KissMeData/214430/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	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	160857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47150	450	2	0.96	2909729300	60429	92.66	47800	49100	46650	60700	32700	46700	48151.21	3.79	-5250	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3351	22.39	3.06	12	0.85	2106.00	15407.00	66200	20250218	-28.78	24600	20240805	91.67	66200	-28.78	20250218	42700	10.42	20250205	66200	-28.78	20250218	24600	91.67	20240805	3.14	Y	214430	500	35 억	269541	N	N	5499	N	N
3	20250408	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	550	2	1.18	2830589275	58752	90.09	47800	49100	46650	60700	32700	46700	48178.60	3.79	-5279	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3358	22.44	3.07	12	0.83	2106.00	15407.00	66200	20250218	-28.63	24600	20240805	92.07	66200	-28.63	20250218	42700	10.66	20250205	66200	-28.63	20250218	24600	92.07	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
4	20250408	140901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47300	600	2	1.28	2538000175	52565	80.60	47800	49100	46650	60700	32700	46700	48283.08	3.79	-6626	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3361	22.46	3.07	12	0.74	2106.00	15407.00	66200	20250218	-28.55	24600	20240805	92.28	66200	-28.55	20250218	42700	10.77	20250205	66200	-28.55	20250218	24600	92.28	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
5	20250408	130858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48750	2050	2	4.39	2161480525	44695	68.54	47800	49100	46650	60700	32700	46700	48360.68	3.79	-6395	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3465	23.15	3.16	12	0.63	2106.00	15407.00	66200	20250218	-26.36	24600	20240805	98.17	66200	-26.36	20250218	42700	14.17	20250205	66200	-26.36	20250218	24600	98.17	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
6	20250408	120903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48900	2200	2	4.71	1760947525	36492	55.96	47800	49100	46650	60700	32700	46700	48255.71	3.79	-2595	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3475	23.22	3.17	12	0.51	2106.00	15407.00	66200	20250218	-26.13	24600	20240805	98.78	66200	-26.13	20250218	42700	14.52	20250205	66200	-26.13	20250218	24600	98.78	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
7	20250408	110901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	550	2	1.18	807705875	16942	25.98	47800	49000	46650	60700	32700	46700	47674.77	3.79	4216	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3358	22.44	3.07	12	0.24	2106.00	15407.00	66200	20250218	-28.63	24600	20240805	92.07	66200	-28.63	20250218	42700	10.66	20250205	66200	-28.63	20250218	24600	92.07	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
8	20250408	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47200	500	2	1.07	476497650	9949	15.26	47800	49000	46650	60700	32700	46700	47894.02	3.79	1987	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3354	22.41	3.06	12	0.14	2106.00	15407.00	66200	20250218	-28.70	24600	20240805	91.87	66200	-28.70	20250218	42700	10.54	20250205	66200	-28.70	20250218	24600	91.87	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
9	20250408	090904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48850	2150	2	4.60	164480850	3421	5.25	47800	48900	46750	60700	32700	46700	48079.76	3.79	106	51766	49232	47866	45332	43966	48550	44650	36	14000	500	34550	50	1	7106760	3472	23.20	3.17	12	0.05	2106.00	15407.00	66200	20250218	-26.21	24600	20240805	98.58	66200	-26.21	20250218	42700	14.40	20250205	66200	-26.21	20250218	24600	98.58	20240805	3.14	Y	214430	500	35 억	269541	N	N	3925	N	N
10	20250407	160852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	46700	-5400	5	-10.36	3133237900	65214	113.70	50000	50400	46500	67700	36500	52100	48045.48	3.87	-4147	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3319	22.17	3.03	12	0.92	2106.00	15407.00	66200	20250218	-29.46	24600	20240805	89.84	66200	-29.46	20250218	42700	9.37	20250205	66200	-29.46	20250218	24600	89.84	20240805	3.17	Y	214430	500	35 억	274729	N	N	3925	N	N
11	20250407	150858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47250	-4850	5	-9.31	2810556850	58323	101.68	50000	50400	46500	67700	36500	52100	48189.51	3.87	-4699	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3358	22.44	3.07	12	0.82	2106.00	15407.00	66200	20250218	-28.63	24600	20240805	92.07	66200	-28.63	20250218	42700	10.66	20250205	66200	-28.63	20250218	24600	92.07	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
12	20250407	140855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	47600	-4500	5	-8.64	2424931500	50215	87.55	50000	50400	46500	67700	36500	52100	48290.98	3.87	-5113	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3383	22.60	3.09	12	0.71	2106.00	15407.00	66200	20250218	-28.10	24600	20240805	93.50	66200	-28.10	20250218	42700	11.48	20250205	66200	-28.10	20250218	24600	93.50	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
13	20250407	130854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48350	-3750	5	-7.20	1810845025	37356	65.13	50000	50400	46500	67700	36500	52100	48475.35	3.87	-8660	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3436	22.96	3.14	12	0.53	2106.00	15407.00	66200	20250218	-26.96	24600	20240805	96.54	66200	-26.96	20250218	42700	13.23	20250205	66200	-26.96	20250218	24600	96.54	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
14	20250407	120853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48650	-3450	5	-6.62	1578671875	32555	56.76	50000	50400	46500	67700	36500	52100	48492.46	3.87	-7098	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3457	23.10	3.16	12	0.46	2106.00	15407.00	66200	20250218	-26.51	24600	20240805	97.76	66200	-26.51	20250218	42700	13.93	20250205	66200	-26.51	20250218	24600	97.76	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
15	20250407	110854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48950	-3150	5	-6.05	1270080225	26214	45.70	50000	50400	46500	67700	36500	52100	48450.45	3.87	-4314	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3479	23.24	3.18	12	0.37	2106.00	15407.00	66200	20250218	-26.06	24600	20240805	98.98	66200	-26.06	20250218	42700	14.64	20250205	66200	-26.06	20250218	24600	98.98	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
16	20250407	100854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48100	-4000	5	-7.68	853155175	17642	30.76	50000	50400	46500	67700	36500	52100	48359.32	3.87	-4188	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3418	22.84	3.12	12	0.25	2106.00	15407.00	66200	20250218	-27.34	24600	20240805	95.53	66200	-27.34	20250218	42700	12.65	20250205	66200	-27.34	20250218	24600	95.53	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
17	20250407	090856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	48700	-3400	5	-6.53	192760800	3902	6.80	50000	50400	48700	67700	36500	52100	49400.51	3.87	-1261	55566	53832	52566	50832	49566	53200	50200	36	15600	500	38550	50	1	7106760	3461	23.12	3.16	12	0.05	2106.00	15407.00	66200	20250218	-26.44	24600	20240805	97.97	66200	-26.44	20250218	42700	14.05	20250205	66200	-26.44	20250218	24600	97.97	20240805	3.17	Y	214430	500	35 억	274729	N	N	6185	N	N
18	20250404	160851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52100	-500	5	-0.95	3019197700	57357	90.49	52300	54300	51300	68300	36900	52600	52638.70	4.15	-20993	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3703	24.74	3.38	12	0.81	2106.00	15407.00	66200	20250218	-21.30	24600	20240805	111.79	66200	-21.30	20250218	42700	22.01	20250205	66200	-21.30	20250218	24600	111.79	20240805	3.15	Y	214430	500	35 억	295110	N	N	6185	N	N
19	20250404	150900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51800	-800	5	-1.52	2938832000	55812	88.05	52300	54300	51300	68300	36900	52600	52655.92	4.15	-20631	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3681	24.60	3.36	12	0.79	2106.00	15407.00	66200	20250218	-21.75	24600	20240805	110.57	66200	-21.75	20250218	42700	21.31	20250205	66200	-21.75	20250218	24600	110.57	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
20	20250404	140902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51800	-800	5	-1.52	2745463250	52060	82.13	52300	54300	51300	68300	36900	52600	52736.52	4.15	-18813	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3681	24.60	3.36	12	0.73	2106.00	15407.00	66200	20250218	-21.75	24600	20240805	110.57	66200	-21.75	20250218	42700	21.31	20250205	66200	-21.75	20250218	24600	110.57	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
21	20250404	130900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52100	-500	5	-0.95	2423167550	45842	72.32	52300	54300	51600	68300	36900	52600	52859.12	4.15	-14012	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3703	24.74	3.38	12	0.65	2106.00	15407.00	66200	20250218	-21.30	24600	20240805	111.79	66200	-21.30	20250218	42700	22.01	20250205	66200	-21.30	20250218	24600	111.79	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
22	20250404	120854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52600	0	3	0.00	2049810150	38703	61.06	52300	54300	51600	68300	36900	52600	52962.56	4.15	-11802	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3738	24.98	3.41	12	0.54	2106.00	15407.00	66200	20250218	-20.54	24600	20240805	113.82	66200	-20.54	20250218	42700	23.19	20250205	66200	-20.54	20250218	24600	113.82	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
23	20250404	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53500	900	2	1.71	1087574250	20605	32.51	52300	53800	51600	68300	36900	52600	52782.06	4.15	-3525	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3802	25.40	3.47	12	0.29	2106.00	15407.00	66200	20250218	-19.18	24600	20240805	117.48	66200	-19.18	20250218	42700	25.29	20250205	66200	-19.18	20250218	24600	117.48	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
24	20250404	100858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52200	-400	5	-0.76	254010600	4887	7.71	52300	52700	51600	68300	36900	52600	51976.80	4.15	-1446	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3710	24.79	3.39	12	0.07	2106.00	15407.00	66200	20250218	-21.15	24600	20240805	112.20	66200	-21.15	20250218	42700	22.25	20250205	66200	-21.15	20250218	24600	112.20	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
25	20250404	090902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51700	-900	5	-1.71	51823300	1001	1.58	52300	52300	51600	68300	36900	52600	51771.53	4.15	-400	55133	53866	52233	50966	49333	54500	51600	36	15700	500	38920	100	1	7106760	3674	24.55	3.36	12	0.01	2106.00	15407.00	66200	20250218	-21.90	24600	20240805	110.16	66200	-21.90	20250218	42700	21.08	20250205	66200	-21.90	20250218	24600	110.16	20240805	3.15	Y	214430	500	35 억	295110	N	N	2034	N	N
26	20250403	160844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52600	500	2	0.96	3295023850	63384	230.44	51300	53500	50600	67700	36500	52100	51985.06	4.03	8885	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3738	24.98	3.41	12	0.89	2106.00	15407.00	66200	20250218	-20.54	24600	20240805	113.82	66200	-20.54	20250218	42700	23.19	20250205	66200	-20.54	20250218	24600	113.82	20240805	3.14	Y	214430	500	35 억	286651	N	N	2034	N	N
27	20250403	150851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52300	200	2	0.38	3202492450	61621	224.03	51300	53500	50600	67700	36500	52100	51970.80	4.03	9347	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3717	24.83	3.39	12	0.87	2106.00	15407.00	66200	20250218	-21.00	24600	20240805	112.60	66200	-21.00	20250218	42700	22.48	20250205	66200	-21.00	20250218	24600	112.60	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
28	20250403	140850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51900	-200	5	-0.38	2547256200	49008	178.17	51300	53500	50600	67700	36500	52100	51976.33	4.03	9112	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3688	24.64	3.37	12	0.69	2106.00	15407.00	66200	20250218	-21.60	24600	20240805	110.98	66200	-21.60	20250218	42700	21.55	20250205	66200	-21.60	20250218	24600	110.98	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
29	20250403	130849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52000	-100	5	-0.19	2103631550	40438	147.02	51300	53500	50600	67700	36500	52100	52021.16	4.03	6870	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3696	24.69	3.38	12	0.57	2106.00	15407.00	66200	20250218	-21.45	24600	20240805	111.38	66200	-21.45	20250218	42700	21.78	20250205	66200	-21.45	20250218	24600	111.38	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
30	20250403	120846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52200	100	2	0.19	1706548050	32766	119.12	51300	53500	50600	67700	36500	52100	52082.89	4.03	5569	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3710	24.79	3.39	12	0.46	2106.00	15407.00	66200	20250218	-21.15	24600	20240805	112.20	66200	-21.15	20250218	42700	22.25	20250205	66200	-21.15	20250218	24600	112.20	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
31	20250403	110850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53500	1400	2	2.69	1300926400	25007	90.91	51300	53500	50600	67700	36500	52100	52022.49	4.03	4441	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3802	25.40	3.47	12	0.35	2106.00	15407.00	66200	20250218	-19.18	24600	20240805	117.48	66200	-19.18	20250218	42700	25.29	20250205	66200	-19.18	20250218	24600	117.48	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
32	20250403	100851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51700	-400	5	-0.77	535765950	10420	37.88	51300	52000	50600	67700	36500	52100	51417.08	4.03	4380	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3674	24.55	3.36	12	0.15	2106.00	15407.00	66200	20250218	-21.90	24600	20240805	110.16	66200	-21.90	20250218	42700	21.08	20250205	66200	-21.90	20250218	24600	110.16	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
33	20250403	090853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	51200	-900	5	-1.73	206023900	4032	14.66	51300	51500	50600	67700	36500	52100	51097.20	4.03	1820	54233	53166	52633	51566	51033	52900	51300	36	15600	500	38550	100	1	7106760	3639	24.31	3.32	12	0.06	2106.00	15407.00	66200	20250218	-22.66	24600	20240805	108.13	66200	-22.66	20250218	42700	19.91	20250205	66200	-22.66	20250218	24600	108.13	20240805	3.14	Y	214430	500	35 억	286651	N	N	3677	N	N
34	20250402	160831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52100	-1000	5	-1.88	1450494350	27506	102.51	52800	53700	52100	69000	37200	53100	52733.77	4.07	-2809	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3703	24.74	3.38	12	0.39	2106.00	15407.00	66200	20250218	-21.30	24600	20240805	111.79	66200	-21.30	20250218	42700	22.01	20250205	66200	-21.30	20250218	24600	111.79	20240805	3.17	Y	214430	500	35 억	289029	N	N	3676	N	N
35	20250402	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52600	-500	5	-0.94	1237492150	23432	87.33	52800	53700	52200	69000	37200	53100	52812.06	4.07	-2820	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3738	24.98	3.41	12	0.33	2106.00	15407.00	66200	20250218	-20.54	24600	20240805	113.82	66200	-20.54	20250218	42700	23.19	20250205	66200	-20.54	20250218	24600	113.82	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
36	20250402	140834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52500	-600	5	-1.13	946846650	17889	66.67	52800	53700	52300	69000	37200	53100	52928.99	4.07	-3243	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3731	24.93	3.41	12	0.25	2106.00	15407.00	66200	20250218	-20.69	24600	20240805	113.41	66200	-20.69	20250218	42700	22.95	20250205	66200	-20.69	20250218	24600	113.41	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
37	20250402	130836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53400	300	2	0.56	768148600	14495	54.02	52800	53700	52300	69000	37200	53100	52994.04	4.07	-1241	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3795	25.36	3.47	12	0.20	2106.00	15407.00	66200	20250218	-19.34	24600	20240805	117.07	66200	-19.34	20250218	42700	25.06	20250205	66200	-19.34	20250218	24600	117.07	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
38	20250402	120834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	-300	5	-0.56	346894900	6584	24.54	52800	53100	52300	69000	37200	53100	52687.56	4.07	-720	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3752	25.07	3.43	12	0.09	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
39	20250402	110834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	-300	5	-0.56	270333000	5132	19.13	52800	53100	52300	69000	37200	53100	52675.95	4.07	-397	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3752	25.07	3.43	12	0.07	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
40	20250402	100832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52900	-200	5	-0.38	181000300	3439	12.82	52800	53000	52300	69000	37200	53100	52631.67	4.07	-390	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3759	25.12	3.43	12	0.05	2106.00	15407.00	66200	20250218	-20.09	24600	20240805	115.04	66200	-20.09	20250218	42700	23.89	20250205	66200	-20.09	20250218	24600	115.04	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
41	20250402	090841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52500	-600	5	-1.13	54640100	1039	3.87	52800	53000	52300	69000	37200	53100	52589.12	4.07	-804	54833	53966	53033	52166	51233	53500	51700	36	15900	500	39290	100	1	7106760	3731	24.93	3.41	12	0.01	2106.00	15407.00	66200	20250218	-20.69	24600	20240805	113.41	66200	-20.69	20250218	42700	22.95	20250205	66200	-20.69	20250218	24600	113.41	20240805	3.17	Y	214430	500	35 억	289029	N	N	5508	N	N
42	20250401	160840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53100	200	2	0.38	1421362850	26832	69.80	53300	53900	52100	68700	37100	52900	52972.65	4.14	-1417	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3774	25.21	3.45	12	0.38	2106.00	15407.00	66200	20250218	-19.79	24600	20240805	115.85	66200	-19.79	20250218	42700	24.36	20250205	66200	-19.79	20250218	24600	115.85	20240805	3.07	Y	214430	500	35 억	294376	N	N	5508	N	N
43	20250401	150839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52800	-100	5	-0.19	1254185350	23675	61.58	53300	53900	52100	68700	37100	52900	52975.09	4.14	-699	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3752	25.07	3.43	12	0.33	2106.00	15407.00	66200	20250218	-20.24	24600	20240805	114.63	66200	-20.24	20250218	42700	23.65	20250205	66200	-20.24	20250218	24600	114.63	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
44	20250401	140839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52900	0	3	0.00	968435550	18275	47.54	53300	53900	52100	68700	37100	52900	52992.37	4.14	-1790	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3759	25.12	3.43	12	0.26	2106.00	15407.00	66200	20250218	-20.09	24600	20240805	115.04	66200	-20.09	20250218	42700	23.89	20250205	66200	-20.09	20250218	24600	115.04	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
45	20250401	130839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52900	0	3	0.00	808552350	15254	39.68	53300	53900	52100	68700	37100	52900	53005.92	4.14	-1115	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3759	25.12	3.43	12	0.21	2106.00	15407.00	66200	20250218	-20.09	24600	20240805	115.04	66200	-20.09	20250218	42700	23.89	20250205	66200	-20.09	20250218	24600	115.04	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
46	20250401	120840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52900	0	3	0.00	679719450	12824	33.36	53300	53900	52100	68700	37100	52900	53003.70	4.14	279	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3759	25.12	3.43	12	0.18	2106.00	15407.00	66200	20250218	-20.09	24600	20240805	115.04	66200	-20.09	20250218	42700	23.89	20250205	66200	-20.09	20250218	24600	115.04	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
47	20250401	110827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53100	200	2	0.38	538855450	10170	26.45	53300	53900	52100	68700	37100	52900	52984.80	4.14	962	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3774	25.21	3.45	12	0.14	2106.00	15407.00	66200	20250218	-19.79	24600	20240805	115.85	66200	-19.79	20250218	42700	24.36	20250205	66200	-19.79	20250218	24600	115.85	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
48	20250401	100827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	52300	-600	5	-1.13	299082150	5619	14.62	53300	53900	52300	68700	37100	52900	53226.94	4.14	-470	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3717	24.83	3.39	12	0.08	2106.00	15407.00	66200	20250218	-21.00	24600	20240805	112.60	66200	-21.00	20250218	42700	22.48	20250205	66200	-21.00	20250218	24600	112.60	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N
49	20250401	090828	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	53700	800	2	1.51	50777800	948	2.47	53300	53900	53100	68700	37100	52900	53563.08	4.14	333	54966	53932	52766	51732	50566	53350	51150	36	15800	500	39140	100	1	7106760	3816	25.50	3.49	12	0.01	2106.00	15407.00	66200	20250218	-18.88	24600	20240805	118.29	66200	-18.88	20250218	42700	25.76	20250205	66200	-18.88	20250218	24600	118.29	20240805	3.07	Y	214430	500	35 억	294376	N	N	7678	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History