KissMeData/093190/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	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	130	2	2.63	90800660	17995	60.19	4990	5110	4985	6420	3460	4940	5045.88	11.13	-44	5250	5095	4975	4820	4700	5035	4760	96	1480	500	3650	10	1	19238905	975	7.32	0.46	12	0.09	693.00	10975.00	5700	20240401	-11.05	3990	20241204	27.07	5270	-3.80	20250325	4295	18.04	20250103	5540	-8.48	20240725	3990	27.07	20241204	0.53	Y	093190	500	96 억	2142153	N	N	20	N	N
3	20250408	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	130	2	2.63	32507650	6452	21.58	4990	5110	4985	6420	3460	4940	5038.38	11.13	-43	5250	5095	4975	4820	4700	5035	4760	96	1480	500	3650	10	1	19238905	975	7.32	0.46	12	0.03	693.00	10975.00	5700	20240401	-11.05	3990	20241204	27.07	5270	-3.80	20250325	4295	18.04	20250103	5540	-8.48	20240725	3990	27.07	20241204	0.53	Y	093190	500	96 억	2142153	N	N	20	N	N
4	20250408	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	140	2	2.83	30424260	6040	20.20	4990	5110	4985	6420	3460	4940	5037.13	11.13	-143	5250	5095	4975	4820	4700	5035	4760	96	1480	500	3650	10	1	19238905	977	7.33	0.46	12	0.03	693.00	10975.00	5700	20240401	-10.88	3990	20241204	27.32	5270	-3.61	20250325	4295	18.28	20250103	5540	-8.30	20240725	3990	27.32	20241204	0.53	Y	093190	500	96 억	2142153	N	N	20	N	N
5	20250408	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	160	2	3.24	7032780	1398	4.68	4990	5100	4985	6420	3460	4940	5030.60	11.13	-200	5250	5095	4975	4820	4700	5035	4760	96	1480	500	3650	10	1	19238905	981	7.36	0.46	12	0.01	693.00	10975.00	5700	20240401	-10.53	3990	20241204	27.82	5270	-3.23	20250325	4295	18.74	20250103	5540	-7.94	20240725	3990	27.82	20241204	0.53	Y	093190	500	96 억	2142153	N	N	20	N	N
6	20250408	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	130	2	2.63	6778750	1348	4.51	4990	5090	4985	6420	3460	4940	5028.75	11.13	-179	5250	5095	4975	4820	4700	5035	4760	96	1480	500	3650	10	1	19238905	975	7.32	0.46	12	0.01	693.00	10975.00	5700	20240401	-11.05	3990	20241204	27.07	5270	-3.80	20250325	4295	18.04	20250103	5540	-8.48	20240725	3990	27.07	20241204	0.53	Y	093190	500	96 억	2142153	N	N	20	N	N
7	20250408	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5090	150	2	3.04	6488990	1291	4.32	4990	5090	4985	6420	3460	4940	5026.33	11.13	-159	5250	5095	4975	4820	4700	5035	4760	96	1480	500	3650	10	1	19238905	979	7.34	0.46	12	0.01	693.00	10975.00	5700	20240401	-10.70	3990	20241204	27.57	5270	-3.42	20250325	4295	18.51	20250103	5540	-8.12	20240725	3990	27.57	20241204	0.53	Y	093190	500	96 억	2142153	N	N	20	N	N
8	20250408	100653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	110	2	2.23	4988265	995	3.33	4990	5060	4985	6420	3460	4940	5013.33	11.13	-139	5250	5095	4975	4820	4700	5035	4760	96	1480	500	3650	10	1	19238905	972	7.29	0.46	12	0.01	693.00	10975.00	5700	20240401	-11.40	3990	20241204	26.57	5270	-4.17	20250325	4295	17.58	20250103	5540	-8.84	20240725	3990	26.57	20241204	0.53	Y	093190	500	96 억	2142153	N	N	20	N	N
9	20250408	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5010	70	2	1.42	2346375	470	1.57	4990	5010	4985	6420	3460	4940	4992.29	11.13	-144	5250	5095	4975	4820	4700	5035	4760	96	1480	500	3650	10	1	19238905	964	7.23	0.46	12	0.00	693.00	10975.00	5700	20240401	-12.11	3990	20241204	25.56	5270	-4.93	20250325	4295	16.65	20250103	5540	-9.57	20240725	3990	25.56	20241204	0.53	Y	093190	500	96 억	2142153	N	N	20	N	N
10	20250407	160646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-250	5	-4.82	150538326	29895	191.86	5130	5130	4855	6740	3640	5190	5035.57	11.15	1188	5303	5246	5193	5136	5083	5220	5110	96	1550	500	3840	5	1	19238905	950	7.13	0.45	12	0.16	693.00	10975.00	5700	20240401	-13.33	3990	20241204	23.81	5270	-6.26	20250325	4295	15.02	20250103	5540	-10.83	20240725	3990	23.81	20241204	0.53	Y	093190	500	96 억	2145263	N	N	20	N	N
11	20250407	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-210	5	-4.05	150439181	29875	191.73	5130	5130	4855	6740	3640	5190	5035.62	11.15	1204	5303	5246	5193	5136	5083	5220	5110	96	1550	500	3840	5	1	19238905	958	7.19	0.45	12	0.16	693.00	10975.00	5700	20240401	-12.63	3990	20241204	24.81	5270	-5.50	20250325	4295	15.95	20250103	5540	-10.11	20240725	3990	24.81	20241204	0.53	Y	093190	500	96 억	2145263	N	N	250	N	N
12	20250407	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4980	-210	5	-4.05	150289616	29845	191.54	5130	5130	4855	6740	3640	5190	5035.67	11.15	1225	5303	5246	5193	5136	5083	5220	5110	96	1550	500	3840	5	1	19238905	958	7.19	0.45	12	0.16	693.00	10975.00	5700	20240401	-12.63	3990	20241204	24.81	5270	-5.50	20250325	4295	15.95	20250103	5540	-10.11	20240725	3990	24.81	20241204	0.53	Y	093190	500	96 억	2145263	N	N	250	N	N
13	20250407	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4940	-250	5	-4.82	119888691	23760	152.48	5130	5130	4855	6740	3640	5190	5045.82	11.15	2573	5303	5246	5193	5136	5083	5220	5110	96	1550	500	3840	5	1	19238905	950	7.13	0.45	12	0.12	693.00	10975.00	5700	20240401	-13.33	3990	20241204	23.81	5270	-6.26	20250325	4295	15.02	20250103	5540	-10.83	20240725	3990	23.81	20241204	0.53	Y	093190	500	96 억	2145263	N	N	250	N	N
14	20250407	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4975	-215	5	-4.14	117504166	23279	149.40	5130	5130	4855	6740	3640	5190	5047.65	11.15	2981	5303	5246	5193	5136	5083	5220	5110	96	1550	500	3840	5	1	19238905	957	7.18	0.45	12	0.12	693.00	10975.00	5700	20240401	-12.72	3990	20241204	24.69	5270	-5.60	20250325	4295	15.83	20250103	5540	-10.20	20240725	3990	24.69	20241204	0.53	Y	093190	500	96 억	2145263	N	N	250	N	N
15	20250407	110648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4970	-220	5	-4.24	114621971	22697	145.66	5130	5130	4855	6740	3640	5190	5050.09	11.15	2643	5303	5246	5193	5136	5083	5220	5110	96	1550	500	3840	5	1	19238905	956	7.17	0.45	12	0.12	693.00	10975.00	5700	20240401	-12.81	3990	20241204	24.56	5270	-5.69	20250325	4295	15.72	20250103	5540	-10.29	20240725	3990	24.56	20241204	0.53	Y	093190	500	96 억	2145263	N	N	250	N	N
16	20250407	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5000	-190	5	-3.66	88753880	17471	112.12	5130	5130	4980	6740	3640	5190	5080.07	11.15	2108	5303	5246	5193	5136	5083	5220	5110	96	1550	500	3840	10	1	19238905	962	7.22	0.46	12	0.09	693.00	10975.00	5700	20240401	-12.28	3990	20241204	25.31	5270	-5.12	20250325	4295	16.41	20250103	5540	-9.75	20240725	3990	25.31	20241204	0.53	Y	093190	500	96 억	2145263	N	N	250	N	N
17	20250407	090648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	-70	5	-1.35	30519160	5952	38.20	5130	5130	5090	6740	3640	5190	5127.55	11.15	0	5303	5246	5193	5136	5083	5220	5110	96	1550	500	3840	10	1	19238905	985	7.39	0.47	12	0.03	693.00	10975.00	5700	20240401	-10.18	3990	20241204	28.32	5270	-2.85	20250325	4295	19.21	20250103	5540	-7.58	20240725	3990	28.32	20241204	0.53	Y	093190	500	96 억	2145263	N	N	250	N	N
18	20250404	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-10	5	-0.19	80386670	15582	68.12	5200	5250	5140	6760	3640	5200	5158.94	11.20	-2202	5240	5220	5190	5170	5140	5230	5180	96	1560	500	3840	10	1	19238905	998	7.49	0.47	12	0.08	693.00	10975.00	5700	20240401	-8.95	3990	20241204	30.08	5270	-1.52	20250325	4295	20.84	20250103	5540	-6.32	20240725	3990	30.08	20241204	0.53	Y	093190	500	96 억	2155465	N	N	250	N	N
19	20250404	150651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	0	3	0.00	79804870	15470	67.63	5200	5250	5140	6760	3640	5200	5158.69	11.20	-2260	5240	5220	5190	5170	5140	5230	5180	96	1560	500	3840	10	1	19238905	1000	7.50	0.47	12	0.08	693.00	10975.00	5700	20240401	-8.77	3990	20241204	30.33	5270	-1.33	20250325	4295	21.07	20250103	5540	-6.14	20240725	3990	30.33	20241204	0.53	Y	093190	500	96 억	2155465	N	N	0	N	N
20	20250404	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-10	5	-0.19	79611920	15433	67.46	5200	5250	5140	6760	3640	5200	5158.55	11.20	-2261	5240	5220	5190	5170	5140	5230	5180	96	1560	500	3840	10	1	19238905	998	7.49	0.47	12	0.08	693.00	10975.00	5700	20240401	-8.95	3990	20241204	30.08	5270	-1.52	20250325	4295	20.84	20250103	5540	-6.32	20240725	3990	30.08	20241204	0.53	Y	093190	500	96 억	2155465	N	N	0	N	N
21	20250404	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	40	2	0.77	78589670	15237	66.61	5200	5250	5140	6760	3640	5200	5157.82	11.20	-2276	5240	5220	5190	5170	5140	5230	5180	96	1560	500	3840	10	1	19238905	1008	7.56	0.48	12	0.08	693.00	10975.00	5700	20240401	-8.07	3990	20241204	31.33	5270	-0.57	20250325	4295	22.00	20250103	5540	-5.42	20240725	3990	31.33	20241204	0.53	Y	093190	500	96 억	2155465	N	N	0	N	N
22	20250404	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-60	5	-1.15	61797710	12004	52.47	5200	5200	5140	6760	3640	5200	5148.09	11.20	-1487	5240	5220	5190	5170	5140	5230	5180	96	1560	500	3840	10	1	19238905	989	7.42	0.47	12	0.06	693.00	10975.00	5700	20240401	-9.82	3990	20241204	28.82	5270	-2.47	20250325	4295	19.67	20250103	5540	-7.22	20240725	3990	28.82	20241204	0.53	Y	093190	500	96 억	2155465	N	N	0	N	N
23	20250404	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-60	5	-1.15	39992500	7763	33.94	5200	5200	5140	6760	3640	5200	5151.68	11.20	-1266	5240	5220	5190	5170	5140	5230	5180	96	1560	500	3840	10	1	19238905	989	7.42	0.47	12	0.04	693.00	10975.00	5700	20240401	-9.82	3990	20241204	28.82	5270	-2.47	20250325	4295	19.67	20250103	5540	-7.22	20240725	3990	28.82	20241204	0.53	Y	093190	500	96 억	2155465	N	N	0	N	N
24	20250404	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-30	5	-0.58	8858780	1716	7.50	5200	5200	5140	6760	3640	5200	5162.46	11.20	-463	5240	5220	5190	5170	5140	5230	5180	96	1560	500	3840	10	1	19238905	995	7.46	0.47	12	0.01	693.00	10975.00	5700	20240401	-9.30	3990	20241204	29.57	5270	-1.90	20250325	4295	20.37	20250103	5540	-6.68	20240725	3990	29.57	20241204	0.53	Y	093190	500	96 억	2155465	N	N	0	N	N
25	20250404	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	0	3	0.00	348400	67	0.29	5200	5200	5200	6760	3640	5200	5200.00	11.20	0	5240	5220	5190	5170	5140	5230	5180	96	1560	500	3840	10	1	19238905	1000	7.50	0.47	12	0.00	693.00	10975.00	5700	20240401	-8.77	3990	20241204	30.33	5270	-1.33	20250325	4295	21.07	20250103	5540	-6.14	20240725	3990	30.33	20241204	0.53	Y	093190	500	96 억	2155465	N	N	0	N	N
26	20250403	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	-10	5	-0.19	118251720	22876	381.20	5170	5210	5160	6770	3650	5210	5169.25	11.20	735	5263	5236	5183	5156	5103	5250	5170	96	1560	500	3850	10	1	19238905	1000	7.50	0.47	12	0.12	693.00	10975.00	5700	20240401	-8.77	3990	20241204	30.33	5270	-1.33	20250325	4295	21.07	20250103	5560	-6.47	20240403	3990	30.33	20241204	0.53	Y	093190	500	96 억	2154730	N	N	0	N	N
27	20250403	150644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-40	5	-0.77	117904400	22809	380.09	5170	5210	5160	6770	3650	5210	5169.21	11.20	775	5263	5236	5183	5156	5103	5250	5170	96	1560	500	3850	10	1	19238905	995	7.46	0.47	12	0.12	693.00	10975.00	5700	20240401	-9.30	3990	20241204	29.57	5270	-1.90	20250325	4295	20.37	20250103	5560	-7.01	20240403	3990	29.57	20241204	0.53	Y	093190	500	96 억	2154730	N	N	0	N	N
28	20250403	140644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-40	5	-0.77	38760600	7484	124.71	5170	5210	5170	6770	3650	5210	5179.13	11.20	694	5263	5236	5183	5156	5103	5250	5170	96	1560	500	3850	10	1	19238905	995	7.46	0.47	12	0.04	693.00	10975.00	5700	20240401	-9.30	3990	20241204	29.57	5270	-1.90	20250325	4295	20.37	20250103	5560	-7.01	20240403	3990	29.57	20241204	0.53	Y	093190	500	96 억	2154730	N	N	0	N	N
29	20250403	130644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-20	5	-0.38	14012930	2699	44.98	5170	5210	5170	6770	3650	5210	5191.90	11.20	348	5263	5236	5183	5156	5103	5250	5170	96	1560	500	3850	10	1	19238905	998	7.49	0.47	12	0.01	693.00	10975.00	5700	20240401	-8.95	3990	20241204	30.08	5270	-1.52	20250325	4295	20.84	20250103	5560	-6.65	20240403	3990	30.08	20241204	0.53	Y	093190	500	96 억	2154730	N	N	0	N	N
30	20250403	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-20	5	-0.38	12936440	2492	41.53	5170	5210	5170	6770	3650	5210	5191.19	11.20	348	5263	5236	5183	5156	5103	5250	5170	96	1560	500	3850	10	1	19238905	998	7.49	0.47	12	0.01	693.00	10975.00	5700	20240401	-8.95	3990	20241204	30.08	5270	-1.52	20250325	4295	20.84	20250103	5560	-6.65	20240403	3990	30.08	20241204	0.53	Y	093190	500	96 억	2154730	N	N	0	N	N
31	20250403	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	-20	5	-0.38	12936440	2492	41.53	5170	5210	5170	6770	3650	5210	5191.19	11.20	348	5263	5236	5183	5156	5103	5250	5170	96	1560	500	3850	10	1	19238905	998	7.49	0.47	12	0.01	693.00	10975.00	5700	20240401	-8.95	3990	20241204	30.08	5270	-1.52	20250325	4295	20.84	20250103	5560	-6.65	20240403	3990	30.08	20241204	0.53	Y	093190	500	96 억	2154730	N	N	0	N	N
32	20250403	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	0	3	0.00	3515610	679	11.31	5170	5210	5170	6770	3650	5210	5177.63	11.20	84	5263	5236	5183	5156	5103	5250	5170	96	1560	500	3850	10	1	19238905	1002	7.52	0.47	12	0.00	693.00	10975.00	5700	20240401	-8.60	3990	20241204	30.58	5270	-1.14	20250325	4295	21.30	20250103	5560	-6.29	20240403	3990	30.58	20241204	0.53	Y	093190	500	96 억	2154730	N	N	0	N	N
33	20250403	090646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-40	5	-0.77	2585000	500	8.33	5170	5170	5170	6770	3650	5210	5170.00	11.20	0	5263	5236	5183	5156	5103	5250	5170	96	1560	500	3850	10	1	19238905	995	7.46	0.47	12	0.00	693.00	10975.00	5700	20240401	-9.30	3990	20241204	29.57	5270	-1.90	20250325	4295	20.37	20250103	5560	-7.01	20240403	3990	29.57	20241204	0.53	Y	093190	500	96 억	2154730	N	N	0	N	N
34	20250402	160630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5210	50	2	0.97	31096090	6001	225.01	5130	5210	5130	6700	3620	5160	5181.82	11.19	991	5226	5192	5126	5092	5026	5210	5110	96	1540	500	3810	10	1	19238905	1002	7.52	0.47	12	0.03	693.00	10975.00	5700	20240401	-8.60	3990	20241204	30.58	5270	-1.14	20250325	4295	21.30	20250103	5650	-7.79	20240402	3990	30.58	20241204	0.56	Y	093190	500	96 억	2152506	N	N	0	N	N
35	20250402	150630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	30	2	0.58	29743490	5741	215.26	5130	5210	5130	6700	3620	5160	5180.89	11.19	856	5226	5192	5126	5092	5026	5210	5110	96	1540	500	3810	10	1	19238905	998	7.49	0.47	12	0.03	693.00	10975.00	5700	20240401	-8.95	3990	20241204	30.08	5270	-1.52	20250325	4295	20.84	20250103	5650	-8.14	20240402	3990	30.08	20241204	0.56	Y	093190	500	96 억	2152506	N	N	0	N	N
36	20250402	140631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	40	2	0.78	24954430	4819	180.69	5130	5210	5130	6700	3620	5160	5178.34	11.19	646	5226	5192	5126	5092	5026	5210	5110	96	1540	500	3810	10	1	19238905	1000	7.50	0.47	12	0.03	693.00	10975.00	5700	20240401	-8.77	3990	20241204	30.33	5270	-1.33	20250325	4295	21.07	20250103	5650	-7.96	20240402	3990	30.33	20241204	0.56	Y	093190	500	96 억	2152506	N	N	0	N	N
37	20250402	130634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5190	30	2	0.58	15118800	2923	109.60	5130	5190	5130	6700	3620	5160	5172.36	11.19	73	5226	5192	5126	5092	5026	5210	5110	96	1540	500	3810	10	1	19238905	998	7.49	0.47	12	0.02	693.00	10975.00	5700	20240401	-8.95	3990	20241204	30.08	5270	-1.52	20250325	4295	20.84	20250103	5650	-8.14	20240402	3990	30.08	20241204	0.56	Y	093190	500	96 억	2152506	N	N	0	N	N
38	20250402	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	20	2	0.39	8398040	1625	60.93	5130	5180	5130	6700	3620	5160	5168.02	11.19	73	5226	5192	5126	5092	5026	5210	5110	96	1540	500	3810	10	1	19238905	997	7.47	0.47	12	0.01	693.00	10975.00	5700	20240401	-9.12	3990	20241204	29.82	5270	-1.71	20250325	4295	20.61	20250103	5650	-8.32	20240402	3990	29.82	20241204	0.56	Y	093190	500	96 억	2152506	N	N	0	N	N
39	20250402	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	10	2	0.19	7147200	1383	51.86	5130	5180	5130	6700	3620	5160	5167.90	11.19	73	5226	5192	5126	5092	5026	5210	5110	96	1540	500	3810	10	1	19238905	995	7.46	0.47	12	0.01	693.00	10975.00	5700	20240401	-9.30	3990	20241204	29.57	5270	-1.90	20250325	4295	20.37	20250103	5650	-8.50	20240402	3990	29.57	20241204	0.56	Y	093190	500	96 억	2152506	N	N	0	N	N
40	20250402	100630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5180	20	2	0.39	684700	133	4.99	5130	5180	5130	6700	3620	5160	5148.12	11.19	73	5226	5192	5126	5092	5026	5210	5110	96	1540	500	3810	10	1	19238905	997	7.47	0.47	12	0.00	693.00	10975.00	5700	20240401	-9.12	3990	20241204	29.82	5270	-1.71	20250325	4295	20.61	20250103	5650	-8.32	20240402	3990	29.82	20241204	0.56	Y	093190	500	96 억	2152506	N	N	0	N	N
41	20250402	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	0	3	0.00	384780	75	2.81	5130	5160	5130	6700	3620	5160	5130.40	11.19	74	5226	5192	5126	5092	5026	5210	5110	96	1540	500	3810	10	1	19238905	993	7.45	0.47	12	0.00	693.00	10975.00	5700	20240401	-9.47	3990	20241204	29.32	5270	-2.09	20250325	4295	20.14	20250103	5650	-8.67	20240402	3990	29.32	20241204	0.56	Y	093190	500	96 억	2152506	N	N	0	N	N
42	20250401	160636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	60	2	1.18	13670290	2667	5.35	5060	5160	5060	6630	3570	5100	5125.72	11.19	288	5166	5132	5096	5062	5026	5150	5080	96	1530	500	3770	10	1	19238905	993	7.45	0.47	12	0.01	693.00	10975.00	5700	20240401	-9.47	3990	20241204	29.32	5270	-2.09	20250325	4295	20.14	20250103	5700	-9.47	20240401	3990	29.32	20241204	0.57	Y	093190	500	96 억	2152218	N	N	5	N	N
43	20250401	150635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5160	60	2	1.18	13097760	2556	5.13	5060	5160	5060	6630	3570	5100	5124.32	11.19	296	5166	5132	5096	5062	5026	5150	5080	96	1530	500	3770	10	1	19238905	993	7.45	0.47	12	0.01	693.00	10975.00	5700	20240401	-9.47	3990	20241204	29.32	5270	-2.09	20250325	4295	20.14	20250103	5700	-9.47	20240401	3990	29.32	20241204	0.57	Y	093190	500	96 억	2152218	N	N	5	N	N
44	20250401	140636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	50	2	0.98	8745830	1708	3.43	5060	5150	5060	6630	3570	5100	5120.51	11.19	278	5166	5132	5096	5062	5026	5150	5080	96	1530	500	3770	10	1	19238905	991	7.43	0.47	12	0.01	693.00	10975.00	5700	20240401	-9.65	3990	20241204	29.07	5270	-2.28	20250325	4295	19.91	20250103	5700	-9.65	20240401	3990	29.07	20241204	0.57	Y	093190	500	96 억	2152218	N	N	5	N	N
45	20250401	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	40	2	0.78	7392810	1445	2.90	5060	5140	5060	6630	3570	5100	5116.13	11.19	256	5166	5132	5096	5062	5026	5150	5080	96	1530	500	3770	10	1	19238905	989	7.42	0.47	12	0.01	693.00	10975.00	5700	20240401	-9.82	3990	20241204	28.82	5270	-2.47	20250325	4295	19.67	20250103	5700	-9.82	20240401	3990	28.82	20241204	0.57	Y	093190	500	96 억	2152218	N	N	5	N	N
46	20250401	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	40	2	0.78	7392810	1445	2.90	5060	5140	5060	6630	3570	5100	5116.13	11.19	256	5166	5132	5096	5062	5026	5150	5080	96	1530	500	3770	10	1	19238905	989	7.42	0.47	12	0.01	693.00	10975.00	5700	20240401	-9.82	3990	20241204	28.82	5270	-2.47	20250325	4295	19.67	20250103	5700	-9.82	20240401	3990	28.82	20241204	0.57	Y	093190	500	96 억	2152218	N	N	5	N	N
47	20250401	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	30	2	0.59	4791930	938	1.88	5060	5140	5060	6630	3570	5100	5108.67	11.19	255	5166	5132	5096	5062	5026	5150	5080	96	1530	500	3770	10	1	19238905	987	7.40	0.47	12	0.00	693.00	10975.00	5700	20240401	-10.00	3990	20241204	28.57	5270	-2.66	20250325	4295	19.44	20250103	5700	-10.00	20240401	3990	28.57	20241204	0.57	Y	093190	500	96 억	2152218	N	N	5	N	N
48	20250401	100626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	10	2	0.20	1439460	282	0.57	5060	5140	5060	6630	3570	5100	5104.47	11.19	9	5166	5132	5096	5062	5026	5150	5080	96	1530	500	3770	10	1	19238905	983	7.37	0.47	12	0.00	693.00	10975.00	5700	20240401	-10.35	3990	20241204	28.07	5270	-3.04	20250325	4295	18.98	20250103	5700	-10.35	20240401	3990	28.07	20241204	0.57	Y	093190	500	96 억	2152218	N	N	5	N	N
49	20250401	090628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	40	2	0.78	493140	97	0.19	5060	5140	5060	6630	3570	5100	5083.92	11.19	8	5166	5132	5096	5062	5026	5150	5080	96	1530	500	3770	10	1	19238905	989	7.42	0.47	12	0.00	693.00	10975.00	5700	20240401	-9.82	3990	20241204	28.82	5270	-2.47	20250325	4295	19.67	20250103	5700	-9.82	20240401	3990	28.82	20241204	0.57	Y	093190	500	96 억	2152218	N	N	5	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History