KissMeData/091340/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	160644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2415	50	2	2.11	65959755	27240	18.77	2435	2480	2370	3070	1660	2365	2421.43	2.73	4116	2635	2500	2385	2250	2135	2442	2192	59	705	500	1650	5	1	11703721	283	3.19	0.29	12	0.23	758.00	8283.00	3475	20250228	-30.50	2020	20240805	19.55	3475	-30.50	20250228	2270	6.39	20250203	3475	-30.50	20250228	2020	19.55	20240805	0.22	Y	091340	500	58 억	320010	N	N	N	N
3	20250408	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	40	2	1.69	62538825	25821	17.79	2435	2480	2370	3070	1660	2365	2422.01	2.73	4126	2635	2500	2385	2250	2135	2442	2192	59	705	500	1650	5	1	11703721	281	3.17	0.29	12	0.22	758.00	8283.00	3475	20250228	-30.79	2020	20240805	19.06	3475	-30.79	20250228	2270	5.95	20250203	3475	-30.79	20250228	2020	19.06	20240805	0.22	Y	091340	500	58 억	320010	N	N	N	N
4	20250408	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	45	2	1.90	45042225	18545	12.78	2435	2480	2370	3070	1660	2365	2428.81	2.73	-1282	2635	2500	2385	2250	2135	2442	2192	59	705	500	1650	5	1	11703721	282	3.18	0.29	12	0.16	758.00	8283.00	3475	20250228	-30.65	2020	20240805	19.31	3475	-30.65	20250228	2270	6.17	20250203	3475	-30.65	20250228	2020	19.31	20240805	0.22	Y	091340	500	58 억	320010	N	N	N	N
5	20250408	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2420	55	2	2.33	39566895	16276	11.21	2435	2480	2370	3070	1660	2365	2431.00	2.73	-1345	2635	2500	2385	2250	2135	2442	2192	59	705	500	1650	5	1	11703721	283	3.19	0.29	12	0.14	758.00	8283.00	3475	20250228	-30.36	2020	20240805	19.80	3475	-30.36	20250228	2270	6.61	20250203	3475	-30.36	20250228	2020	19.80	20240805	0.22	Y	091340	500	58 억	320010	N	N	N	N
6	20250408	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	80	2	3.38	36532230	15027	10.35	2435	2480	2370	3070	1660	2365	2431.11	2.73	-813	2635	2500	2385	2250	2135	2442	2192	59	705	500	1650	5	1	11703721	286	3.23	0.30	12	0.13	758.00	8283.00	3475	20250228	-29.64	2020	20240805	21.04	3475	-29.64	20250228	2270	7.71	20250203	3475	-29.64	20250228	2020	21.04	20240805	0.22	Y	091340	500	58 억	320010	N	N	N	N
7	20250408	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	85	2	3.59	33272120	13701	9.44	2435	2480	2370	3070	1660	2365	2428.44	2.73	-1726	2635	2500	2385	2250	2135	2442	2192	59	705	500	1650	5	1	11703721	287	3.23	0.30	12	0.12	758.00	8283.00	3475	20250228	-29.50	2020	20240805	21.29	3475	-29.50	20250228	2270	7.93	20250203	3475	-29.50	20250228	2020	21.29	20240805	0.22	Y	091340	500	58 억	320010	N	N	N	N
8	20250408	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	65	2	2.75	28341625	11683	8.05	2435	2480	2370	3070	1660	2365	2425.89	2.73	-1895	2635	2500	2385	2250	2135	2442	2192	59	705	500	1650	5	1	11703721	284	3.21	0.29	12	0.10	758.00	8283.00	3475	20250228	-30.07	2020	20240805	20.30	3475	-30.07	20250228	2270	7.05	20250203	3475	-30.07	20250228	2020	20.30	20240805	0.22	Y	091340	500	58 억	320010	N	N	N	N
9	20250408	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	75	2	3.17	13222805	5423	3.74	2435	2450	2385	3070	1660	2365	2438.28	2.73	-2053	2635	2500	2385	2250	2135	2442	2192	59	705	500	1650	5	1	11703721	286	3.22	0.29	12	0.05	758.00	8283.00	3475	20250228	-29.78	2020	20240805	20.79	3475	-29.78	20250228	2270	7.49	20250203	3475	-29.78	20250228	2020	20.79	20240805	0.22	Y	091340	500	58 억	320010	N	N	N	N
10	20250407	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-190	5	-7.44	341984622	145148	260.94	2520	2520	2270	3320	1790	2555	2356.11	2.59	17068	2691	2622	2561	2492	2431	2592	2462	59	765	500	1780	5	1	11703721	277	3.12	0.29	12	1.24	758.00	8283.00	3475	20250228	-31.94	2020	20240805	17.08	3475	-31.94	20250228	2270	4.19	20250407	3475	-31.94	20250228	2020	17.08	20240805	0.22	Y	091340	500	58 억	302787	N	N	N	N
11	20250407	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2365	-190	5	-7.44	331419022	140678	252.90	2520	2520	2270	3320	1790	2555	2355.87	2.59	18209	2691	2622	2561	2492	2431	2592	2462	59	765	500	1780	5	1	11703721	277	3.12	0.29	12	1.20	758.00	8283.00	3475	20250228	-31.94	2020	20240805	17.08	3475	-31.94	20250228	2270	4.19	20250407	3475	-31.94	20250228	2020	17.08	20240805	0.22	Y	091340	500	58 억	302787	N	N	N	N
12	20250407	140642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-205	5	-8.02	319644917	135681	243.92	2520	2520	2270	3320	1790	2555	2355.86	2.59	17132	2691	2622	2561	2492	2431	2592	2462	59	765	500	1780	5	1	11703721	275	3.10	0.28	12	1.16	758.00	8283.00	3475	20250228	-32.37	2020	20240805	16.34	3475	-32.37	20250228	2270	3.52	20250407	3475	-32.37	20250228	2020	16.34	20240805	0.22	Y	091340	500	58 억	302787	N	N	N	N
13	20250407	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2360	-195	5	-7.63	314494862	133492	239.99	2520	2520	2270	3320	1790	2555	2355.91	2.59	16531	2691	2622	2561	2492	2431	2592	2462	59	765	500	1780	5	1	11703721	276	3.11	0.28	12	1.14	758.00	8283.00	3475	20250228	-32.09	2020	20240805	16.83	3475	-32.09	20250228	2270	3.96	20250407	3475	-32.09	20250228	2020	16.83	20240805	0.22	Y	091340	500	58 억	302787	N	N	N	N
14	20250407	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	-175	5	-6.85	274896593	116577	209.58	2520	2520	2270	3320	1790	2555	2358.07	2.59	14923	2691	2622	2561	2492	2431	2592	2462	59	765	500	1780	5	1	11703721	279	3.14	0.29	12	1.00	758.00	8283.00	3475	20250228	-31.51	2020	20240805	17.82	3475	-31.51	20250228	2270	4.85	20250407	3475	-31.51	20250228	2020	17.82	20240805	0.22	Y	091340	500	58 억	302787	N	N	N	N
15	20250407	110642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-165	5	-6.46	266532088	113076	203.28	2520	2520	2270	3320	1790	2555	2357.11	2.59	15707	2691	2622	2561	2492	2431	2592	2462	59	765	500	1780	5	1	11703721	280	3.15	0.29	12	0.97	758.00	8283.00	3475	20250228	-31.22	2020	20240805	18.32	3475	-31.22	20250228	2270	5.29	20250407	3475	-31.22	20250228	2020	18.32	20240805	0.22	Y	091340	500	58 억	302787	N	N	N	N
16	20250407	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2300	-255	5	-9.98	239472505	101662	182.76	2520	2520	2270	3320	1790	2555	2355.58	2.59	13918	2691	2622	2561	2492	2431	2592	2462	59	765	500	1780	5	1	11703721	269	3.03	0.28	12	0.87	758.00	8283.00	3475	20250228	-33.81	2020	20240805	13.86	3475	-33.81	20250228	2270	1.32	20250407	3475	-33.81	20250228	2020	13.86	20240805	0.22	Y	091340	500	58 억	302787	N	N	N	N
17	20250407	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2465	-90	5	-3.52	13759360	5521	9.93	2520	2520	2465	3320	1790	2555	2492.19	2.59	-2263	2691	2622	2561	2492	2431	2592	2462	59	765	500	1780	5	1	11703721	288	3.25	0.30	12	0.05	758.00	8283.00	3475	20250228	-29.06	2020	20240805	22.03	3475	-29.06	20250228	2270	8.59	20250203	3475	-29.06	20250228	2020	22.03	20240805	0.22	Y	091340	500	58 억	302787	N	N	N	N
18	20250404	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-30	5	-1.16	140344945	55126	160.90	2585	2630	2500	3360	1810	2585	2545.89	2.51	8757	2681	2632	2596	2547	2511	2657	2572	59	775	500	1800	5	1	11703721	299	3.37	0.31	12	0.47	758.00	8283.00	3475	20250228	-26.47	2020	20240805	26.49	3475	-26.47	20250228	2270	12.56	20250203	3475	-26.47	20250228	2020	26.49	20240805	0.22	Y	091340	500	58 억	293719	N	N	N	N
19	20250404	150645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	10	2	0.39	122479045	48126	140.47	2585	2630	2500	3360	1810	2585	2544.97	2.51	8125	2681	2632	2596	2547	2511	2657	2572	59	775	500	1800	5	1	11703721	304	3.42	0.31	12	0.41	758.00	8283.00	3475	20250228	-25.32	2020	20240805	28.47	3475	-25.32	20250228	2270	14.32	20250203	3475	-25.32	20250228	2020	28.47	20240805	0.22	Y	091340	500	58 억	293719	N	N	N	N
20	20250404	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	-75	5	-2.90	108706370	42701	124.63	2585	2630	2500	3360	1810	2585	2545.76	2.51	8347	2681	2632	2596	2547	2511	2657	2572	59	775	500	1800	5	1	11703721	294	3.31	0.30	12	0.36	758.00	8283.00	3475	20250228	-27.77	2020	20240805	24.26	3475	-27.77	20250228	2270	10.57	20250203	3475	-27.77	20250228	2020	24.26	20240805	0.22	Y	091340	500	58 억	293719	N	N	N	N
21	20250404	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-30	5	-1.16	71797670	28039	81.84	2585	2630	2510	3360	1810	2585	2560.64	2.51	6139	2681	2632	2596	2547	2511	2657	2572	59	775	500	1800	5	1	11703721	299	3.37	0.31	12	0.24	758.00	8283.00	3475	20250228	-26.47	2020	20240805	26.49	3475	-26.47	20250228	2270	12.56	20250203	3475	-26.47	20250228	2020	26.49	20240805	0.22	Y	091340	500	58 억	293719	N	N	N	N
22	20250404	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	-5	5	-0.19	62460325	24376	71.15	2585	2630	2510	3360	1810	2585	2562.37	2.51	7163	2681	2632	2596	2547	2511	2657	2572	59	775	500	1800	5	1	11703721	302	3.40	0.31	12	0.21	758.00	8283.00	3475	20250228	-25.76	2020	20240805	27.72	3475	-25.76	20250228	2270	13.66	20250203	3475	-25.76	20250228	2020	27.72	20240805	0.22	Y	091340	500	58 억	293719	N	N	N	N
23	20250404	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	-25	5	-0.97	51757595	20211	58.99	2585	2630	2510	3360	1810	2585	2560.86	2.51	7981	2681	2632	2596	2547	2511	2657	2572	59	775	500	1800	5	1	11703721	300	3.38	0.31	12	0.17	758.00	8283.00	3475	20250228	-26.33	2020	20240805	26.73	3475	-26.33	20250228	2270	12.78	20250203	3475	-26.33	20250228	2020	26.73	20240805	0.22	Y	091340	500	58 억	293719	N	N	N	N
24	20250404	100644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	0	3	0.00	40941660	15993	46.68	2585	2630	2510	3360	1810	2585	2559.97	2.51	8749	2681	2632	2596	2547	2511	2657	2572	59	775	500	1800	5	1	11703721	303	3.41	0.31	12	0.14	758.00	8283.00	3475	20250228	-25.61	2020	20240805	27.97	3475	-25.61	20250228	2270	13.88	20250203	3475	-25.61	20250228	2020	27.97	20240805	0.22	Y	091340	500	58 억	293719	N	N	N	N
25	20250404	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	0	3	0.00	4076790	1587	4.63	2585	2585	2550	3360	1810	2585	2568.87	2.51	-121	2681	2632	2596	2547	2511	2657	2572	59	775	500	1800	5	1	11703721	303	3.41	0.31	12	0.01	758.00	8283.00	3475	20250228	-25.61	2020	20240805	27.97	3475	-25.61	20250228	2270	13.88	20250203	3475	-25.61	20250228	2020	27.97	20240805	0.22	Y	091340	500	58 억	293719	N	N	N	N
26	20250403	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	-70	5	-2.64	89580830	34261	62.85	2560	2645	2560	3450	1860	2655	2615.34	2.46	5273	2738	2696	2643	2601	2548	2717	2622	59	795	500	1850	5	1	11703721	303	3.41	0.31	12	0.29	758.00	8283.00	3475	20250228	-25.61	2020	20240805	27.97	3475	-25.61	20250228	2270	13.88	20250203	3475	-25.61	20250228	2020	27.97	20240805	0.22	Y	091340	500	58 억	288450	N	N	N	N
27	20250403	150638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-50	5	-1.88	65781900	25075	46.00	2560	2645	2560	3450	1860	2655	2623.41	2.46	5956	2738	2696	2643	2601	2548	2717	2622	59	795	500	1850	5	1	11703721	305	3.44	0.31	12	0.21	758.00	8283.00	3475	20250228	-25.04	2020	20240805	28.96	3475	-25.04	20250228	2270	14.76	20250203	3475	-25.04	20250228	2020	28.96	20240805	0.22	Y	091340	500	58 억	288450	N	N	N	N
28	20250403	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-15	5	-0.56	52728365	20096	36.87	2560	2645	2560	3450	1860	2655	2623.82	2.46	6283	2738	2696	2643	2601	2548	2717	2622	59	795	500	1850	5	1	11703721	309	3.48	0.32	12	0.17	758.00	8283.00	3475	20250228	-24.03	2020	20240805	30.69	3475	-24.03	20250228	2270	16.30	20250203	3475	-24.03	20250228	2020	30.69	20240805	0.22	Y	091340	500	58 억	288450	N	N	N	N
29	20250403	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-20	5	-0.75	48208865	18384	33.73	2560	2640	2560	3450	1860	2655	2622.33	2.46	6251	2738	2696	2643	2601	2548	2717	2622	59	795	500	1850	5	1	11703721	308	3.48	0.32	12	0.16	758.00	8283.00	3475	20250228	-24.17	2020	20240805	30.45	3475	-24.17	20250228	2270	16.08	20250203	3475	-24.17	20250228	2020	30.45	20240805	0.22	Y	091340	500	58 억	288450	N	N	N	N
30	20250403	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-20	5	-0.75	46963140	17911	32.86	2560	2640	2560	3450	1860	2655	2622.03	2.46	6178	2738	2696	2643	2601	2548	2717	2622	59	795	500	1850	5	1	11703721	308	3.48	0.32	12	0.15	758.00	8283.00	3475	20250228	-24.17	2020	20240805	30.45	3475	-24.17	20250228	2270	16.08	20250203	3475	-24.17	20250228	2020	30.45	20240805	0.22	Y	091340	500	58 억	288450	N	N	N	N
31	20250403	110639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-45	5	-1.69	32657445	12478	22.89	2560	2640	2560	3450	1860	2655	2617.20	2.46	1822	2738	2696	2643	2601	2548	2717	2622	59	795	500	1850	5	1	11703721	305	3.44	0.32	12	0.11	758.00	8283.00	3475	20250228	-24.89	2020	20240805	29.21	3475	-24.89	20250228	2270	14.98	20250203	3475	-24.89	20250228	2020	29.21	20240805	0.22	Y	091340	500	58 억	288450	N	N	N	N
32	20250403	100639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-20	5	-0.75	23077870	8833	16.20	2560	2635	2560	3450	1860	2655	2612.69	2.46	1245	2738	2696	2643	2601	2548	2717	2622	59	795	500	1850	5	1	11703721	308	3.48	0.32	12	0.08	758.00	8283.00	3475	20250228	-24.17	2020	20240805	30.45	3475	-24.17	20250228	2270	16.08	20250203	3475	-24.17	20250228	2020	30.45	20240805	0.22	Y	091340	500	58 억	288450	N	N	N	N
33	20250403	090640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-55	5	-2.07	2687595	1042	1.91	2560	2605	2560	3450	1860	2655	2579.27	2.46	-154	2738	2696	2643	2601	2548	2717	2622	59	795	500	1850	5	1	11703721	304	3.43	0.31	12	0.01	758.00	8283.00	3475	20250228	-25.18	2020	20240805	28.71	3475	-25.18	20250228	2270	14.54	20250203	3475	-25.18	20250228	2020	28.71	20240805	0.22	Y	091340	500	58 억	288450	N	N	N	N
34	20250402	160624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-20	5	-0.75	143654070	54511	74.69	2645	2685	2590	3475	1875	2675	2634.95	2.47	-2050	2895	2785	2685	2575	2475	2735	2525	59	800	500	1870	5	1	11703721	311	3.50	0.32	12	0.47	758.00	8283.00	3475	20250228	-23.60	2020	20240805	31.44	3475	-23.60	20250228	2270	16.96	20250203	3475	-23.60	20250228	2020	31.44	20240805	0.23	Y	091340	500	58 억	288775	N	N	N	N
35	20250402	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-40	5	-1.50	131212775	49823	68.27	2645	2685	2590	3475	1875	2675	2633.58	2.47	-1112	2895	2785	2685	2575	2475	2735	2525	59	800	500	1870	5	1	11703721	308	3.48	0.32	12	0.43	758.00	8283.00	3475	20250228	-24.17	2020	20240805	30.45	3475	-24.17	20250228	2270	16.08	20250203	3475	-24.17	20250228	2020	30.45	20240805	0.23	Y	091340	500	58 억	288775	N	N	N	N
36	20250402	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	-40	5	-1.50	123383000	46854	64.20	2645	2685	2590	3475	1875	2675	2633.35	2.47	-597	2895	2785	2685	2575	2475	2735	2525	59	800	500	1870	5	1	11703721	308	3.48	0.32	12	0.40	758.00	8283.00	3475	20250228	-24.17	2020	20240805	30.45	3475	-24.17	20250228	2270	16.08	20250203	3475	-24.17	20250228	2020	30.45	20240805	0.23	Y	091340	500	58 억	288775	N	N	N	N
37	20250402	130628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-20	5	-0.75	101253155	38446	52.68	2645	2685	2590	3475	1875	2675	2633.65	2.47	-2571	2895	2785	2685	2575	2475	2735	2525	59	800	500	1870	5	1	11703721	311	3.50	0.32	12	0.33	758.00	8283.00	3475	20250228	-23.60	2020	20240805	31.44	3475	-23.60	20250228	2270	16.96	20250203	3475	-23.60	20250228	2020	31.44	20240805	0.23	Y	091340	500	58 억	288775	N	N	N	N
38	20250402	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	-55	5	-2.06	82897965	31495	43.16	2645	2685	2590	3475	1875	2675	2632.10	2.47	-1948	2895	2785	2685	2575	2475	2735	2525	59	800	500	1870	5	1	11703721	307	3.46	0.32	12	0.27	758.00	8283.00	3475	20250228	-24.60	2020	20240805	29.70	3475	-24.60	20250228	2270	15.42	20250203	3475	-24.60	20250228	2020	29.70	20240805	0.23	Y	091340	500	58 억	288775	N	N	N	N
39	20250402	110625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-25	5	-0.93	77150885	29307	40.16	2645	2685	2590	3475	1875	2675	2632.51	2.47	-1882	2895	2785	2685	2575	2475	2735	2525	59	800	500	1870	5	1	11703721	310	3.50	0.32	12	0.25	758.00	8283.00	3475	20250228	-23.74	2020	20240805	31.19	3475	-23.74	20250228	2270	16.74	20250203	3475	-23.74	20250228	2020	31.19	20240805	0.23	Y	091340	500	58 억	288775	N	N	N	N
40	20250402	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	-45	5	-1.68	69141635	26289	36.02	2645	2685	2590	3475	1875	2675	2630.06	2.47	-1743	2895	2785	2685	2575	2475	2735	2525	59	800	500	1870	5	1	11703721	308	3.47	0.32	12	0.22	758.00	8283.00	3475	20250228	-24.32	2020	20240805	30.20	3475	-24.32	20250228	2270	15.86	20250203	3475	-24.32	20250228	2020	30.20	20240805	0.23	Y	091340	500	58 억	288775	N	N	N	N
41	20250402	090631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-20	5	-0.75	17373045	6543	8.97	2645	2685	2645	3475	1875	2675	2655.21	2.47	1835	2895	2785	2685	2575	2475	2735	2525	59	800	500	1870	5	1	11703721	311	3.50	0.32	12	0.06	758.00	8283.00	3475	20250228	-23.60	2020	20240805	31.44	3475	-23.60	20250228	2270	16.96	20250203	3475	-23.60	20250228	2020	31.44	20240805	0.23	Y	091340	500	58 억	288775	N	N	N	N
42	20250401	160631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	130	2	5.11	192550989	72284	74.12	2795	2795	2585	3305	1785	2545	2663.81	2.33	14355	2741	2642	2571	2472	2401	2607	2437	59	760	500	1780	5	1	11703721	313	3.53	0.32	12	0.62	758.00	8283.00	3475	20250228	-23.02	2020	20240805	32.43	3475	-23.02	20250228	2270	17.84	20250203	3475	-23.02	20250228	2020	32.43	20240805	0.23	Y	091340	500	58 억	272980	N	N	N	N
43	20250401	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	130	2	5.11	191188439	71773	73.60	2795	2795	2585	3305	1785	2545	2663.79	2.33	14354	2741	2642	2571	2472	2401	2607	2437	59	760	500	1780	5	1	11703721	313	3.53	0.32	12	0.61	758.00	8283.00	3475	20250228	-23.02	2020	20240805	32.43	3475	-23.02	20250228	2270	17.84	20250203	3475	-23.02	20250228	2020	32.43	20240805	0.23	Y	091340	500	58 억	272980	N	N	N	N
44	20250401	140630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	135	2	5.30	167734465	63008	64.61	2795	2795	2585	3305	1785	2545	2662.11	2.33	14620	2741	2642	2571	2472	2401	2607	2437	59	760	500	1780	5	1	11703721	314	3.54	0.32	12	0.54	758.00	8283.00	3475	20250228	-22.88	2020	20240805	32.67	3475	-22.88	20250228	2270	18.06	20250203	3475	-22.88	20250228	2020	32.67	20240805	0.23	Y	091340	500	58 억	272980	N	N	N	N
45	20250401	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	90	2	3.54	145503535	54636	56.03	2795	2795	2585	3305	1785	2545	2663.14	2.33	13920	2741	2642	2571	2472	2401	2607	2437	59	760	500	1780	5	1	11703721	308	3.48	0.32	12	0.47	758.00	8283.00	3475	20250228	-24.17	2020	20240805	30.45	3475	-24.17	20250228	2270	16.08	20250203	3475	-24.17	20250228	2020	30.45	20240805	0.23	Y	091340	500	58 억	272980	N	N	N	N
46	20250401	120631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	105	2	4.13	134299775	50409	51.69	2795	2795	2585	3305	1785	2545	2664.20	2.33	14292	2741	2642	2571	2472	2401	2607	2437	59	760	500	1780	5	1	11703721	310	3.50	0.32	12	0.43	758.00	8283.00	3475	20250228	-23.74	2020	20240805	31.19	3475	-23.74	20250228	2270	16.74	20250203	3475	-23.74	20250228	2020	31.19	20240805	0.23	Y	091340	500	58 억	272980	N	N	N	N
47	20250401	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	90	2	3.54	89258820	33337	34.19	2795	2795	2585	3305	1785	2545	2677.47	2.33	60	2741	2642	2571	2472	2401	2607	2437	59	760	500	1780	5	1	11703721	308	3.48	0.32	12	0.28	758.00	8283.00	3475	20250228	-24.17	2020	20240805	30.45	3475	-24.17	20250228	2270	16.08	20250203	3475	-24.17	20250228	2020	30.45	20240805	0.23	Y	091340	500	58 억	272980	N	N	N	N
48	20250401	100621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	75	2	2.95	70685165	26285	26.95	2795	2795	2585	3305	1785	2545	2689.18	2.33	-3297	2741	2642	2571	2472	2401	2607	2437	59	760	500	1780	5	1	11703721	307	3.46	0.32	12	0.22	758.00	8283.00	3475	20250228	-24.60	2020	20240805	29.70	3475	-24.60	20250228	2270	15.42	20250203	3475	-24.60	20250228	2020	29.70	20240805	0.23	Y	091340	500	58 억	272980	N	N	N	N
49	20250401	090622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2620	75	2	2.95	37362535	13615	13.96	2795	2795	2585	3305	1785	2545	2744.22	2.33	-1601	2741	2642	2571	2472	2401	2607	2437	59	760	500	1780	5	1	11703721	307	3.46	0.32	12	0.12	758.00	8283.00	3475	20250228	-24.60	2020	20240805	29.70	3475	-24.60	20250228	2270	15.42	20250203	3475	-24.60	20250228	2020	29.70	20240805	0.23	Y	091340	500	58 억	272980	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History