KissMeData/094170/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	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19250	-270	5	-1.38	3387979670	174049	130.46	20000	20000	19000	25350	13670	19520	19465.74	5.50	-56352	20606	20062	19706	19162	18806	19885	18985	97	5830	500	14440	10	1	19067208	3670	16.23	4.84	12	0.91	1186.00	3977.00	23950	20250320	-19.62	14718	20241203	30.79	23950	-19.62	20250320	17500	10.00	20250102	23950	-19.62	20250320	16140	19.27	20241203	5.85	Y	094170	500	97 억	1049585	N	N	42642	N	N
3	20250408	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19190	-330	5	-1.69	3025757490	155107	116.26	20000	20000	19000	25350	13670	19520	19507.55	5.50	-56631	20606	20062	19706	19162	18806	19885	18985	97	5830	500	14440	10	1	19067208	3659	16.18	4.83	12	0.81	1186.00	3977.00	23950	20250320	-19.87	14718	20241203	30.38	23950	-19.87	20250320	17500	9.66	20250102	23950	-19.87	20250320	16140	18.90	20241203	5.85	Y	094170	500	97 억	1049585	N	N	12811	N	N
4	20250408	140655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19140	-380	5	-1.95	2768643275	141735	106.24	20000	20000	19000	25350	13670	19520	19533.94	5.50	-55240	20606	20062	19706	19162	18806	19885	18985	97	5830	500	14440	10	1	19067208	3649	16.14	4.81	12	0.74	1186.00	3977.00	23950	20250320	-20.08	14718	20241203	30.04	23950	-20.08	20250320	17500	9.37	20250102	23950	-20.08	20250320	16140	18.59	20241203	5.85	Y	094170	500	97 억	1049585	N	N	12811	N	N
5	20250408	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19380	-140	5	-0.72	2142493220	109082	81.76	20000	20000	19360	25350	13670	19520	19641.13	5.50	-46933	20606	20062	19706	19162	18806	19885	18985	97	5830	500	14440	10	1	19067208	3695	16.34	4.87	12	0.57	1186.00	3977.00	23950	20250320	-19.08	14718	20241203	31.68	23950	-19.08	20250320	17500	10.74	20250102	23950	-19.08	20250320	16140	20.07	20241203	5.85	Y	094170	500	97 억	1049585	N	N	12811	N	N
6	20250408	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19670	150	2	0.77	1612696530	81927	61.41	20000	20000	19360	25350	13670	19520	19684.55	5.50	-47867	20606	20062	19706	19162	18806	19885	18985	97	5830	500	14440	10	1	19067208	3751	16.59	4.95	12	0.43	1186.00	3977.00	23950	20250320	-17.87	14718	20241203	33.65	23950	-17.87	20250320	17500	12.40	20250102	23950	-17.87	20250320	16140	21.87	20241203	5.85	Y	094170	500	97 억	1049585	N	N	12811	N	N
7	20250408	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19620	100	2	0.51	1343405505	68221	51.13	20000	20000	19360	25350	13670	19520	19691.96	5.50	-41842	20606	20062	19706	19162	18806	19885	18985	97	5830	500	14440	10	1	19067208	3741	16.54	4.93	12	0.36	1186.00	3977.00	23950	20250320	-18.08	14718	20241203	33.31	23950	-18.08	20250320	17500	12.11	20250102	23950	-18.08	20250320	16140	21.56	20241203	5.85	Y	094170	500	97 억	1049585	N	N	12811	N	N
8	20250408	100656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19530	10	2	0.05	845123045	42679	31.99	20000	20000	19530	25350	13670	19520	19801.85	5.50	-25579	20606	20062	19706	19162	18806	19885	18985	97	5830	500	14440	10	1	19067208	3724	16.47	4.91	12	0.22	1186.00	3977.00	23950	20250320	-18.46	14718	20241203	32.69	23950	-18.46	20250320	17500	11.60	20250102	23950	-18.46	20250320	16140	21.00	20241203	5.85	Y	094170	500	97 억	1049585	N	N	12811	N	N
9	20250408	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19900	380	2	1.95	93587420	4697	3.52	20000	20000	19830	25350	13670	19520	19924.94	5.50	1118	20606	20062	19706	19162	18806	19885	18985	97	5830	500	14440	10	1	19067208	3794	16.78	5.00	12	0.02	1186.00	3977.00	23950	20250320	-16.91	14718	20241203	35.21	23950	-16.91	20250320	17500	13.71	20250102	23950	-16.91	20250320	16140	23.30	20241203	5.85	Y	094170	500	97 억	1049585	N	N	12811	N	N
10	20250407	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19520	-930	5	-4.55	2630105715	133415	108.51	19910	20250	19350	26550	14350	20450	19713.73	5.47	-23985	21216	20832	20366	19982	19516	21025	20175	97	6100	500	15130	10	1	19067208	3722	16.46	4.91	12	0.70	1186.00	3977.00	23950	20250320	-18.50	14718	20241203	32.63	23950	-18.50	20250320	17500	11.54	20250102	23950	-18.50	20250320	16140	20.94	20241203	5.92	Y	094170	500	97 억	1043379	N	N	12811	N	N
11	20250407	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19760	-690	5	-3.37	2464919835	124990	101.66	19910	20250	19350	26550	14350	20450	19720.94	5.47	-21907	21216	20832	20366	19982	19516	21025	20175	97	6100	500	15130	10	1	19067208	3768	16.66	4.97	12	0.66	1186.00	3977.00	23950	20250320	-17.49	14718	20241203	34.26	23950	-17.49	20250320	17500	12.91	20250102	23950	-17.49	20250320	16140	22.43	20241203	5.92	Y	094170	500	97 억	1043379	N	N	20250	N	N
12	20250407	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19790	-660	5	-3.23	2231809195	113176	92.05	19910	20250	19350	26550	14350	20450	19719.81	5.47	-19134	21216	20832	20366	19982	19516	21025	20175	97	6100	500	15130	10	1	19067208	3773	16.69	4.98	12	0.59	1186.00	3977.00	23950	20250320	-17.37	14718	20241203	34.46	23950	-17.37	20250320	17500	13.09	20250102	23950	-17.37	20250320	16140	22.61	20241203	5.92	Y	094170	500	97 억	1043379	N	N	20250	N	N
13	20250407	130649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	-400	5	-1.96	1987519385	100889	82.06	19910	20250	19350	26550	14350	20450	19700.06	5.47	-14491	21216	20832	20366	19982	19516	21025	20175	97	6100	500	15130	50	1	19067208	3823	16.91	5.04	12	0.53	1186.00	3977.00	23950	20250320	-16.28	14718	20241203	36.23	23950	-16.28	20250320	17500	14.57	20250102	23950	-16.28	20250320	16140	24.23	20241203	5.92	Y	094170	500	97 억	1043379	N	N	20250	N	N
14	20250407	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	-300	5	-1.47	1850044695	94046	76.49	19910	20250	19350	26550	14350	20450	19671.70	5.47	-14452	21216	20832	20366	19982	19516	21025	20175	97	6100	500	15130	50	1	19067208	3842	16.99	5.07	12	0.49	1186.00	3977.00	23950	20250320	-15.87	14718	20241203	36.91	23950	-15.87	20250320	17500	15.14	20250102	23950	-15.87	20250320	16140	24.85	20241203	5.92	Y	094170	500	97 억	1043379	N	N	20250	N	N
15	20250407	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20150	-300	5	-1.47	1752852555	89198	72.55	19910	20250	19350	26550	14350	20450	19651.25	5.47	-13935	21216	20832	20366	19982	19516	21025	20175	97	6100	500	15130	50	1	19067208	3842	16.99	5.07	12	0.47	1186.00	3977.00	23950	20250320	-15.87	14718	20241203	36.91	23950	-15.87	20250320	17500	15.14	20250102	23950	-15.87	20250320	16140	24.85	20241203	5.92	Y	094170	500	97 억	1043379	N	N	20250	N	N
16	20250407	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19800	-650	5	-3.18	1359823955	69542	56.56	19910	19990	19350	26550	14350	20450	19554.00	5.47	-12972	21216	20832	20366	19982	19516	21025	20175	97	6100	500	15130	10	1	19067208	3775	16.69	4.98	12	0.36	1186.00	3977.00	23950	20250320	-17.33	14718	20241203	34.53	23950	-17.33	20250320	17500	13.14	20250102	23950	-17.33	20250320	16140	22.68	20241203	5.92	Y	094170	500	97 억	1043379	N	N	20250	N	N
17	20250407	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19570	-880	5	-4.30	295182900	15036	12.23	19910	19990	19450	26550	14350	20450	19631.74	5.47	-2645	21216	20832	20366	19982	19516	21025	20175	97	6100	500	15130	10	1	19067208	3731	16.50	4.92	12	0.08	1186.00	3977.00	23950	20250320	-18.29	14718	20241203	32.97	23950	-18.29	20250320	17500	11.83	20250102	23950	-18.29	20250320	16140	21.25	20241203	5.92	Y	094170	500	97 억	1043379	N	N	20250	N	N
18	20250404	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	200	2	0.99	2481730505	122948	215.65	20000	20750	19900	26300	14200	20250	20185.20	5.60	-25467	20796	20522	20226	19952	19656	20660	20090	97	6050	500	14980	50	1	19067208	3899	17.24	5.14	12	0.64	1186.00	3977.00	23950	20250320	-14.61	14718	20241203	38.95	23950	-14.61	20250320	17500	16.86	20250102	23950	-14.61	20250320	16140	26.70	20241203	5.89	Y	094170	500	97 억	1068395	N	N	20250	N	N
19	20250404	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	200	2	0.99	2368424205	117404	205.92	20000	20750	19900	26300	14200	20250	20173.28	5.60	-23080	20796	20522	20226	19952	19656	20660	20090	97	6050	500	14980	50	1	19067208	3899	17.24	5.14	12	0.62	1186.00	3977.00	23950	20250320	-14.61	14718	20241203	38.95	23950	-14.61	20250320	17500	16.86	20250102	23950	-14.61	20250320	16140	26.70	20241203	5.89	Y	094170	500	97 억	1068395	N	N	4664	N	N
20	20250404	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19920	-330	5	-1.63	1731688295	86121	151.05	20000	20550	19900	26300	14200	20250	20107.62	5.60	-20912	20796	20522	20226	19952	19656	20660	20090	97	6050	500	14980	10	1	19067208	3798	16.80	5.01	12	0.45	1186.00	3977.00	23950	20250320	-16.83	14718	20241203	35.34	23950	-16.83	20250320	17500	13.83	20250102	23950	-16.83	20250320	16140	23.42	20241203	5.89	Y	094170	500	97 억	1068395	N	N	4664	N	N
21	20250404	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	-200	5	-0.99	1576336315	78346	137.42	20000	20550	19900	26300	14200	20250	20120.19	5.60	-20091	20796	20522	20226	19952	19656	20660	20090	97	6050	500	14980	50	1	19067208	3823	16.91	5.04	12	0.41	1186.00	3977.00	23950	20250320	-16.28	14718	20241203	36.23	23950	-16.28	20250320	17500	14.57	20250102	23950	-16.28	20250320	16140	24.23	20241203	5.89	Y	094170	500	97 억	1068395	N	N	4664	N	N
22	20250404	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	-250	5	-1.23	1088120425	53913	94.56	20000	20550	19980	26300	14200	20250	20182.90	5.60	-13648	20796	20522	20226	19952	19656	20660	20090	97	6050	500	14980	50	1	19067208	3813	16.86	5.03	12	0.28	1186.00	3977.00	23950	20250320	-16.49	14718	20241203	35.89	23950	-16.49	20250320	17500	14.29	20250102	23950	-16.49	20250320	16140	23.92	20241203	5.89	Y	094170	500	97 억	1068395	N	N	4664	N	N
23	20250404	110652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20100	-150	5	-0.74	619721975	30811	54.04	20000	20350	19980	26300	14200	20250	20113.66	5.60	-13344	20796	20522	20226	19952	19656	20660	20090	97	6050	500	14980	50	1	19067208	3833	16.95	5.05	12	0.16	1186.00	3977.00	23950	20250320	-16.08	14718	20241203	36.57	23950	-16.08	20250320	17500	14.86	20250102	23950	-16.08	20250320	16140	24.54	20241203	5.89	Y	094170	500	97 억	1068395	N	N	4664	N	N
24	20250404	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	50	2	0.25	361182475	17985	31.54	20000	20350	19980	26300	14200	20250	20082.43	5.60	-9436	20796	20522	20226	19952	19656	20660	20090	97	6050	500	14980	50	1	19067208	3871	17.12	5.10	12	0.09	1186.00	3977.00	23950	20250320	-15.24	14718	20241203	37.93	23950	-15.24	20250320	17500	16.00	20250102	23950	-15.24	20250320	16140	25.77	20241203	5.89	Y	094170	500	97 억	1068395	N	N	4664	N	N
25	20250404	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20050	-200	5	-0.99	77828070	3887	6.82	20000	20100	19980	26300	14200	20250	20022.66	5.60	-1564	20796	20522	20226	19952	19656	20660	20090	97	6050	500	14980	50	1	19067208	3823	16.91	5.04	12	0.02	1186.00	3977.00	23950	20250320	-16.28	14718	20241203	36.23	23950	-16.28	20250320	17500	14.57	20250102	23950	-16.28	20250320	16140	24.23	20241203	5.89	Y	094170	500	97 억	1068395	N	N	4664	N	N
26	20250403	160641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-250	5	-1.22	1151121025	57014	62.36	20100	20500	19930	26650	14350	20500	20190.04	5.66	-10467	21266	20882	20616	20232	19966	20750	20100	97	6150	500	15170	50	1	19067208	3861	17.07	5.09	12	0.30	1186.00	3977.00	23950	20250320	-15.45	14718	20241203	37.59	23950	-15.45	20250320	17500	15.71	20250102	23950	-15.45	20250320	16140	25.46	20241203	5.96	Y	094170	500	97 억	1078505	N	N	4664	N	N
27	20250403	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-250	5	-1.22	1065674625	52794	57.75	20100	20500	19930	26650	14350	20500	20185.53	5.66	-9582	21266	20882	20616	20232	19966	20750	20100	97	6150	500	15170	50	1	19067208	3861	17.07	5.09	12	0.28	1186.00	3977.00	23950	20250320	-15.45	14718	20241203	37.59	23950	-15.45	20250320	17500	15.71	20250102	23950	-15.45	20250320	16140	25.46	20241203	5.96	Y	094170	500	97 억	1078505	N	N	5064	N	N
28	20250403	140647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	-250	5	-1.22	958764400	47512	51.97	20100	20500	19930	26650	14350	20500	20179.42	5.66	-7633	21266	20882	20616	20232	19966	20750	20100	97	6150	500	15170	50	1	19067208	3861	17.07	5.09	12	0.25	1186.00	3977.00	23950	20250320	-15.45	14718	20241203	37.59	23950	-15.45	20250320	17500	15.71	20250102	23950	-15.45	20250320	16140	25.46	20241203	5.96	Y	094170	500	97 억	1078505	N	N	5064	N	N
29	20250403	130646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	-150	5	-0.73	898897800	44563	48.75	20100	20500	19930	26650	14350	20500	20171.39	5.66	-5737	21266	20882	20616	20232	19966	20750	20100	97	6150	500	15170	50	1	19067208	3880	17.16	5.12	12	0.23	1186.00	3977.00	23950	20250320	-15.03	14718	20241203	38.27	23950	-15.03	20250320	17500	16.29	20250102	23950	-15.03	20250320	16140	26.08	20241203	5.96	Y	094170	500	97 억	1078505	N	N	5064	N	N
30	20250403	120644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20400	-100	5	-0.49	754658250	37478	41.00	20100	20450	19930	26650	14350	20500	20136.03	5.66	-1943	21266	20882	20616	20232	19966	20750	20100	97	6150	500	15170	50	1	19067208	3890	17.20	5.13	12	0.20	1186.00	3977.00	23950	20250320	-14.82	14718	20241203	38.61	23950	-14.82	20250320	17500	16.57	20250102	23950	-14.82	20250320	16140	26.39	20241203	5.96	Y	094170	500	97 억	1078505	N	N	5064	N	N
31	20250403	110647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20300	-200	5	-0.98	710519800	35312	38.63	20100	20400	19930	26650	14350	20500	20121.20	5.66	-1178	21266	20882	20616	20232	19966	20750	20100	97	6150	500	15170	50	1	19067208	3871	17.12	5.10	12	0.19	1186.00	3977.00	23950	20250320	-15.24	14718	20241203	37.93	23950	-15.24	20250320	17500	16.00	20250102	23950	-15.24	20250320	16140	25.77	20241203	5.96	Y	094170	500	97 억	1078505	N	N	5064	N	N
32	20250403	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20200	-300	5	-1.46	530772850	26454	28.94	20100	20300	19930	26650	14350	20500	20063.99	5.66	-3143	21266	20882	20616	20232	19966	20750	20100	97	6150	500	15170	50	1	19067208	3852	17.03	5.08	12	0.14	1186.00	3977.00	23950	20250320	-15.66	14718	20241203	37.25	23950	-15.66	20250320	17500	15.43	20250102	23950	-15.66	20250320	16140	25.15	20241203	5.96	Y	094170	500	97 억	1078505	N	N	5064	N	N
33	20250403	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	-500	5	-2.44	147083420	7355	8.05	20100	20200	19930	26650	14350	20500	19997.75	5.66	-426	21266	20882	20616	20232	19966	20750	20100	97	6150	500	15170	50	1	19067208	3813	16.86	5.03	12	0.04	1186.00	3977.00	23950	20250320	-16.49	14718	20241203	35.89	23950	-16.49	20250320	17500	14.29	20250102	23950	-16.49	20250320	16140	23.92	20241203	5.96	Y	094170	500	97 억	1078505	N	N	5064	N	N
34	20250402	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	-450	5	-2.15	1881436650	91420	80.14	20950	21000	20350	27200	14700	20950	20580.32	5.75	-18815	21483	21216	20983	20716	20483	21350	20850	97	6250	500	15500	50	1	19067208	3909	17.28	5.15	12	0.48	1186.00	3977.00	23950	20250320	-14.41	14718	20241203	39.29	23950	-14.41	20250320	17500	17.14	20250102	23950	-14.41	20250320	16140	27.01	20241203	6.07	Y	094170	500	97 억	1097250	N	N	5064	N	N
35	20250402	150633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-500	5	-2.39	1796185600	87255	76.49	20950	21000	20350	27200	14700	20950	20585.47	5.75	-19023	21483	21216	20983	20716	20483	21350	20850	97	6250	500	15500	50	1	19067208	3899	17.24	5.14	12	0.46	1186.00	3977.00	23950	20250320	-14.61	14718	20241203	38.95	23950	-14.61	20250320	17500	16.86	20250102	23950	-14.61	20250320	16140	26.70	20241203	6.07	Y	094170	500	97 억	1097250	N	N	7462	N	N
36	20250402	140634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-500	5	-2.39	1626731750	78953	69.21	20950	21000	20450	27200	14700	20950	20603.80	5.75	-17849	21483	21216	20983	20716	20483	21350	20850	97	6250	500	15500	50	1	19067208	3899	17.24	5.14	12	0.41	1186.00	3977.00	23950	20250320	-14.61	14718	20241203	38.95	23950	-14.61	20250320	17500	16.86	20250102	23950	-14.61	20250320	16140	26.70	20241203	6.07	Y	094170	500	97 억	1097250	N	N	7462	N	N
37	20250402	130636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	-350	5	-1.67	1450958700	70387	61.70	20950	21000	20450	27200	14700	20950	20614.02	5.75	-16828	21483	21216	20983	20716	20483	21350	20850	97	6250	500	15500	50	1	19067208	3928	17.37	5.18	12	0.37	1186.00	3977.00	23950	20250320	-13.99	14718	20241203	39.96	23950	-13.99	20250320	17500	17.71	20250102	23950	-13.99	20250320	16140	27.63	20241203	6.07	Y	094170	500	97 억	1097250	N	N	7462	N	N
38	20250402	120635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20500	-450	5	-2.15	1289129350	62512	54.80	20950	21000	20450	27200	14700	20950	20622.11	5.75	-14193	21483	21216	20983	20716	20483	21350	20850	97	6250	500	15500	50	1	19067208	3909	17.28	5.15	12	0.33	1186.00	3977.00	23950	20250320	-14.41	14718	20241203	39.29	23950	-14.41	20250320	17500	17.14	20250102	23950	-14.41	20250320	16140	27.01	20241203	6.07	Y	094170	500	97 억	1097250	N	N	7462	N	N
39	20250402	110633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20550	-400	5	-1.91	1047821700	50791	44.52	20950	21000	20450	27200	14700	20950	20630.07	5.75	-10679	21483	21216	20983	20716	20483	21350	20850	97	6250	500	15500	50	1	19067208	3918	17.33	5.17	12	0.27	1186.00	3977.00	23950	20250320	-14.20	14718	20241203	39.62	23950	-14.20	20250320	17500	17.43	20250102	23950	-14.20	20250320	16140	27.32	20241203	6.07	Y	094170	500	97 억	1097250	N	N	7462	N	N
40	20250402	100632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	-350	5	-1.67	748361250	36203	31.74	20950	21000	20500	27200	14700	20950	20671.25	5.75	-6926	21483	21216	20983	20716	20483	21350	20850	97	6250	500	15500	50	1	19067208	3928	17.37	5.18	12	0.19	1186.00	3977.00	23950	20250320	-13.99	14718	20241203	39.96	23950	-13.99	20250320	17500	17.71	20250102	23950	-13.99	20250320	16140	27.63	20241203	6.07	Y	094170	500	97 억	1097250	N	N	7462	N	N
41	20250402	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	-350	5	-1.67	207820250	9984	8.75	20950	21000	20600	27200	14700	20950	20815.33	5.75	-7588	21483	21216	20983	20716	20483	21350	20850	97	6250	500	15500	50	1	19067208	3928	17.37	5.18	12	0.05	1186.00	3977.00	23950	20250320	-13.99	14718	20241203	39.96	23950	-13.99	20250320	17500	17.71	20250102	23950	-13.99	20250320	16140	27.63	20241203	6.07	Y	094170	500	97 억	1097250	N	N	7462	N	N
42	20250401	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	400	2	1.95	2397755125	114079	94.21	20750	21250	20750	26700	14400	20550	21018.45	5.80	3498	21350	20950	20500	20100	19650	21150	20300	97	6150	500	15200	50	1	19067208	3995	17.66	5.27	12	0.60	1186.00	3977.00	23950	20250320	-12.53	14718	20241203	42.34	23950	-12.53	20250320	17500	19.71	20250102	23950	-12.53	20250320	16140	29.80	20241203	6.26	Y	094170	500	97 억	1105704	N	N	7462	N	N
43	20250401	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	400	2	1.95	2159628525	102678	84.79	20750	21250	20750	26700	14400	20550	21033.02	5.80	3753	21350	20950	20500	20100	19650	21150	20300	97	6150	500	15200	50	1	19067208	3995	17.66	5.27	12	0.54	1186.00	3977.00	23950	20250320	-12.53	14718	20241203	42.34	23950	-12.53	20250320	17500	19.71	20250102	23950	-12.53	20250320	16140	29.80	20241203	6.26	Y	094170	500	97 억	1105704	N	N	13505	N	N
44	20250401	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	500	2	2.43	2031652075	96577	79.75	20750	21250	20750	26700	14400	20550	21036.60	5.80	2532	21350	20950	20500	20100	19650	21150	20300	97	6150	500	15200	50	1	19067208	4014	17.75	5.29	12	0.51	1186.00	3977.00	23950	20250320	-12.11	14718	20241203	43.02	23950	-12.11	20250320	17500	20.29	20250102	23950	-12.11	20250320	16140	30.42	20241203	6.26	Y	094170	500	97 억	1105704	N	N	13505	N	N
45	20250401	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21050	500	2	2.43	1761175825	83700	69.12	20750	21250	20750	26700	14400	20550	21041.53	5.80	738	21350	20950	20500	20100	19650	21150	20300	97	6150	500	15200	50	1	19067208	4014	17.75	5.29	12	0.44	1186.00	3977.00	23950	20250320	-12.11	14718	20241203	43.02	23950	-12.11	20250320	17500	20.29	20250102	23950	-12.11	20250320	16140	30.42	20241203	6.26	Y	094170	500	97 억	1105704	N	N	13505	N	N
46	20250401	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	400	2	1.95	1577374125	74937	61.88	20750	21250	20750	26700	14400	20550	21049.34	5.80	3511	21350	20950	20500	20100	19650	21150	20300	97	6150	500	15200	50	1	19067208	3995	17.66	5.27	12	0.39	1186.00	3977.00	23950	20250320	-12.53	14718	20241203	42.34	23950	-12.53	20250320	17500	19.71	20250102	23950	-12.53	20250320	16140	29.80	20241203	6.26	Y	094170	500	97 억	1105704	N	N	13505	N	N
47	20250401	110625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21200	650	2	3.16	1225020375	58186	48.05	20750	21250	20750	26700	14400	20550	21053.52	5.80	2313	21350	20950	20500	20100	19650	21150	20300	97	6150	500	15200	50	1	19067208	4042	17.88	5.33	12	0.31	1186.00	3977.00	23950	20250320	-11.48	14718	20241203	44.04	23950	-11.48	20250320	17500	21.14	20250102	23950	-11.48	20250320	16140	31.35	20241203	6.26	Y	094170	500	97 억	1105704	N	N	13505	N	N
48	20250401	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	400	2	1.95	808120025	38442	31.75	20750	21200	20750	26700	14400	20550	21021.80	5.80	339	21350	20950	20500	20100	19650	21150	20300	97	6150	500	15200	50	1	19067208	3995	17.66	5.27	12	0.20	1186.00	3977.00	23950	20250320	-12.53	14718	20241203	42.34	23950	-12.53	20250320	17500	19.71	20250102	23950	-12.53	20250320	16140	29.80	20241203	6.26	Y	094170	500	97 억	1105704	N	N	13505	N	N
49	20250401	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21100	550	2	2.68	81646950	3906	3.23	20750	21100	20750	26700	14400	20550	20902.96	5.80	-256	21350	20950	20500	20100	19650	21150	20300	97	6150	500	15200	50	1	19067208	4023	17.79	5.31	12	0.02	1186.00	3977.00	23950	20250320	-11.90	14718	20241203	43.36	23950	-11.90	20250320	17500	20.57	20250102	23950	-11.90	20250320	16140	30.73	20241203	6.26	Y	094170	500	97 억	1105704	N	N	13505	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History