KissMeData/065770/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	155	2	8.22	2172018464	1121296	71.28	1903	2090	1824	2450	1320	1885	1937.00	3.66	45295	2153	2018	1809	1674	1465	2086	1742	97	565	500	1130	5	1	19411130	396	36.43	2.13	12	5.78	56.00	957.00	3190	20241211	-36.05	899	20241121	126.92	2275	-10.33	20250115	1448	40.88	20250326	3190	-36.05	20241211	899	126.92	20241121	0.12	Y	065770	500	97 억	710835	N	N	11085	N	N
3	20250408	150545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	155	2	8.22	2022046303	1047330	66.58	1903	2090	1824	2450	1320	1885	1930.67	3.66	31207	2153	2018	1809	1674	1465	2086	1742	97	565	500	1130	5	1	19411130	396	36.43	2.13	12	5.40	56.00	957.00	3190	20241211	-36.05	899	20241121	126.92	2275	-10.33	20250115	1448	40.88	20250326	3190	-36.05	20241211	899	126.92	20241121	0.12	Y	065770	500	97 억	710835	N	N	208	N	N
4	20250408	140544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1967	82	2	4.35	1465430817	772514	49.11	1903	1990	1824	2450	1320	1885	1896.96	3.66	19748	2153	2018	1809	1674	1465	2086	1742	97	565	500	1130	1	1	19411130	382	35.12	2.06	12	3.98	56.00	957.00	3190	20241211	-38.34	899	20241121	118.80	2275	-13.54	20250115	1448	35.84	20250326	3190	-38.34	20241211	899	118.80	20241121	0.12	Y	065770	500	97 억	710835	N	N	208	N	N
5	20250408	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1906	21	2	1.11	1089683801	577963	36.74	1903	1990	1824	2450	1320	1885	1885.39	3.66	-706	2153	2018	1809	1674	1465	2086	1742	97	565	500	1130	1	1	19411130	370	34.04	1.99	12	2.98	56.00	957.00	3190	20241211	-40.25	899	20241121	112.01	2275	-16.22	20250115	1448	31.63	20250326	3190	-40.25	20241211	899	112.01	20241121	0.12	Y	065770	500	97 억	710835	N	N	208	N	N
6	20250408	120544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1897	12	2	0.64	907321993	482416	30.67	1903	1990	1824	2450	1320	1885	1880.79	3.66	-8667	2153	2018	1809	1674	1465	2086	1742	97	565	500	1130	1	1	19411130	368	33.88	1.98	12	2.49	56.00	957.00	3190	20241211	-40.53	899	20241121	111.01	2275	-16.62	20250115	1448	31.01	20250326	3190	-40.53	20241211	899	111.01	20241121	0.12	Y	065770	500	97 억	710835	N	N	208	N	N
7	20250408	110543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1883	-2	5	-0.11	723818240	386047	24.54	1903	1990	1824	2450	1320	1885	1874.95	3.66	-8542	2153	2018	1809	1674	1465	2086	1742	97	565	500	1130	1	1	19411130	366	33.62	1.97	12	1.99	56.00	957.00	3190	20241211	-40.97	899	20241121	109.45	2275	-17.23	20250115	1448	30.04	20250326	3190	-40.97	20241211	899	109.45	20241121	0.12	Y	065770	500	97 억	710835	N	N	208	N	N
8	20250408	100544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1860	-25	5	-1.33	515704240	275577	17.52	1903	1990	1824	2450	1320	1885	1871.36	3.66	-18919	2153	2018	1809	1674	1465	2086	1742	97	565	500	1130	1	1	19411130	361	33.21	1.94	12	1.42	56.00	957.00	3190	20241211	-41.69	899	20241121	106.90	2275	-18.24	20250115	1448	28.45	20250326	3190	-41.69	20241211	899	106.90	20241121	0.12	Y	065770	500	97 억	710835	N	N	208	N	N
9	20250408	090546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1881	-4	5	-0.21	144937193	76219	4.85	1903	1990	1850	2450	1320	1885	1901.59	3.66	-29400	2153	2018	1809	1674	1465	2086	1742	97	565	500	1130	1	1	19411130	365	33.59	1.97	12	0.39	56.00	957.00	3190	20241211	-41.03	899	20241121	109.23	2275	-17.32	20250115	1448	29.90	20250326	3190	-41.03	20241211	899	109.23	20241121	0.12	Y	065770	500	97 억	710835	N	N	208	N	N
10	20250407	160539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1885	223	2	13.42	2869830726	1560888	37.11	1669	1944	1600	2160	1164	1662	1838.59	3.29	84464	2287	1974	1737	1424	1187	1856	1306	97	498	500	990	1	1	19411130	366	33.66	1.97	12	8.04	56.00	957.00	3190	20241211	-40.91	899	20241121	109.68	2275	-17.14	20250115	1448	30.18	20250326	3190	-40.91	20241211	899	109.68	20241121	0.12	Y	065770	500	97 억	637982	N	N	208	N	N
11	20250407	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1894	232	2	13.96	2768612629	1507211	35.84	1669	1944	1600	2160	1164	1662	1836.92	3.29	80654	2287	1974	1737	1424	1187	1856	1306	97	498	500	990	1	1	19411130	368	33.82	1.98	12	7.76	56.00	957.00	3190	20241211	-40.63	899	20241121	110.68	2275	-16.75	20250115	1448	30.80	20250326	3190	-40.63	20241211	899	110.68	20241121	0.12	Y	065770	500	97 억	637982	N	N	0	N	N
12	20250407	140540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1894	232	2	13.96	2650532891	1444658	34.35	1669	1944	1600	2160	1164	1662	1834.73	3.29	66329	2287	1974	1737	1424	1187	1856	1306	97	498	500	990	1	1	19411130	368	33.82	1.98	12	7.44	56.00	957.00	3190	20241211	-40.63	899	20241121	110.68	2275	-16.75	20250115	1448	30.80	20250326	3190	-40.63	20241211	899	110.68	20241121	0.12	Y	065770	500	97 억	637982	N	N	0	N	N
13	20250407	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1892	230	2	13.84	2221322660	1220180	29.01	1669	1944	1600	2160	1164	1662	1820.50	3.29	46170	2287	1974	1737	1424	1187	1856	1306	97	498	500	990	1	1	19411130	367	33.79	1.98	12	6.29	56.00	957.00	3190	20241211	-40.69	899	20241121	110.46	2275	-16.84	20250115	1448	30.66	20250326	3190	-40.69	20241211	899	110.46	20241121	0.12	Y	065770	500	97 억	637982	N	N	0	N	N
14	20250407	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1914	252	2	15.16	2006469985	1106925	26.32	1669	1944	1600	2160	1164	1662	1812.67	3.29	33461	2287	1974	1737	1424	1187	1856	1306	97	498	500	990	1	1	19411130	372	34.18	2.00	12	5.70	56.00	957.00	3190	20241211	-40.00	899	20241121	112.90	2275	-15.87	20250115	1448	32.18	20250326	3190	-40.00	20241211	899	112.90	20241121	0.12	Y	065770	500	97 억	637982	N	N	0	N	N
15	20250407	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1864	202	2	12.15	1344128649	756680	17.99	1669	1895	1600	2160	1164	1662	1776.37	3.29	-2606	2287	1974	1737	1424	1187	1856	1306	97	498	500	990	1	1	19411130	362	33.29	1.95	12	3.90	56.00	957.00	3190	20241211	-41.57	899	20241121	107.34	2275	-18.07	20250115	1448	28.73	20250326	3190	-41.57	20241211	899	107.34	20241121	0.12	Y	065770	500	97 억	637982	N	N	0	N	N
16	20250407	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1787	125	2	7.52	660872806	385504	9.17	1669	1800	1600	2160	1164	1662	1714.32	3.29	2076	2287	1974	1737	1424	1187	1856	1306	97	498	500	990	1	1	19411130	347	31.91	1.87	12	1.99	56.00	957.00	3190	20241211	-43.98	899	20241121	98.78	2275	-21.45	20250115	1448	23.41	20250326	3190	-43.98	20241211	899	98.78	20241121	0.12	Y	065770	500	97 억	637982	N	N	0	N	N
17	20250407	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1695	33	2	1.99	112696915	67624	1.61	1669	1708	1600	2160	1164	1662	1666.53	3.29	-20977	2287	1974	1737	1424	1187	1856	1306	97	498	500	990	1	1	19411130	329	30.27	1.77	12	0.35	56.00	957.00	3190	20241211	-46.87	899	20241121	88.54	2275	-25.49	20250115	1448	17.06	20250326	3190	-46.87	20241211	899	88.54	20241121	0.12	Y	065770	500	97 억	637982	N	N	0	N	N
18	20250404	160538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1662	-18	5	-1.07	7737164444	4192710	412.20	1720	2050	1500	2180	1176	1680	1845.40	2.24	202474	1967	1823	1733	1589	1499	1778	1544	97	500	500	1000	1	1	19411130	323	29.68	1.74	12	21.60	56.00	957.00	3190	20241211	-47.90	899	20241121	84.87	2275	-26.95	20250115	1448	14.78	20250326	3190	-47.90	20241211	899	84.87	20241121	0.06	N	065770	500	97 억	434249	N	N	0	N	N
19	20250404	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1674	-6	5	-0.36	7694932495	4167311	409.70	1720	2050	1500	2180	1176	1680	1846.50	2.24	206680	1967	1823	1733	1589	1499	1778	1544	97	500	500	1000	1	1	19411130	325	29.89	1.75	12	21.47	56.00	957.00	3190	20241211	-47.52	899	20241121	86.21	2275	-26.42	20250115	1448	15.61	20250326	3190	-47.52	20241211	899	86.21	20241121	0.06	N	065770	500	97 억	434249	N	N	0	N	N
20	20250404	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1668	-12	5	-0.71	7576995886	4095794	402.67	1720	2050	1500	2180	1176	1680	1849.95	2.24	204957	1967	1823	1733	1589	1499	1778	1544	97	500	500	1000	1	1	19411130	324	29.79	1.74	12	21.10	56.00	957.00	3190	20241211	-47.71	899	20241121	85.54	2275	-26.68	20250115	1448	15.19	20250326	3190	-47.71	20241211	899	85.54	20241121	0.06	N	065770	500	97 억	434249	N	N	0	N	N
21	20250404	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1629	-51	5	-3.04	7345524812	3954811	388.81	1720	2050	1500	2180	1176	1680	1857.36	2.24	235266	1967	1823	1733	1589	1499	1778	1544	97	500	500	1000	1	1	19411130	316	29.09	1.70	12	20.37	56.00	957.00	3190	20241211	-48.93	899	20241121	81.20	2275	-28.40	20250115	1448	12.50	20250326	3190	-48.93	20241211	899	81.20	20241121	0.06	N	065770	500	97 억	434249	N	N	0	N	N
22	20250404	120539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1737	57	2	3.39	6599283022	3505077	344.60	1720	2050	1500	2180	1176	1680	1882.78	2.24	143108	1967	1823	1733	1589	1499	1778	1544	97	500	500	1000	1	1	19411130	337	31.02	1.82	12	18.06	56.00	957.00	3190	20241211	-45.55	899	20241121	93.21	2275	-23.65	20250115	1448	19.96	20250326	3190	-45.55	20241211	899	93.21	20241121	0.06	N	065770	500	97 억	434249	N	N	0	N	N
23	20250404	110542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1702	22	2	1.31	4396485854	2325489	228.63	1720	1990	1702	2180	1176	1680	1890.56	2.24	181034	1967	1823	1733	1589	1499	1778	1544	97	500	500	1000	1	1	19411130	330	30.39	1.78	12	11.98	56.00	957.00	3190	20241211	-46.65	899	20241121	89.32	2275	-25.19	20250115	1448	17.54	20250326	3190	-46.65	20241211	899	89.32	20241121	0.06	N	065770	500	97 억	434249	Y	N	0	N	N
24	20250404	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1922	242	2	14.40	3032917559	1592066	156.52	1720	1990	1715	2180	1176	1680	1905.02	2.24	129757	1967	1823	1733	1589	1499	1778	1544	97	500	500	1000	1	1	19411130	373	34.32	2.01	12	8.20	56.00	957.00	3190	20241211	-39.75	899	20241121	113.79	2275	-15.52	20250115	1448	32.73	20250326	3190	-39.75	20241211	899	113.79	20241121	0.06	N	065770	500	97 억	434249	N	N	0	N	N
25	20250404	090544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1770	90	2	5.36	92104490	52380	5.15	1720	1800	1715	2180	1176	1680	1758.39	2.24	-11218	1967	1823	1733	1589	1499	1778	1544	97	500	500	1000	1	1	19411130	344	31.61	1.85	12	0.27	56.00	957.00	3190	20241211	-44.51	899	20241121	96.89	2275	-22.20	20250115	1448	22.24	20250326	3190	-44.51	20241211	899	96.89	20241121	0.06	N	065770	500	97 억	434249	N	N	0	N	N
26	20250403	160532	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1680	-145	5	-7.95	1806621060	1006832	36.48	1820	1877	1643	2370	1278	1825	1794.33	2.23	-242	2137	1980	1888	1731	1639	1935	1686	97	545	500	1090	1	1	19411130	326	30.00	1.76	12	5.19	56.00	957.00	3190	20241211	-47.34	899	20241121	86.87	2275	-26.15	20250115	1448	16.02	20250326	3190	-47.34	20241211	899	86.87	20241121	0.07	N	065770	500	97 억	432182	N	N	7810	N	N
27	20250403	150538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1708	-117	5	-6.41	1714573024	952419	34.50	1820	1877	1643	2370	1278	1825	1800.20	2.23	-15075	2137	1980	1888	1731	1639	1935	1686	97	545	500	1090	1	1	19411130	332	30.50	1.78	12	4.91	56.00	957.00	3190	20241211	-46.46	899	20241121	89.99	2275	-24.92	20250115	1448	17.96	20250326	3190	-46.46	20241211	899	89.99	20241121	0.07	N	065770	500	97 억	432182	N	N	7810	N	N
28	20250403	140537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1758	-67	5	-3.67	1355989690	745611	27.01	1820	1877	1740	2370	1278	1825	1818.62	2.23	-5706	2137	1980	1888	1731	1639	1935	1686	97	545	500	1090	1	1	19411130	341	31.39	1.84	12	3.84	56.00	957.00	3190	20241211	-44.89	899	20241121	95.55	2275	-22.73	20250115	1448	21.41	20250326	3190	-44.89	20241211	899	95.55	20241121	0.07	N	065770	500	97 억	432182	N	N	7810	N	N
29	20250403	130537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1840	15	2	0.82	1054131411	578841	20.97	1820	1877	1780	2370	1278	1825	1821.10	2.23	29591	2137	1980	1888	1731	1639	1935	1686	97	545	500	1090	1	1	19411130	357	32.86	1.92	12	2.98	56.00	957.00	3190	20241211	-42.32	899	20241121	104.67	2275	-19.12	20250115	1448	27.07	20250326	3190	-42.32	20241211	899	104.67	20241121	0.07	N	065770	500	97 억	432182	N	N	7810	N	N
30	20250403	120536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1819	-6	5	-0.33	895717487	492779	17.85	1820	1877	1780	2370	1278	1825	1817.67	2.23	11217	2137	1980	1888	1731	1639	1935	1686	97	545	500	1090	1	1	19411130	353	32.48	1.90	12	2.54	56.00	957.00	3190	20241211	-42.98	899	20241121	102.34	2275	-20.04	20250115	1448	25.62	20250326	3190	-42.98	20241211	899	102.34	20241121	0.07	N	065770	500	97 억	432182	N	N	7810	N	N
31	20250403	110537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1801	-24	5	-1.32	756600777	416916	15.10	1820	1877	1780	2370	1278	1825	1814.73	2.23	17182	2137	1980	1888	1731	1639	1935	1686	97	545	500	1090	1	1	19411130	350	32.16	1.88	12	2.15	56.00	957.00	3190	20241211	-43.54	899	20241121	100.33	2275	-20.84	20250115	1448	24.38	20250326	3190	-43.54	20241211	899	100.33	20241121	0.07	N	065770	500	97 억	432182	N	N	7810	N	N
32	20250403	100538	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1808	-17	5	-0.93	610084561	335145	12.14	1820	1877	1780	2370	1278	1825	1820.34	2.23	3041	2137	1980	1888	1731	1639	1935	1686	97	545	500	1090	1	1	19411130	351	32.29	1.89	12	1.73	56.00	957.00	3190	20241211	-43.32	899	20241121	101.11	2275	-20.53	20250115	1448	24.86	20250326	3190	-43.32	20241211	899	101.11	20241121	0.07	N	065770	500	97 억	432182	N	N	7810	N	N
33	20250403	090540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1869	44	2	2.41	143375653	78103	2.83	1820	1877	1791	2370	1278	1825	1835.89	2.23	-6914	2137	1980	1888	1731	1639	1935	1686	97	545	500	1090	1	1	19411130	363	33.38	1.95	12	0.40	56.00	957.00	3190	20241211	-41.41	899	20241121	107.90	2275	-17.85	20250115	1448	29.07	20250326	3190	-41.41	20241211	899	107.90	20241121	0.07	N	065770	500	97 억	432182	N	N	7810	N	N
34	20250402	160526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1825	-210	5	-10.32	5161774473	2747292	118.25	2025	2045	1796	2645	1425	2035	1878.87	2.75	-162571	2378	2206	1883	1711	1388	2292	1797	97	610	500	1220	1	1	19411130	354	32.59	1.91	12	14.15	56.00	957.00	3190	20241211	-42.79	899	20241121	103.00	2275	-19.78	20250115	1448	26.04	20250326	3190	-42.79	20241211	899	103.00	20241121	0.07	Y	065770	500	97 억	534603	N	N	7810	N	N
35	20250402	150527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1852	-183	5	-8.99	4964376190	2640098	113.64	2025	2045	1796	2645	1425	2035	1880.38	2.75	-136962	2378	2206	1883	1711	1388	2292	1797	97	610	500	1220	1	1	19411130	359	33.07	1.94	12	13.60	56.00	957.00	3190	20241211	-41.94	899	20241121	106.01	2275	-18.59	20250115	1448	27.90	20250326	3190	-41.94	20241211	899	106.01	20241121	0.07	Y	065770	500	97 억	534603	N	N	0	N	N
36	20250402	140527	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1936	-99	5	-4.86	3768161763	2010890	86.55	2025	2045	1796	2645	1425	2035	1873.88	2.75	-125000	2378	2206	1883	1711	1388	2292	1797	97	610	500	1220	1	1	19411130	376	34.57	2.02	12	10.36	56.00	957.00	3190	20241211	-39.31	899	20241121	115.35	2275	-14.90	20250115	1448	33.70	20250326	3190	-39.31	20241211	899	115.35	20241121	0.07	Y	065770	500	97 억	534603	N	N	0	N	N
37	20250402	130528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1823	-212	5	-10.42	2470134869	1331461	57.31	2025	2045	1796	2645	1425	2035	1855.21	2.75	-115914	2378	2206	1883	1711	1388	2292	1797	97	610	500	1220	1	1	19411130	354	32.55	1.90	12	6.86	56.00	957.00	3190	20241211	-42.85	899	20241121	102.78	2275	-19.87	20250115	1448	25.90	20250326	3190	-42.85	20241211	899	102.78	20241121	0.07	Y	065770	500	97 억	534603	N	N	0	N	N
38	20250402	120528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1825	-210	5	-10.32	2267940126	1219625	52.50	2025	2045	1796	2645	1425	2035	1859.54	2.75	-97996	2378	2206	1883	1711	1388	2292	1797	97	610	500	1220	1	1	19411130	354	32.59	1.91	12	6.28	56.00	957.00	3190	20241211	-42.79	899	20241121	103.00	2275	-19.78	20250115	1448	26.04	20250326	3190	-42.79	20241211	899	103.00	20241121	0.07	Y	065770	500	97 억	534603	N	N	0	N	N
39	20250402	110526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1807	-228	5	-11.20	2055287378	1102584	47.46	2025	2045	1796	2645	1425	2035	1864.06	2.75	-92808	2378	2206	1883	1711	1388	2292	1797	97	610	500	1220	1	1	19411130	351	32.27	1.89	12	5.68	56.00	957.00	3190	20241211	-43.35	899	20241121	101.00	2275	-20.57	20250115	1448	24.79	20250326	3190	-43.35	20241211	899	101.00	20241121	0.07	Y	065770	500	97 억	534603	N	N	0	N	N
40	20250402	100526	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1848	-187	5	-9.19	1364642305	726321	31.26	2025	2045	1823	2645	1425	2035	1878.84	2.75	-26333	2378	2206	1883	1711	1388	2292	1797	97	610	500	1220	1	1	19411130	359	33.00	1.93	12	3.74	56.00	957.00	3190	20241211	-42.07	899	20241121	105.56	2275	-18.77	20250115	1448	27.62	20250326	3190	-42.07	20241211	899	105.56	20241121	0.07	Y	065770	500	97 억	534603	N	N	0	N	N
41	20250402	090531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1907	-128	5	-6.29	385214473	198595	8.55	2025	2045	1860	2645	1425	2035	1939.70	2.75	11255	2378	2206	1883	1711	1388	2292	1797	97	610	500	1220	1	1	19411130	370	34.05	1.99	12	1.02	56.00	957.00	3190	20241211	-40.22	899	20241121	112.12	2275	-16.18	20250115	1448	31.70	20250326	3190	-40.22	20241211	899	112.12	20241121	0.07	Y	065770	500	97 억	534603	N	N	0	N	N
42	20250401	160531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	445	2	27.99	4488074143	2296532	785.83	1616	2055	1560	2065	1113	1590	1953.96	2.11	146298	1700	1645	1585	1530	1470	1672	1557	97	475	500	950	5	1	19411130	395	36.34	2.13	12	11.83	56.00	957.00	3190	20241211	-36.21	899	20241121	126.36	2275	-10.55	20250115	1448	40.54	20250326	3190	-36.21	20241211	899	126.36	20241121	0.09	Y	065770	500	97 억	409754	N	N	578	N	N
43	20250401	150530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	430	2	27.04	4159198065	2134433	730.36	1616	2055	1560	2065	1113	1590	1948.62	2.11	178439	1700	1645	1585	1530	1470	1672	1557	97	475	500	950	5	1	19411130	392	36.07	2.11	12	11.00	56.00	957.00	3190	20241211	-36.68	899	20241121	124.69	2275	-11.21	20250115	1448	39.50	20250326	3190	-36.68	20241211	899	124.69	20241121	0.09	Y	065770	500	97 억	409754	N	N	578	N	N
44	20250401	140530	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2005	415	2	26.10	3831220315	1971010	674.44	1616	2055	1560	2065	1113	1590	1943.79	2.11	174988	1700	1645	1585	1530	1470	1672	1557	97	475	500	950	5	1	19411130	389	35.80	2.10	12	10.15	56.00	957.00	3190	20241211	-37.15	899	20241121	123.03	2275	-11.87	20250115	1448	38.47	20250326	3190	-37.15	20241211	899	123.03	20241121	0.09	Y	065770	500	97 억	409754	N	N	578	N	N
45	20250401	130531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1980	390	2	24.53	3433568407	1772193	606.41	1616	2055	1560	2065	1113	1590	1937.47	2.11	155858	1700	1645	1585	1530	1470	1672	1557	97	475	500	950	1	1	19411130	384	35.36	2.07	12	9.13	56.00	957.00	3190	20241211	-37.93	899	20241121	120.24	2275	-12.97	20250115	1448	36.74	20250326	3190	-37.93	20241211	899	120.24	20241121	0.09	Y	065770	500	97 억	409754	N	N	578	N	N
46	20250401	120531	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1983	393	2	24.72	2994008950	1549507	530.21	1616	2055	1560	2065	1113	1590	1932.23	2.11	148229	1700	1645	1585	1530	1470	1672	1557	97	475	500	950	1	1	19411130	385	35.41	2.07	12	7.98	56.00	957.00	3190	20241211	-37.84	899	20241121	120.58	2275	-12.84	20250115	1448	36.95	20250326	3190	-37.84	20241211	899	120.58	20241121	0.09	Y	065770	500	97 억	409754	N	N	578	N	N
47	20250401	110528	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1959	369	2	23.21	1307261176	698761	239.10	1616	1983	1560	2065	1113	1590	1870.83	2.11	66931	1700	1645	1585	1530	1470	1672	1557	97	475	500	950	1	1	19411130	380	34.98	2.05	12	3.60	56.00	957.00	3190	20241211	-38.59	899	20241121	117.91	2275	-13.89	20250115	1448	35.29	20250326	3190	-38.59	20241211	899	117.91	20241121	0.09	Y	065770	500	97 억	409754	N	N	578	N	N
48	20250401	100523	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1592	2	2	0.13	66142742	41221	14.10	1616	1633	1560	2065	1113	1590	1604.59	2.11	-4668	1700	1645	1585	1530	1470	1672	1557	97	475	500	950	1	1	19411130	309	28.43	1.66	12	0.21	56.00	957.00	3190	20241211	-50.09	899	20241121	77.09	2275	-30.02	20250115	1448	9.94	20250326	3190	-50.09	20241211	899	77.09	20241121	0.09	Y	065770	500	97 억	409754	N	N	578	N	N
49	20250401	090524	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1619	29	2	1.82	4626535	2851	0.98	1616	1629	1616	2065	1113	1590	1622.78	2.11	-1491	1700	1645	1585	1530	1470	1672	1557	97	475	500	950	1	1	19411130	314	28.91	1.69	12	0.01	56.00	957.00	3190	20241211	-49.25	899	20241121	80.09	2275	-28.84	20250115	1448	11.81	20250326	3190	-49.25	20241211	899	80.09	20241121	0.09	Y	065770	500	97 억	409754	N	N	578	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History