KissMeData/085670/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

22 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160628	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3915	0	3	0.00	403532120	101819	47.93	4000	4050	3880	5080	2745	3915	3963.24	2.58	-21479	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	957	5.95	0.94	12	0.42	658.00	4153.00	9440	20240329	-58.53	3880	20250408	0.90	6250	-37.36	20250106	3880	0.90	20250408	8400	-53.39	20240510	3880	0.90	20250408	5.19	Y	085670	500	122 억	631027	N	N	11441	N	N
3	20250408	150633	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N		N	3930	15	2	0.38	396253325	99960	47.06	4000	4050	3880	5080	2745	3915	3964.12	2.58	-20951	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	961	5.97	0.95	12	0.41	658.00	4153.00	9440	20240329	-58.37	3880	20250408	1.29	6250	-37.12	20250106	3880	1.29	20250408	8400	-53.21	20240510	3880	1.29	20250408	5.19	Y	085670	500	122 억	631027	N	N	15619	N	N
4	20250408	140631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3920	5	2	0.13	347933330	87588	41.23	4000	4050	3910	5080	2745	3915	3972.39	2.58	-14995	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	958	5.96	0.94	12	0.36	658.00	4153.00	9440	20240329	-58.47	3900	20250407	0.51	6250	-37.28	20250106	3900	0.51	20250407	8400	-53.33	20240510	3900	0.51	20250407	5.19	Y	085670	500	122 억	631027	N	N	15619	N	N
5	20250408	130630	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3950	35	2	0.89	273038030	68534	32.26	4000	4050	3940	5080	2745	3915	3983.98	2.58	-9902	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	966	6.00	0.95	12	0.28	658.00	4153.00	9440	20240329	-58.16	3900	20250407	1.28	6250	-36.80	20250106	3900	1.28	20250407	8400	-52.98	20240510	3900	1.28	20250407	5.19	Y	085670	500	122 억	631027	N	N	15619	N	N
6	20250408	120631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3955	40	2	1.02	245824050	61646	29.02	4000	4050	3940	5080	2745	3915	3987.67	2.58	-4303	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	967	6.01	0.95	12	0.25	658.00	4153.00	9440	20240329	-58.10	3900	20250407	1.41	6250	-36.72	20250106	3900	1.41	20250407	8400	-52.92	20240510	3900	1.41	20250407	5.19	Y	085670	500	122 억	631027	N	N	15619	N	N
7	20250408	110631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3995	80	2	2.04	200997565	50353	23.70	4000	4050	3950	5080	2745	3915	3991.77	2.58	5407	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	977	6.07	0.96	12	0.21	658.00	4153.00	9440	20240329	-57.68	3900	20250407	2.44	6250	-36.08	20250106	3900	2.44	20250407	8400	-52.44	20240510	3900	2.44	20250407	5.19	Y	085670	500	122 억	631027	N	N	15619	N	N
8	20250408	100631	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	3960	45	2	1.15	144768040	36225	17.05	4000	4050	3955	5080	2745	3915	3996.36	2.58	-192	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	968	6.02	0.95	12	0.15	658.00	4153.00	9440	20240329	-58.05	3900	20250407	1.54	6250	-36.64	20250106	3900	1.54	20250407	8400	-52.86	20240510	3900	1.54	20250407	5.19	Y	085670	500	122 억	631027	N	N	15619	N	N
9	20250408	090633	57	100.00	KOSDAQ		전기·전자	N	N	N	N		N	4010	95	2	2.43	28154795	7029	3.31	4000	4050	3980	5080	2745	3915	4005.52	2.58	-1459	4231	4072	3986	3827	3741	4030	3785	122	1165	500	2810	5	1	24450761	980	6.09	0.97	12	0.03	658.00	4153.00	9440	20240329	-57.52	3900	20250407	2.82	6250	-35.84	20250106	3900	2.82	20250407	8400	-52.26	20240510	3900	2.82	20250407	5.19	Y	085670	500	122 억	631027	N	N	15619	N	N
10	20250407	160624	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	3915	-335	5	-7.88	844379455	212417	293.59	4020	4145	3900	5520	2975	4250	3975.13	2.95	-105310	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	957	5.95	0.94	12	0.87	658.00	4153.00	9440	20240329	-58.53	3900	20250407	0.38	6250	-37.36	20250106	3900	0.38	20250407	8400	-53.39	20240510	3900	0.38	20250407	5.25	Y	085670	500	122 억	722320	N	N	15619	N	N
11	20250407	150629	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	3920	-330	5	-7.76	768442190	192989	266.74	4020	4145	3920	5520	2975	4250	3981.79	2.95	-97984	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	958	5.96	0.94	12	0.79	658.00	4153.00	9440	20240329	-58.47	3920	20250407	0.00	6250	-37.28	20250106	3920	0.00	20250407	8400	-53.33	20240510	3920	0.00	20250407	5.25	Y	085670	500	122 억	722320	N	N	4322	N	N
12	20250407	140626	55	60.00	KOSDAQ	신저가	전기·전자	N	N	N	Y	60	N	3935	-315	5	-7.41	707394100	177455	245.27	4020	4145	3930	5520	2975	4250	3986.33	2.95	-90542	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	962	5.98	0.95	12	0.73	658.00	4153.00	9440	20240329	-58.32	3930	20250407	0.13	6250	-37.04	20250106	3930	0.13	20250407	8400	-53.15	20240510	3930	0.13	20250407	5.25	Y	085670	500	122 억	722320	N	N	4322	N	N
13	20250407	130625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3975	-275	5	-6.47	561221130	140503	194.20	4020	4145	3960	5520	2975	4250	3994.37	2.95	-71216	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	972	6.04	0.96	12	0.57	658.00	4153.00	9440	20240329	-57.89	3955	20241209	0.51	6250	-36.40	20250106	3960	0.38	20250407	8400	-52.68	20240510	3955	0.51	20241209	5.25	Y	085670	500	122 억	722320	N	N	4322	N	N
14	20250407	120625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4000	-250	5	-5.88	453735215	113448	156.80	4020	4145	3960	5520	2975	4250	3999.50	2.95	-64516	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	978	6.08	0.96	12	0.46	658.00	4153.00	9440	20240329	-57.63	3955	20241209	1.14	6250	-36.00	20250106	3960	1.01	20250407	8400	-52.38	20240510	3955	1.14	20241209	5.25	Y	085670	500	122 억	722320	N	N	4322	N	N
15	20250407	110626	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4025	-225	5	-5.29	389550315	97414	134.64	4020	4145	3960	5520	2975	4250	3998.92	2.95	-51312	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	984	6.12	0.97	12	0.40	658.00	4153.00	9440	20240329	-57.36	3955	20241209	1.77	6250	-35.60	20250106	3960	1.64	20250407	8400	-52.08	20240510	3955	1.77	20241209	5.25	Y	085670	500	122 억	722320	N	N	4322	N	N
16	20250407	100626	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	3980	-270	5	-6.35	319953560	80018	110.60	4020	4145	3960	5520	2975	4250	3998.52	2.95	-50150	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	973	6.05	0.96	12	0.33	658.00	4153.00	9440	20240329	-57.84	3955	20241209	0.63	6250	-36.32	20250106	3960	0.51	20250407	8400	-52.62	20240510	3955	0.63	20241209	5.25	Y	085670	500	122 억	722320	N	N	4322	N	N
17	20250407	090627	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4020	-230	5	-5.41	97732065	24316	33.61	4020	4145	3995	5520	2975	4250	4019.25	2.95	-6359	4443	4346	4228	4131	4013	4395	4180	122	1270	500	3060	5	1	24450761	983	6.11	0.97	12	0.10	658.00	4153.00	9440	20240329	-57.42	3955	20241209	1.64	6250	-35.68	20250106	3995	0.63	20250407	8400	-52.14	20240510	3955	1.64	20241209	5.25	Y	085670	500	122 억	722320	N	N	4322	N	N
18	20250404	160624	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4250	50	2	1.19	304688726	72351	99.49	4150	4325	4110	5460	2940	4200	4211.25	3.00	-10206	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1039	6.46	1.02	12	0.30	658.00	4153.00	9440	20240329	-54.98	3955	20241209	7.46	6250	-32.00	20250106	4110	3.41	20250404	8400	-49.40	20240510	3955	7.46	20241209	5.26	Y	085670	500	122 억	732680	N	N	4322	N	N
19	20250404	150630	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4220	20	2	0.48	292201926	69399	95.43	4150	4325	4110	5460	2940	4200	4210.46	3.00	-10732	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1032	6.41	1.02	12	0.28	658.00	4153.00	9440	20240329	-55.30	3955	20241209	6.70	6250	-32.48	20250106	4110	2.68	20250404	8400	-49.76	20240510	3955	6.70	20241209	5.26	Y	085670	500	122 억	732680	N	N	5042	N	N
20	20250404	140631	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4150	-50	5	-1.19	262272151	62225	85.56	4150	4325	4110	5460	2940	4200	4214.90	3.00	-10623	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1015	6.31	1.00	12	0.25	658.00	4153.00	9440	20240329	-56.04	3955	20241209	4.93	6250	-33.60	20250106	4110	0.97	20250404	8400	-50.60	20240510	3955	4.93	20241209	5.26	Y	085670	500	122 억	732680	N	N	5042	N	N
21	20250404	130631	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4180	-20	5	-0.48	230379041	54562	75.03	4150	4325	4110	5460	2940	4200	4222.33	3.00	-3567	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1022	6.35	1.01	12	0.22	658.00	4153.00	9440	20240329	-55.72	3955	20241209	5.69	6250	-33.12	20250106	4110	1.70	20250404	8400	-50.24	20240510	3955	5.69	20241209	5.26	Y	085670	500	122 억	732680	N	N	5042	N	N
22	20250404	120625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4205	5	2	0.12	178037986	42045	57.81	4150	4325	4110	5460	2940	4200	4234.46	3.00	-3856	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1028	6.39	1.01	12	0.17	658.00	4153.00	9440	20240329	-55.46	3955	20241209	6.32	6250	-32.72	20250106	4110	2.31	20250404	8400	-49.94	20240510	3955	6.32	20241209	5.26	Y	085670	500	122 억	732680	N	N	5042	N	N
23	20250404	110629	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4265	65	2	1.55	138609536	32819	45.13	4150	4305	4110	5460	2940	4200	4223.45	3.00	-5962	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1043	6.48	1.03	12	0.13	658.00	4153.00	9440	20240329	-54.82	3955	20241209	7.84	6250	-31.76	20250106	4110	3.77	20250404	8400	-49.23	20240510	3955	7.84	20241209	5.26	Y	085670	500	122 억	732680	N	N	5042	N	N
24	20250404	100628	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4275	75	2	1.79	94351681	22420	30.83	4150	4305	4110	5460	2940	4200	4208.37	3.00	-5749	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1045	6.50	1.03	12	0.09	658.00	4153.00	9440	20240329	-54.71	3955	20241209	8.09	6250	-31.60	20250106	4110	4.01	20250404	8400	-49.11	20240510	3955	8.09	20241209	5.26	Y	085670	500	122 억	732680	N	N	5042	N	N
25	20250404	090631	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4145	-55	5	-1.31	9950141	2414	3.32	4150	4150	4110	5460	2940	4200	4121.85	3.00	-1058	4283	4241	4178	4136	4073	4262	4157	122	1260	500	3020	5	1	24450761	1013	6.30	1.00	12	0.01	658.00	4153.00	9440	20240329	-56.09	3955	20241209	4.80	6250	-33.68	20250106	4110	0.85	20250404	8400	-50.65	20240510	3955	4.80	20241209	5.26	Y	085670	500	122 억	732680	N	N	5042	N	N
26	20250403	160618	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4200	-60	5	-1.41	303731310	72725	67.14	4150	4220	4115	5530	2985	4260	4176.43	3.04	-11065	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1027	6.38	1.01	12	0.30	658.00	4153.00	9440	20240329	-55.51	3955	20241209	6.19	6250	-32.80	20250106	4115	2.07	20250403	8400	-50.00	20240510	3955	6.19	20241209	5.30	Y	085670	500	122 억	743876	N	N	5042	N	N
27	20250403	150623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4185	-75	5	-1.76	277617470	66491	61.38	4150	4220	4115	5530	2985	4260	4175.26	3.04	-10177	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1023	6.36	1.01	12	0.27	658.00	4153.00	9440	20240329	-55.67	3955	20241209	5.82	6250	-33.04	20250106	4115	1.70	20250403	8400	-50.18	20240510	3955	5.82	20241209	5.30	Y	085670	500	122 억	743876	N	N	105	N	N
28	20250403	140623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4205	-55	5	-1.29	221672690	53130	49.05	4150	4220	4115	5530	2985	4260	4172.27	3.04	-1631	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1028	6.39	1.01	12	0.22	658.00	4153.00	9440	20240329	-55.46	3955	20241209	6.32	6250	-32.72	20250106	4115	2.19	20250403	8400	-49.94	20240510	3955	6.32	20241209	5.30	Y	085670	500	122 억	743876	N	N	105	N	N
29	20250403	130622	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4195	-65	5	-1.53	194587910	46676	43.09	4150	4220	4115	5530	2985	4260	4168.91	3.04	-1069	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1026	6.38	1.01	12	0.19	658.00	4153.00	9440	20240329	-55.56	3955	20241209	6.07	6250	-32.88	20250106	4115	1.94	20250403	8400	-50.06	20240510	3955	6.07	20241209	5.30	Y	085670	500	122 억	743876	N	N	105	N	N
30	20250403	120622	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4205	-55	5	-1.29	169126465	40608	37.49	4150	4220	4115	5530	2985	4260	4164.86	3.04	-1744	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1028	6.39	1.01	12	0.17	658.00	4153.00	9440	20240329	-55.46	3955	20241209	6.32	6250	-32.72	20250106	4115	2.19	20250403	8400	-49.94	20240510	3955	6.32	20241209	5.30	Y	085670	500	122 억	743876	N	N	105	N	N
31	20250403	110623	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4220	-40	5	-0.94	150171390	36096	33.32	4150	4220	4115	5530	2985	4260	4160.33	3.04	651	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1032	6.41	1.02	12	0.15	658.00	4153.00	9440	20240329	-55.30	3955	20241209	6.70	6250	-32.48	20250106	4115	2.55	20250403	8400	-49.76	20240510	3955	6.70	20241209	5.30	Y	085670	500	122 억	743876	N	N	105	N	N
32	20250403	100624	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4160	-100	5	-2.35	84163560	20275	18.72	4150	4190	4115	5530	2985	4260	4151.10	3.04	1397	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1017	6.32	1.00	12	0.08	658.00	4153.00	9440	20240329	-55.93	3955	20241209	5.18	6250	-33.44	20250106	4115	1.09	20250403	8400	-50.48	20240510	3955	5.18	20241209	5.30	Y	085670	500	122 억	743876	N	N	105	N	N
33	20250403	090625	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4135	-125	5	-2.93	23001225	5563	5.14	4150	4150	4120	5530	2985	4260	4134.68	3.04	-743	4510	4385	4320	4195	4130	4352	4162	122	1270	500	3060	5	1	24450761	1011	6.28	1.00	12	0.02	658.00	4153.00	9440	20240329	-56.20	3955	20241209	4.55	6250	-33.84	20250106	4120	0.36	20250403	8400	-50.77	20240510	3955	4.55	20241209	5.30	Y	085670	500	122 억	743876	N	N	105	N	N
34	20250402	160610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4260	-95	5	-2.18	465369917	108320	125.19	4345	4445	4255	5660	3050	4355	4296.27	3.17	-33967	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1042	6.47	1.03	12	0.44	658.00	4153.00	9440	20240329	-54.87	3955	20241209	7.71	6250	-31.84	20250106	4150	2.65	20250331	8600	-50.47	20240402	3955	7.71	20241209	5.38	Y	085670	500	122 억	775021	N	N	105	N	N
35	20250402	150611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4275	-80	5	-1.84	451500237	105065	121.43	4345	4445	4255	5660	3050	4355	4297.34	3.17	-33195	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1045	6.50	1.03	12	0.43	658.00	4153.00	9440	20240329	-54.71	3955	20241209	8.09	6250	-31.60	20250106	4150	3.01	20250331	8600	-50.29	20240402	3955	8.09	20241209	5.38	Y	085670	500	122 억	775021	N	N	3782	N	N
36	20250402	140611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4285	-70	5	-1.61	411016082	95572	110.45	4345	4445	4255	5660	3050	4355	4300.59	3.17	-33235	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1048	6.51	1.03	12	0.39	658.00	4153.00	9440	20240329	-54.61	3955	20241209	8.34	6250	-31.44	20250106	4150	3.25	20250331	8600	-50.17	20240402	3955	8.34	20241209	5.38	Y	085670	500	122 억	775021	N	N	3782	N	N
37	20250402	130612	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4325	-30	5	-0.69	276196767	64017	73.99	4345	4445	4275	5660	3050	4355	4314.43	3.17	-34009	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1057	6.57	1.04	12	0.26	658.00	4153.00	9440	20240329	-54.18	3955	20241209	9.36	6250	-30.80	20250106	4150	4.22	20250331	8600	-49.71	20240402	3955	9.36	20241209	5.38	Y	085670	500	122 억	775021	N	N	3782	N	N
38	20250402	120613	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4300	-55	5	-1.26	255789435	59266	68.50	4345	4445	4275	5660	3050	4355	4315.96	3.17	-32751	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1051	6.53	1.04	12	0.24	658.00	4153.00	9440	20240329	-54.45	3955	20241209	8.72	6250	-31.20	20250106	4150	3.61	20250331	8600	-50.00	20240402	3955	8.72	20241209	5.38	Y	085670	500	122 억	775021	N	N	3782	N	N
39	20250402	110611	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4330	-25	5	-0.57	237968665	55130	63.71	4345	4445	4275	5660	3050	4355	4316.50	3.17	-30809	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1059	6.58	1.04	12	0.23	658.00	4153.00	9440	20240329	-54.13	3955	20241209	9.48	6250	-30.72	20250106	4150	4.34	20250331	8600	-49.65	20240402	3955	9.48	20241209	5.38	Y	085670	500	122 억	775021	N	N	3782	N	N
40	20250402	100610	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4290	-65	5	-1.49	174672885	40435	46.73	4345	4445	4275	5660	3050	4355	4319.84	3.17	-31982	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1049	6.52	1.03	12	0.17	658.00	4153.00	9440	20240329	-54.56	3955	20241209	8.47	6250	-31.36	20250106	4150	3.37	20250331	8600	-50.12	20240402	3955	8.47	20241209	5.38	Y	085670	500	122 억	775021	N	N	3782	N	N
41	20250402	090616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4330	-25	5	-0.57	41632020	9527	11.01	4345	4445	4330	5660	3050	4355	4369.90	3.17	-5889	4478	4416	4308	4246	4138	4447	4277	122	1305	500	3130	5	1	24450761	1059	6.58	1.04	12	0.04	658.00	4153.00	9440	20240329	-54.13	3955	20241209	9.48	6250	-30.72	20250106	4150	4.34	20250331	8600	-49.65	20240402	3955	9.48	20241209	5.38	Y	085670	500	122 억	775021	N	N	3782	N	N
42	20250401	160616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4355	175	2	4.19	372968081	86526	65.16	4200	4370	4200	5430	2930	4180	4310.20	3.08	23099	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1065	6.62	1.05	12	0.35	658.00	4153.00	9440	20240329	-53.87	3955	20241209	10.11	6250	-30.32	20250106	4150	4.94	20250331	8810	-50.57	20240401	3955	10.11	20241209	5.40	Y	085670	500	122 억	752087	N	N	3782	N	N
43	20250401	150615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4345	165	2	3.95	354007776	82159	61.87	4200	4370	4200	5430	2930	4180	4308.81	3.08	23318	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1062	6.60	1.05	12	0.34	658.00	4153.00	9440	20240329	-53.97	3955	20241209	9.86	6250	-30.48	20250106	4150	4.70	20250331	8810	-50.68	20240401	3955	9.86	20241209	5.40	Y	085670	500	122 억	752087	N	N	4090	N	N
44	20250401	140615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4345	165	2	3.95	320761651	74493	56.10	4200	4370	4200	5430	2930	4180	4305.93	3.08	21205	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1062	6.60	1.05	12	0.30	658.00	4153.00	9440	20240329	-53.97	3955	20241209	9.86	6250	-30.48	20250106	4150	4.70	20250331	8810	-50.68	20240401	3955	9.86	20241209	5.40	Y	085670	500	122 억	752087	N	N	4090	N	N
45	20250401	130615	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4330	150	2	3.59	285280131	66320	49.94	4200	4370	4200	5430	2930	4180	4301.57	3.08	21457	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1059	6.58	1.04	12	0.27	658.00	4153.00	9440	20240329	-54.13	3955	20241209	9.48	6250	-30.72	20250106	4150	4.34	20250331	8810	-50.85	20240401	3955	9.48	20241209	5.40	Y	085670	500	122 억	752087	N	N	4090	N	N
46	20250401	120616	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4340	160	2	3.83	245485686	57151	43.04	4200	4365	4200	5430	2930	4180	4295.39	3.08	22655	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1061	6.60	1.05	12	0.23	658.00	4153.00	9440	20240329	-54.03	3955	20241209	9.73	6250	-30.56	20250106	4150	4.58	20250331	8810	-50.74	20240401	3955	9.73	20241209	5.40	Y	085670	500	122 억	752087	N	N	4090	N	N
47	20250401	110608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4330	150	2	3.59	188402775	44000	33.13	4200	4345	4200	5430	2930	4180	4281.88	3.08	14458	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1059	6.58	1.04	12	0.18	658.00	4153.00	9440	20240329	-54.13	3955	20241209	9.48	6250	-30.72	20250106	4150	4.34	20250331	8810	-50.85	20240401	3955	9.48	20241209	5.40	Y	085670	500	122 억	752087	N	N	4090	N	N
48	20250401	100607	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4270	90	2	2.15	96600220	22646	17.05	4200	4315	4200	5430	2930	4180	4265.66	3.08	1094	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1044	6.49	1.03	12	0.09	658.00	4153.00	9440	20240329	-54.77	3955	20241209	7.96	6250	-31.68	20250106	4150	2.89	20250331	8810	-51.53	20240401	3955	7.96	20241209	5.40	Y	085670	500	122 억	752087	N	N	4090	N	N
49	20250401	090608	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	4285	105	2	2.51	31174010	7328	5.52	4200	4315	4200	5430	2930	4180	4254.10	3.08	-499	4393	4286	4218	4111	4043	4252	4077	122	1250	500	3000	5	1	24450761	1048	6.51	1.03	12	0.03	658.00	4153.00	9440	20240329	-54.61	3955	20241209	8.34	6250	-31.44	20250106	4150	3.25	20250331	8810	-51.36	20240401	3955	8.34	20241209	5.40	Y	085670	500	122 억	752087	N	N	4090	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History