KissMeData/065680/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

23 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	160540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25100	-550	5	-2.14	1297138275	51026	66.83	25850	26500	24700	33300	18000	25650	25420.91	5.74	-15169	28950	27300	25600	23950	22250	26450	23100	50	7650	500	18460	50	1	9240471	2319	12.03	0.89	12	0.55	2087.00	28251.00	29900	20250306	-16.05	11800	20240805	112.71	29900	-16.05	20250306	16610	51.11	20250102	29900	-16.05	20250306	11800	112.71	20240805	4.13	Y	065680	500	49 억	530617	N	N	2203	N	N
3	20250408	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	24850	-800	5	-3.12	1122746825	44049	57.69	25850	26500	24850	33300	18000	25650	25488.40	5.74	-13211	28950	27300	25600	23950	22250	26450	23100	50	7650	500	18460	50	1	9240471	2296	11.91	0.88	12	0.48	2087.00	28251.00	29900	20250306	-16.89	11800	20240805	110.59	29900	-16.89	20250306	16610	49.61	20250102	29900	-16.89	20250306	11800	110.59	20240805	4.13	Y	065680	500	49 억	530617	N	N	1547	N	N
4	20250408	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25300	-350	5	-1.36	857814075	33529	43.91	25850	26500	25000	33300	18000	25650	25584.14	5.74	-11181	28950	27300	25600	23950	22250	26450	23100	50	7650	500	18460	50	1	9240471	2338	12.12	0.90	12	0.36	2087.00	28251.00	29900	20250306	-15.38	11800	20240805	114.41	29900	-15.38	20250306	16610	52.32	20250102	29900	-15.38	20250306	11800	114.41	20240805	4.13	Y	065680	500	49 억	530617	N	N	1547	N	N
5	20250408	130542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25250	-400	5	-1.56	770310425	30049	39.35	25850	26500	25100	33300	18000	25650	25635.12	5.74	-9399	28950	27300	25600	23950	22250	26450	23100	50	7650	500	18460	50	1	9240471	2333	12.10	0.89	12	0.33	2087.00	28251.00	29900	20250306	-15.55	11800	20240805	113.98	29900	-15.55	20250306	16610	52.02	20250102	29900	-15.55	20250306	11800	113.98	20240805	4.13	Y	065680	500	49 억	530617	N	N	1547	N	N
6	20250408	120543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25450	-200	5	-0.78	656838825	25573	33.49	25850	26500	25150	33300	18000	25650	25684.92	5.74	-7795	28950	27300	25600	23950	22250	26450	23100	50	7650	500	18460	50	1	9240471	2352	12.19	0.90	12	0.28	2087.00	28251.00	29900	20250306	-14.88	11800	20240805	115.68	29900	-14.88	20250306	16610	53.22	20250102	29900	-14.88	20250306	11800	115.68	20240805	4.13	Y	065680	500	49 억	530617	N	N	1547	N	N
7	20250408	110543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25550	-100	5	-0.39	526616000	20484	26.83	25850	26500	25150	33300	18000	25650	25708.79	5.74	-4755	28950	27300	25600	23950	22250	26450	23100	50	7650	500	18460	50	1	9240471	2361	12.24	0.90	12	0.22	2087.00	28251.00	29900	20250306	-14.55	11800	20240805	116.53	29900	-14.55	20250306	16610	53.82	20250102	29900	-14.55	20250306	11800	116.53	20240805	4.13	Y	065680	500	49 억	530617	N	N	1547	N	N
8	20250408	100543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25500	-150	5	-0.58	438196050	17016	22.29	25850	26500	25150	33300	18000	25650	25752.30	5.74	-2141	28950	27300	25600	23950	22250	26450	23100	50	7650	500	18460	50	1	9240471	2356	12.22	0.90	12	0.18	2087.00	28251.00	29900	20250306	-14.72	11800	20240805	116.10	29900	-14.72	20250306	16610	53.52	20250102	29900	-14.72	20250306	11800	116.10	20240805	4.13	Y	065680	500	49 억	530617	N	N	1547	N	N
9	20250408	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	26150	500	2	1.95	57687500	2205	2.89	25850	26500	25850	33300	18000	25650	26174.01	5.74	-564	28950	27300	25600	23950	22250	26450	23100	50	7650	500	18460	50	1	9240471	2416	12.53	0.93	12	0.02	2087.00	28251.00	29900	20250306	-12.54	11800	20240805	121.61	29900	-12.54	20250306	16610	57.44	20250102	29900	-12.54	20250306	11800	121.61	20240805	4.13	Y	065680	500	49 억	530617	N	N	1547	N	N
10	20250407	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25650	-2050	5	-7.40	1959386300	76226	134.17	26550	27250	23900	36000	19400	27700	25704.96	5.83	-17781	29500	28600	27550	26650	25600	28075	26125	50	8300	500	19940	50	1	9240471	2370	12.29	0.91	12	0.82	2087.00	28251.00	29900	20250306	-14.21	11800	20240805	117.37	29900	-14.21	20250306	16610	54.43	20250102	29900	-14.21	20250306	11800	117.37	20240805	4.18	Y	065680	500	49 억	538739	N	N	1547	N	N
11	20250407	150542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	26100	-1600	5	-5.78	1771669150	68909	121.29	26550	27250	23900	36000	19400	27700	25710.27	5.83	-16703	29500	28600	27550	26650	25600	28075	26125	50	8300	500	19940	50	1	9240471	2412	12.51	0.92	12	0.75	2087.00	28251.00	29900	20250306	-12.71	11800	20240805	121.19	29900	-12.71	20250306	16610	57.13	20250102	29900	-12.71	20250306	11800	121.19	20240805	4.18	Y	065680	500	49 억	538739	N	N	456	N	N
12	20250407	140540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	26250	-1450	5	-5.23	1283821100	50374	88.66	26550	27250	23900	36000	19400	27700	25485.79	5.83	-8861	29500	28600	27550	26650	25600	28075	26125	50	8300	500	19940	50	1	9240471	2426	12.58	0.93	12	0.55	2087.00	28251.00	29900	20250306	-12.21	11800	20240805	122.46	29900	-12.21	20250306	16610	58.04	20250102	29900	-12.21	20250306	11800	122.46	20240805	4.18	Y	065680	500	49 억	538739	N	N	456	N	N
13	20250407	130538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25700	-2000	5	-7.22	1086395900	42725	75.20	26550	27250	23900	36000	19400	27700	25427.64	5.83	-6821	29500	28600	27550	26650	25600	28075	26125	50	8300	500	19940	50	1	9240471	2375	12.31	0.91	12	0.46	2087.00	28251.00	29900	20250306	-14.05	11800	20240805	117.80	29900	-14.05	20250306	16610	54.73	20250102	29900	-14.05	20250306	11800	117.80	20240805	4.18	Y	065680	500	49 억	538739	N	N	456	N	N
14	20250407	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25650	-2050	5	-7.40	1050722350	41334	72.75	26550	27250	23900	36000	19400	27700	25420.29	5.83	-6346	29500	28600	27550	26650	25600	28075	26125	50	8300	500	19940	50	1	9240471	2370	12.29	0.91	12	0.45	2087.00	28251.00	29900	20250306	-14.21	11800	20240805	117.37	29900	-14.21	20250306	16610	54.43	20250102	29900	-14.21	20250306	11800	117.37	20240805	4.18	Y	065680	500	49 억	538739	N	N	456	N	N
15	20250407	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25650	-2050	5	-7.40	984178350	38736	68.18	26550	27250	23900	36000	19400	27700	25407.33	5.83	-4456	29500	28600	27550	26650	25600	28075	26125	50	8300	500	19940	50	1	9240471	2370	12.29	0.91	12	0.42	2087.00	28251.00	29900	20250306	-14.21	11800	20240805	117.37	29900	-14.21	20250306	16610	54.43	20250102	29900	-14.21	20250306	11800	117.37	20240805	4.18	Y	065680	500	49 억	538739	N	N	456	N	N
16	20250407	100539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	24900	-2800	5	-10.11	815950900	32119	56.53	26550	27250	23900	36000	19400	27700	25403.99	5.83	-3321	29500	28600	27550	26650	25600	28075	26125	50	8300	500	19940	50	1	9240471	2301	11.93	0.88	12	0.35	2087.00	28251.00	29900	20250306	-16.72	11800	20240805	111.02	29900	-16.72	20250306	16610	49.91	20250102	29900	-16.72	20250306	11800	111.02	20240805	4.18	Y	065680	500	49 억	538739	N	N	456	N	N
17	20250407	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	26200	-1500	5	-5.42	120935400	4636	8.16	26550	27250	25650	36000	19400	27700	26086.15	5.83	-1292	29500	28600	27550	26650	25600	28075	26125	50	8300	500	19940	50	1	9240471	2421	12.55	0.93	12	0.05	2087.00	28251.00	29900	20250306	-12.37	11800	20240805	122.03	29900	-12.37	20250306	16610	57.74	20250102	29900	-12.37	20250306	11800	122.03	20240805	4.18	Y	065680	500	49 억	538739	N	N	456	N	N
18	20250404	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27700	-500	5	-1.77	1572477700	56814	76.71	28200	28450	26500	36650	19750	28200	27677.64	5.85	-16760	29566	28882	27716	27032	25866	29225	27375	50	8450	500	20300	50	1	9240471	2560	13.27	0.98	12	0.61	2087.00	28251.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.17	Y	065680	500	49 억	540371	N	N	456	N	N
19	20250404	150542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27150	-1050	5	-3.72	1429597850	51616	69.69	28200	28450	26500	36650	19750	28200	27696.80	5.85	-14410	29566	28882	27716	27032	25866	29225	27375	50	8450	500	20300	50	1	9240471	2509	13.01	0.96	12	0.56	2087.00	28251.00	29900	20250306	-9.20	11800	20240805	130.08	29900	-9.20	20250306	16610	63.46	20250102	29900	-9.20	20250306	11800	130.08	20240805	4.17	Y	065680	500	49 억	540371	N	N	748	N	N
20	20250404	140544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27250	-950	5	-3.37	1157046550	41547	56.10	28200	28450	27150	36650	19750	28200	27849.10	5.85	-13050	29566	28882	27716	27032	25866	29225	27375	50	8450	500	20300	50	1	9240471	2518	13.06	0.96	12	0.45	2087.00	28251.00	29900	20250306	-8.86	11800	20240805	130.93	29900	-8.86	20250306	16610	64.06	20250102	29900	-8.86	20250306	11800	130.93	20240805	4.17	Y	065680	500	49 억	540371	N	N	748	N	N
21	20250404	130544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27700	-500	5	-1.77	971984650	34771	46.95	28200	28450	27150	36650	19750	28200	27953.89	5.85	-10105	29566	28882	27716	27032	25866	29225	27375	50	8450	500	20300	50	1	9240471	2560	13.27	0.98	12	0.38	2087.00	28251.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.17	Y	065680	500	49 억	540371	N	N	748	N	N
22	20250404	120538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27700	-500	5	-1.77	862955550	30834	41.63	28200	28450	27150	36650	19750	28200	27987.14	5.85	-7958	29566	28882	27716	27032	25866	29225	27375	50	8450	500	20300	50	1	9240471	2560	13.27	0.98	12	0.33	2087.00	28251.00	29900	20250306	-7.36	11800	20240805	134.75	29900	-7.36	20250306	16610	66.77	20250102	29900	-7.36	20250306	11800	134.75	20240805	4.17	Y	065680	500	49 억	540371	N	N	748	N	N
23	20250404	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27800	-400	5	-1.42	487229350	17495	23.62	28200	28350	27150	36650	19750	28200	27849.63	5.85	-4404	29566	28882	27716	27032	25866	29225	27375	50	8450	500	20300	50	1	9240471	2569	13.32	0.98	12	0.19	2087.00	28251.00	29900	20250306	-7.02	11800	20240805	135.59	29900	-7.02	20250306	16610	67.37	20250102	29900	-7.02	20250306	11800	135.59	20240805	4.17	Y	065680	500	49 억	540371	N	N	748	N	N
24	20250404	100541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	28200	0	3	0.00	366314900	13173	17.79	28200	28250	27150	36650	19750	28200	27808.01	5.85	-1688	29566	28882	27716	27032	25866	29225	27375	50	8450	500	20300	50	1	9240471	2606	13.51	1.00	12	0.14	2087.00	28251.00	29900	20250306	-5.69	11800	20240805	138.98	29900	-5.69	20250306	16610	69.78	20250102	29900	-5.69	20250306	11800	138.98	20240805	4.17	Y	065680	500	49 억	540371	N	N	748	N	N
25	20250404	090543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27500	-700	5	-2.48	37085250	1341	1.81	28200	28200	27400	36650	19750	28200	27654.92	5.85	-486	29566	28882	27716	27032	25866	29225	27375	50	8450	500	20300	50	1	9240471	2541	13.18	0.97	12	0.01	2087.00	28251.00	29900	20250306	-8.03	11800	20240805	133.05	29900	-8.03	20250306	16610	65.56	20250102	29900	-8.03	20250306	11800	133.05	20240805	4.17	Y	065680	500	49 억	540371	N	N	748	N	N
26	20250403	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	28200	1050	2	3.87	2070090950	74064	200.49	27150	28400	26550	35250	19050	27150	27949.79	5.67	-2982	28350	27750	27150	26550	25950	27450	26250	50	8100	500	19540	50	1	9240471	2606	13.51	1.00	12	0.80	2087.00	28251.00	29900	20250306	-5.69	11800	20240805	138.98	29900	-5.69	20250306	16610	69.78	20250102	29900	-5.69	20250306	11800	138.98	20240805	4.00	Y	065680	500	49 억	523812	N	N	748	N	N
27	20250403	150537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	28150	1000	2	3.68	1938197500	69379	187.81	27150	28400	26550	35250	19050	27150	27936.37	5.67	-2216	28350	27750	27150	26550	25950	27450	26250	50	8100	500	19540	50	1	9240471	2601	13.49	1.00	12	0.75	2087.00	28251.00	29900	20250306	-5.85	11800	20240805	138.56	29900	-5.85	20250306	16610	69.48	20250102	29900	-5.85	20250306	11800	138.56	20240805	4.00	Y	065680	500	49 억	523812	N	N	238	N	N
28	20250403	140537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	28000	850	2	3.13	1667555000	59729	161.69	27150	28400	26550	35250	19050	27150	27918.68	5.67	-581	28350	27750	27150	26550	25950	27450	26250	50	8100	500	19540	50	1	9240471	2587	13.42	0.99	12	0.65	2087.00	28251.00	29900	20250306	-6.35	11800	20240805	137.29	29900	-6.35	20250306	16610	68.57	20250102	29900	-6.35	20250306	11800	137.29	20240805	4.00	Y	065680	500	49 억	523812	N	N	238	N	N
29	20250403	130536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27900	750	2	2.76	1378373300	49421	133.78	27150	28400	26550	35250	19050	27150	27890.44	5.67	1426	28350	27750	27150	26550	25950	27450	26250	50	8100	500	19540	50	1	9240471	2578	13.37	0.99	12	0.53	2087.00	28251.00	29900	20250306	-6.69	11800	20240805	136.44	29900	-6.69	20250306	16610	67.97	20250102	29900	-6.69	20250306	11800	136.44	20240805	4.00	Y	065680	500	49 억	523812	N	N	238	N	N
30	20250403	120536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27750	600	2	2.21	1271897150	45589	123.41	27150	28400	26550	35250	19050	27150	27899.21	5.67	4112	28350	27750	27150	26550	25950	27450	26250	50	8100	500	19540	50	1	9240471	2564	13.30	0.98	12	0.49	2087.00	28251.00	29900	20250306	-7.19	11800	20240805	135.17	29900	-7.19	20250306	16610	67.07	20250102	29900	-7.19	20250306	11800	135.17	20240805	4.00	Y	065680	500	49 억	523812	N	N	238	N	N
31	20250403	110536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27850	700	2	2.58	1143903450	40980	110.93	27150	28400	26550	35250	19050	27150	27913.70	5.67	6543	28350	27750	27150	26550	25950	27450	26250	50	8100	500	19540	50	1	9240471	2573	13.34	0.99	12	0.44	2087.00	28251.00	29900	20250306	-6.86	11800	20240805	136.02	29900	-6.86	20250306	16610	67.67	20250102	29900	-6.86	20250306	11800	136.02	20240805	4.00	Y	065680	500	49 억	523812	N	N	238	N	N
32	20250403	100537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27950	800	2	2.95	913770100	32757	88.67	27150	28400	26550	35250	19050	27150	27895.41	5.67	6853	28350	27750	27150	26550	25950	27450	26250	50	8100	500	19540	50	1	9240471	2583	13.39	0.99	12	0.35	2087.00	28251.00	29900	20250306	-6.52	11800	20240805	136.86	29900	-6.52	20250306	16610	68.27	20250102	29900	-6.52	20250306	11800	136.86	20240805	4.00	Y	065680	500	49 억	523812	N	N	238	N	N
33	20250403	090539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27300	150	2	0.55	66581150	2482	6.72	27150	27350	26550	35250	19050	27150	26825.60	5.67	1163	28350	27750	27150	26550	25950	27450	26250	50	8100	500	19540	50	1	9240471	2523	13.08	0.97	12	0.03	2087.00	28251.00	29900	20250306	-8.70	11800	20240805	131.36	29900	-8.70	20250306	16610	64.36	20250102	29900	-8.70	20250306	11800	131.36	20240805	4.00	Y	065680	500	49 억	523812	N	N	238	N	N
34	20250402	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27150	-150	5	-0.55	1008265100	36939	42.70	27400	27750	26550	35450	19150	27300	27295.41	5.55	-13543	29166	28232	26666	25732	24166	28700	26200	50	8150	500	19650	50	1	9530000	2587	13.01	0.96	12	0.39	2087.00	28251.00	29900	20250306	-9.20	11800	20240805	130.08	29900	-9.20	20250306	16610	63.46	20250102	29900	-9.20	20250306	11800	130.08	20240805	4.07	Y	065680	500	49 억	528918	N	N	238	N	N
35	20250402	150526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27300	0	3	0.00	929511900	34042	39.35	27400	27750	26550	35450	19150	27300	27304.86	5.55	-12469	29166	28232	26666	25732	24166	28700	26200	50	8150	500	19650	50	1	9530000	2602	13.08	0.97	12	0.36	2087.00	28251.00	29900	20250306	-8.70	11800	20240805	131.36	29900	-8.70	20250306	16610	64.36	20250102	29900	-8.70	20250306	11800	131.36	20240805	4.07	Y	065680	500	49 억	528918	N	N	901	N	N
36	20250402	140526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27300	0	3	0.00	862829800	31594	36.52	27400	27750	26550	35450	19150	27300	27309.93	5.55	-11642	29166	28232	26666	25732	24166	28700	26200	50	8150	500	19650	50	1	9530000	2602	13.08	0.97	12	0.33	2087.00	28251.00	29900	20250306	-8.70	11800	20240805	131.36	29900	-8.70	20250306	16610	64.36	20250102	29900	-8.70	20250306	11800	131.36	20240805	4.07	Y	065680	500	49 억	528918	N	N	901	N	N
37	20250402	130527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27650	350	2	1.28	746320100	27361	31.63	27400	27700	26550	35450	19150	27300	27276.78	5.55	-9283	29166	28232	26666	25732	24166	28700	26200	50	8150	500	19650	50	1	9530000	2635	13.25	0.98	12	0.29	2087.00	28251.00	29900	20250306	-7.53	11800	20240805	134.32	29900	-7.53	20250306	16610	66.47	20250102	29900	-7.53	20250306	11800	134.32	20240805	4.07	Y	065680	500	49 억	528918	N	N	901	N	N
38	20250402	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27450	150	2	0.55	621245600	22823	26.38	27400	27650	26550	35450	19150	27300	27220.16	5.55	-10606	29166	28232	26666	25732	24166	28700	26200	50	8150	500	19650	50	1	9530000	2616	13.15	0.97	12	0.24	2087.00	28251.00	29900	20250306	-8.19	11800	20240805	132.63	29900	-8.19	20250306	16610	65.26	20250102	29900	-8.19	20250306	11800	132.63	20240805	4.07	Y	065680	500	49 억	528918	N	N	901	N	N
39	20250402	110525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27600	300	2	1.10	539242750	19845	22.94	27400	27650	26550	35450	19150	27300	27172.73	5.55	-8952	29166	28232	26666	25732	24166	28700	26200	50	8150	500	19650	50	1	9530000	2630	13.22	0.98	12	0.21	2087.00	28251.00	29900	20250306	-7.69	11800	20240805	133.90	29900	-7.69	20250306	16610	66.16	20250102	29900	-7.69	20250306	11800	133.90	20240805	4.07	Y	065680	500	49 억	528918	N	N	901	N	N
40	20250402	100525	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27450	150	2	0.55	426832300	15759	18.22	27400	27650	26550	35450	19150	27300	27084.99	5.55	-7854	29166	28232	26666	25732	24166	28700	26200	50	8150	500	19650	50	1	9530000	2616	13.15	0.97	12	0.17	2087.00	28251.00	29900	20250306	-8.19	11800	20240805	132.63	29900	-8.19	20250306	16610	65.26	20250102	29900	-8.19	20250306	11800	132.63	20240805	4.07	Y	065680	500	49 억	528918	N	N	901	N	N
41	20250402	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27150	-150	5	-0.55	34963000	1289	1.49	27400	27400	26700	35450	19150	27300	27124.13	5.55	-133	29166	28232	26666	25732	24166	28700	26200	50	8150	500	19650	50	1	9530000	2587	13.01	0.96	12	0.01	2087.00	28251.00	29900	20250306	-9.20	11800	20240805	130.08	29900	-9.20	20250306	16610	63.46	20250102	29900	-9.20	20250306	11800	130.08	20240805	4.07	Y	065680	500	49 억	528918	N	N	901	N	N
42	20250401	160530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27300	1450	2	5.61	2316569150	86498	298.77	25850	27600	25100	33600	18100	25850	26781.65	5.44	-10730	26616	26232	25516	25132	24416	26425	25325	50	7750	500	18610	50	1	9530000	2602	13.08	0.97	12	0.91	2087.00	28251.00	29900	20250306	-8.70	11800	20240805	131.36	29900	-8.70	20250306	16610	64.36	20250102	29900	-8.70	20250306	11800	131.36	20240805	4.12	Y	065680	500	49 억	518314	N	N	901	N	N
43	20250401	150529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27300	1450	2	5.61	2182806250	81588	281.81	25850	27600	25100	33600	18100	25850	26754.01	5.44	-9996	26616	26232	25516	25132	24416	26425	25325	50	7750	500	18610	50	1	9530000	2602	13.08	0.97	12	0.86	2087.00	28251.00	29900	20250306	-8.70	11800	20240805	131.36	29900	-8.70	20250306	16610	64.36	20250102	29900	-8.70	20250306	11800	131.36	20240805	4.12	Y	065680	500	49 억	518314	N	N	73	N	N
44	20250401	140529	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	27150	1300	2	5.03	1482135400	55869	192.98	25850	27200	25100	33600	18100	25850	26528.76	5.44	-9875	26616	26232	25516	25132	24416	26425	25325	50	7750	500	18610	50	1	9530000	2587	13.01	0.96	12	0.59	2087.00	28251.00	29900	20250306	-9.20	11800	20240805	130.08	29900	-9.20	20250306	16610	63.46	20250102	29900	-9.20	20250306	11800	130.08	20240805	4.12	Y	065680	500	49 억	518314	N	N	73	N	N
45	20250401	130530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	26550	700	2	2.71	611644500	23404	80.84	25850	26850	25100	33600	18100	25850	26134.19	5.44	-4149	26616	26232	25516	25132	24416	26425	25325	50	7750	500	18610	50	1	9530000	2530	12.72	0.94	12	0.25	2087.00	28251.00	29900	20250306	-11.20	11800	20240805	125.00	29900	-11.20	20250306	16610	59.84	20250102	29900	-11.20	20250306	11800	125.00	20240805	4.12	Y	065680	500	49 억	518314	N	N	73	N	N
46	20250401	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	26750	900	2	3.48	473992450	18208	62.89	25850	26850	25100	33600	18100	25850	26032.10	5.44	-2725	26616	26232	25516	25132	24416	26425	25325	50	7750	500	18610	50	1	9530000	2549	12.82	0.95	12	0.19	2087.00	28251.00	29900	20250306	-10.54	11800	20240805	126.69	29900	-10.54	20250306	16610	61.05	20250102	29900	-10.54	20250306	11800	126.69	20240805	4.12	Y	065680	500	49 억	518314	N	N	73	N	N
47	20250401	110527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25900	50	2	0.19	258060350	10044	34.69	25850	26500	25100	33600	18100	25850	25692.99	5.44	-1995	26616	26232	25516	25132	24416	26425	25325	50	7750	500	18610	50	1	9530000	2468	12.41	0.92	12	0.11	2087.00	28251.00	29900	20250306	-13.38	11800	20240805	119.49	29900	-13.38	20250306	16610	55.93	20250102	29900	-13.38	20250306	11800	119.49	20240805	4.12	Y	065680	500	49 억	518314	N	N	73	N	N
48	20250401	100522	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	25100	-750	5	-2.90	133377500	5198	17.95	25850	26500	25100	33600	18100	25850	25659.39	5.44	-2543	26616	26232	25516	25132	24416	26425	25325	50	7750	500	18610	50	1	9530000	2392	12.03	0.89	12	0.05	2087.00	28251.00	29900	20250306	-16.05	11800	20240805	112.71	29900	-16.05	20250306	16610	51.11	20250102	29900	-16.05	20250306	11800	112.71	20240805	4.12	Y	065680	500	49 억	518314	N	N	73	N	N
49	20250401	090523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	26050	200	2	0.77	22932950	887	3.06	25850	26500	25750	33600	18100	25850	25854.51	5.44	-82	26616	26232	25516	25132	24416	26425	25325	50	7750	500	18610	50	1	9530000	2483	12.48	0.92	12	0.01	2087.00	28251.00	29900	20250306	-12.88	11800	20240805	120.76	29900	-12.88	20250306	16610	56.83	20250102	29900	-12.88	20250306	11800	120.76	20240805	4.12	Y	065680	500	49 억	518314	N	N	73	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History