6290	-19.55	20250109	4010	26.18	20240805	1.22	Y	059100	500	35 억	433261	N	N	N	N
15	20250407	110524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-220	5	-4.14	44923390	8802	58.40	5170	5290	5010	6910	3730	5320	5103.77	6.13	306	5533	5426	5213	5106	4893	5480	5160	35	1590	500	3830	10	1	7070860	361	10.94	0.84	12	0.12	466.00	6066.00	6290	20250109	-18.92	4010	20240805	27.18	6290	-18.92	20250109	4720	8.05	20250102	6290	-18.92	20250109	4010	27.18	20240805	1.22	Y	059100	500	35 억	433261	N	N	N	N
16	20250407	100524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-250	5	-4.70	28185970	5521	36.63	5170	5290	5010	6910	3730	5320	5105.23	6.13	50	5533	5426	5213	5106	4893	5480	5160	35	1590	500	3830	10	1	7070860	358	10.88	0.84	12	0.08	466.00	6066.00	6290	20250109	-19.40	4010	20240805	26.43	6290	-19.40	20250109	4720	7.42	20250102	6290	-19.40	20250109	4010	26.43	20240805	1.22	Y	059100	500	35 억	433261	N	N	N	N
17	20250407	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-170	5	-3.20	7520670	1458	9.67	5170	5290	5150	6910	3730	5320	5158.21	6.13	-1000	5533	5426	5213	5106	4893	5480	5160	35	1590	500	3830	10	1	7070860	364	11.05	0.85	12	0.02	466.00	6066.00	6290	20250109	-18.12	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	6290	-18.12	20250109	4010	28.43	20240805	1.22	Y	059100	500	35 억	433261	N	N	N	N
18	20250404	160522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5320	230	2	4.52	74830130	14370	66.74	5090	5320	5000	6610	3570	5090	5207.07	6.12	-28	5276	5182	5096	5002	4916	5140	4960	35	1520	500	3660	10	1	7070860	376	11.42	0.88	12	0.20	466.00	6066.00	6290	20250109	-15.42	4010	20240805	32.67	6290	-15.42	20250109	4720	12.71	20250102	6290	-15.42	20250109	4010	32.67	20240805	1.21	Y	059100	500	35 억	432983	N	N	N	N
19	20250404	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5290	200	2	3.93	61557890	11867	55.12	5090	5290	5000	6610	3570	5090	5187.32	6.12	-267	5276	5182	5096	5002	4916	5140	4960	35	1520	500	3660	10	1	7070860	374	11.35	0.87	12	0.17	466.00	6066.00	6290	20250109	-15.90	4010	20240805	31.92	6290	-15.90	20250109	4720	12.08	20250102	6290	-15.90	20250109	4010	31.92	20240805	1.21	Y	059100	500	35 억	432983	N	N	N	N
20	20250404	140528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	110	2	2.16	42453270	8230	38.23	5090	5230	5000	6610	3570	5090	5158.36	6.12	-656	5276	5182	5096	5002	4916	5140	4960	35	1520	500	3660	10	1	7070860	368	11.16	0.86	12	0.12	466.00	6066.00	6290	20250109	-17.33	4010	20240805	29.68	6290	-17.33	20250109	4720	10.17	20250102	6290	-17.33	20250109	4010	29.68	20240805	1.21	Y	059100	500	35 억	432983	N	N	N	N
21	20250404	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	90	2	1.77	39574290	7675	35.65	5090	5230	5000	6610	3570	5090	5156.26	6.12	-688	5276	5182	5096	5002	4916	5140	4960	35	1520	500	3660	10	1	7070860	366	11.12	0.85	12	0.11	466.00	6066.00	6290	20250109	-17.65	4010	20240805	29.18	6290	-17.65	20250109	4720	9.75	20250102	6290	-17.65	20250109	4010	29.18	20240805	1.21	Y	059100	500	35 억	432983	N	N	N	N
22	20250404	120522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	120	2	2.36	31345000	6088	28.28	5090	5230	5000	6610	3570	5090	5148.65	6.12	-279	5276	5182	5096	5002	4916	5140	4960	35	1520	500	3660	10	1	7070860	368	11.18	0.86	12	0.09	466.00	6066.00	6290	20250109	-17.17	4010	20240805	29.93	6290	-17.17	20250109	4720	10.38	20250102	6290	-17.17	20250109	4010	29.93	20240805	1.21	Y	059100	500	35 억	432983	N	N	N	N
23	20250404	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	80	2	1.57	16594510	3249	15.09	5090	5190	5000	6610	3570	5090	5107.57	6.12	125	5276	5182	5096	5002	4916	5140	4960	35	1520	500	3660	10	1	7070860	366	11.09	0.85	12	0.05	466.00	6066.00	6290	20250109	-17.81	4010	20240805	28.93	6290	-17.81	20250109	4720	9.53	20250102	6290	-17.81	20250109	4010	28.93	20240805	1.21	Y	059100	500	35 억	432983	N	N	N	N
24	20250404	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	80	2	1.57	11915070	2341	10.87	5090	5190	5000	6610	3570	5090	5089.74	6.12	19	5276	5182	5096	5002	4916	5140	4960	35	1520	500	3660	10	1	7070860	366	11.09	0.85	12	0.03	466.00	6066.00	6290	20250109	-17.81	4010	20240805	28.93	6290	-17.81	20250109	4720	9.53	20250102	6290	-17.81	20250109	4010	28.93	20240805	1.21	Y	059100	500	35 억	432983	N	N	N	N
25	20250404	090527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5030	-60	5	-1.18	7466280	1471	6.83	5090	5090	5000	6610	3570	5090	5075.65	6.12	-135	5276	5182	5096	5002	4916	5140	4960	35	1520	500	3660	10	1	7070860	356	10.79	0.83	12	0.02	466.00	6066.00	6290	20250109	-20.03	4010	20240805	25.44	6290	-20.03	20250109	4720	6.57	20250102	6290	-20.03	20250109	4010	25.44	20240805	1.21	Y	059100	500	35 억	432983	N	N	N	N
26	20250403	160517	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	-110	5	-2.12	110272120	21530	189.46	5160	5190	5010	6760	3640	5200	5121.79	6.10	1673	5300	5250	5190	5140	5080	5220	5110	35	1560	500	3740	10	1	7070860	360	10.92	0.84	12	0.30	466.00	6066.00	6920	20240322	-26.45	4010	20240805	26.93	6290	-19.08	20250109	4720	7.84	20250102	6290	-19.08	20250109	4010	26.93	20240805	1.22	Y	059100	500	35 억	431310	N	N	N	N
27	20250403	150521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-100	5	-1.92	106774730	20843	183.41	5160	5190	5010	6760	3640	5200	5122.81	6.10	1756	5300	5250	5190	5140	5080	5220	5110	35	1560	500	3740	10	1	7070860	361	10.94	0.84	12	0.29	466.00	6066.00	6920	20240322	-26.30	4010	20240805	27.18	6290	-18.92	20250109	4720	8.05	20250102	6290	-18.92	20250109	4010	27.18	20240805	1.22	Y	059100	500	35 억	431310	N	N	N	N
28	20250403	140521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-90	5	-1.73	101127830	19736	173.67	5160	5190	5010	6760	3640	5200	5124.03	6.10	1785	5300	5250	5190	5140	5080	5220	5110	35	1560	500	3740	10	1	7070860	361	10.97	0.84	12	0.28	466.00	6066.00	6920	20240322	-26.16	4010	20240805	27.43	6290	-18.76	20250109	4720	8.26	20250102	6290	-18.76	20250109	4010	27.43	20240805	1.22	Y	059100	500	35 억	431310	N	N	N	N
29	20250403	130521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-80	5	-1.54	83497750	16279	143.25	5160	5190	5010	6760	3640	5200	5129.17	6.10	1738	5300	5250	5190	5140	5080	5220	5110	35	1560	500	3740	10	1	7070860	362	10.99	0.84	12	0.23	466.00	6066.00	6920	20240322	-26.01	4010	20240805	27.68	6290	-18.60	20250109	4720	8.47	20250102	6290	-18.60	20250109	4010	27.68	20240805	1.22	Y	059100	500	35 억	431310	N	N	N	N
30	20250403	120520	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-60	5	-1.15	69837440	13610	119.76	5160	5190	5010	6760	3640	5200	5131.33	6.10	1727	5300	5250	5190	5140	5080	5220	5110	35	1560	500	3740	10	1	7070860	363	11.03	0.85	12	0.19	466.00	6066.00	6920	20240322	-25.72	4010	20240805	28.18	6290	-18.28	20250109	4720	8.90	20250102	6290	-18.28	20250109	4010	28.18	20240805	1.22	Y	059100	500	35 억	431310	N	N	N	N
31	20250403	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	-50	5	-0.96	58206830	11350	99.88	5160	5190	5010	6760	3640	5200	5128.36	6.10	1235	5300	5250	5190	5140	5080	5220	5110	35	1560	500	3740	10	1	7070860	364	11.05	0.85	12	0.16	466.00	6066.00	6920	20240322	-25.58	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	6290	-18.12	20250109	4010	28.43	20240805	1.22	Y	059100	500	35 억	431310	N	N	N	N
32	20250403	100521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	-20	5	-0.38	40629090	7932	69.80	5160	5190	5010	6760	3640	5200	5122.17	6.10	1407	5300	5250	5190	5140	5080	5220	5110	35	1560	500	3740	10	1	7070860	366	11.12	0.85	12	0.11	466.00	6066.00	6920	20240322	-25.14	4010	20240805	29.18	6290	-17.65	20250109	4720	9.75	20250102	6290	-17.65	20250109	4010	29.18	20240805	1.22	Y	059100	500	35 억	431310	N	N	N	N
33	20250403	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-90	5	-1.73	4327520	846	7.44	5160	5160	5090	6760	3640	5200	5115.27	6.10	-415	5300	5250	5190	5140	5080	5220	5110	35	1560	500	3740	10	1	7070860	361	10.97	0.84	12	0.01	466.00	6066.00	6920	20240322	-26.16	4010	20240805	27.43	6290	-18.76	20250109	4720	8.26	20250102	6290	-18.76	20250109	4010	27.43	20240805	1.22	Y	059100	500	35 억	431310	N	N	N	N
34	20250402	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	20	2	0.39	58757225	11358	24.51	5210	5240	5130	6730	3630	5180	5173.20	6.10	316	5413	5296	5193	5076	4973	5355	5135	35	1550	500	3720	10	1	7070860	368	11.16	0.86	12	0.16	466.00	6066.00	6920	20240322	-24.86	4010	20240805	29.68	6290	-17.33	20250109	4720	10.17	20250102	6290	-17.33	20250109	4010	29.68	20240805	1.27	Y	059100	500	35 억	430994	N	N	N	N
35	20250402	150511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	20	2	0.39	56476485	10919	23.56	5210	5240	5130	6730	3630	5180	5172.31	6.10	147	5413	5296	5193	5076	4973	5355	5135	35	1550	500	3720	10	1	7070860	368	11.16	0.86	12	0.15	466.00	6066.00	6920	20240322	-24.86	4010	20240805	29.68	6290	-17.33	20250109	4720	10.17	20250102	6290	-17.33	20250109	4010	29.68	20240805	1.27	Y	059100	500	35 억	430994	N	N	N	N
36	20250402	140511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	20	2	0.39	51127975	9886	21.33	5210	5240	5130	6730	3630	5180	5171.76	6.10	42	5413	5296	5193	5076	4973	5355	5135	35	1550	500	3720	10	1	7070860	368	11.16	0.86	12	0.14	466.00	6066.00	6920	20240322	-24.86	4010	20240805	29.68	6290	-17.33	20250109	4720	10.17	20250102	6290	-17.33	20250109	4010	29.68	20240805	1.27	Y	059100	500	35 억	430994	N	N	N	N
37	20250402	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	30	2	0.58	42369015	8205	17.70	5210	5240	5130	6730	3630	5180	5163.80	6.10	212	5413	5296	5193	5076	4973	5355	5135	35	1550	500	3720	10	1	7070860	368	11.18	0.86	12	0.12	466.00	6066.00	6920	20240322	-24.71	4010	20240805	29.93	6290	-17.17	20250109	4720	10.38	20250102	6290	-17.17	20250109	4010	29.93	20240805	1.27	Y	059100	500	35 억	430994	N	N	N	N
38	20250402	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	-20	5	-0.39	37580455	7283	15.71	5210	5240	5130	6730	3630	5180	5160.02	6.10	9	5413	5296	5193	5076	4973	5355	5135	35	1550	500	3720	10	1	7070860	365	11.07	0.85	12	0.10	466.00	6066.00	6920	20240322	-25.43	4010	20240805	28.68	6290	-17.97	20250109	4720	9.32	20250102	6290	-17.97	20250109	4010	28.68	20240805	1.27	Y	059100	500	35 억	430994	N	N	N	N
39	20250402	110511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-10	5	-0.19	36418115	7058	15.23	5210	5240	5130	6730	3630	5180	5159.83	6.10	-11	5413	5296	5193	5076	4973	5355	5135	35	1550	500	3720	10	1	7070860	366	11.09	0.85	12	0.10	466.00	6066.00	6920	20240322	-25.29	4010	20240805	28.93	6290	-17.81	20250109	4720	9.53	20250102	6290	-17.81	20250109	4010	28.93	20240805	1.27	Y	059100	500	35 억	430994	N	N	N	N
40	20250402	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-50	5	-0.97	25089905	4873	10.51	5210	5240	5130	6730	3630	5180	5148.76	6.10	-624	5413	5296	5193	5076	4973	5355	5135	35	1550	500	3720	10	1	7070860	363	11.01	0.85	12	0.07	466.00	6066.00	6920	20240322	-25.87	4010	20240805	27.93	6290	-18.44	20250109	4720	8.69	20250102	6290	-18.44	20250109	4010	27.93	20240805	1.27	Y	059100	500	35 억	430994	N	N	N	N
41	20250402	090515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	30	2	0.58	474160	91	0.20	5210	5220	5210	6730	3630	5180	5210.55	6.10	-3	5413	5296	5193	5076	4973	5355	5135	35	1550	500	3720	10	1	7070860	368	11.18	0.86	12	0.00	466.00	6066.00	6920	20240322	-24.71	4010	20240805	29.93	6290	-17.17	20250109	4720	10.38	20250102	6290	-17.17	20250109	4010	29.93	20240805	1.27	Y	059100	500	35 억	430994	N	N	N	N
42	20250401	160515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	110	2	2.17	239710750	45960	30.50	5150	5310	5090	6590	3550	5070	5215.64	5.96	11031	5976	5522	5246	4792	4516	5750	5020	35	1520	500	3650	10	1	7070860	366	11.12	0.85	12	0.65	466.00	6066.00	6920	20240322	-25.14	4010	20240805	29.18	6290	-17.65	20250109	4720	9.75	20250102	6290	-17.65	20250109	4010	29.18	20240805	1.29	Y	059100	500	35 억	421461	N	N	N	N
43	20250401	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	130	2	2.56	233949580	44850	29.76	5150	5310	5090	6590	3550	5070	5216.27	5.96	10970	5976	5522	5246	4792	4516	5750	5020	35	1520	500	3650	10	1	7070860	368	11.16	0.86	12	0.63	466.00	6066.00	6920	20240322	-24.86	4010	20240805	29.68	6290	-17.33	20250109	4720	10.17	20250102	6290	-17.33	20250109	4010	29.68	20240805	1.29	Y	059100	500	35 억	421461	N	N	N	N
44	20250401	140514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	160	2	3.16	213831480	41002	27.21	5150	5310	5090	6590	3550	5070	5215.15	5.96	10561	5976	5522	5246	4792	4516	5750	5020	35	1520	500	3650	10	1	7070860	370	11.22	0.86	12	0.58	466.00	6066.00	6920	20240322	-24.42	4010	20240805	30.42	6290	-16.85	20250109	4720	10.81	20250102	6290	-16.85	20250109	4010	30.42	20240805	1.29	Y	059100	500	35 억	421461	N	N	N	N
45	20250401	130515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	140	2	2.76	189136800	36282	24.08	5150	5310	5090	6590	3550	5070	5212.97	5.96	10721	5976	5522	5246	4792	4516	5750	5020	35	1520	500	3650	10	1	7070860	368	11.18	0.86	12	0.51	466.00	6066.00	6920	20240322	-24.71	4010	20240805	29.93	6290	-17.17	20250109	4720	10.38	20250102	6290	-17.17	20250109	4010	29.93	20240805	1.29	Y	059100	500	35 억	421461	N	N	N	N
46	20250401	120515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	180	2	3.55	167330140	32134	21.32	5150	5310	5090	6590	3550	5070	5207.26	5.96	10409	5976	5522	5246	4792	4516	5750	5020	35	1520	500	3650	10	1	7070860	371	11.27	0.87	12	0.45	466.00	6066.00	6920	20240322	-24.13	4010	20240805	30.92	6290	-16.53	20250109	4720	11.23	20250102	6290	-16.53	20250109	4010	30.92	20240805	1.29	Y	059100	500	35 억	421461	N	N	N	N
47	20250401	110512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	140	2	2.76	138394210	26611	17.66	5150	5310	5090	6590	3550	5070	5200.64	5.96	10308	5976	5522	5246	4792	4516	5750	5020	35	1520	500	3650	10	1	7070860	368	11.18	0.86	12	0.38	466.00	6066.00	6920	20240322	-24.71	4010	20240805	29.93	6290	-17.17	20250109	4720	10.38	20250102	6290	-17.17	20250109	4010	29.93	20240805	1.29	Y	059100	500	35 억	421461	N	N	N	N
48	20250401	100507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	110	2	2.17	97906100	18816	12.49	5150	5310	5090	6590	3550	5070	5203.34	5.96	7683	5976	5522	5246	4792	4516	5750	5020	35	1520	500	3650	10	1	7070860	366	11.12	0.85	12	0.27	466.00	6066.00	6920	20240322	-25.14	4010	20240805	29.18	6290	-17.65	20250109	4720	9.75	20250102	6290	-17.65	20250109	4010	29.18	20240805	1.29	Y	059100	500	35 억	421461	N	N	N	N
49	20250401	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	80	2	1.58	13849330	2695	1.79	5150	5160	5090	6590	3550	5070	5138.90	5.96	1993	5976	5522	5246	4792	4516	5750	5020	35	1520	500	3650	10	1	7070860	364	11.05	0.85	12	0.04	466.00	6066.00	6920	20240322	-25.58	4010	20240805	28.43	6290	-18.12	20250109	4720	9.11	20250102	6290	-18.12	20250109	4010	28.43	20240805	1.29	Y	059100	500	35 억	421461	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History