KissMeData/236200/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	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	160923	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26050	-850	5	-3.16	1843041600	70247	157.06	27450	27700	25550	34950	18850	26900	26236.59	17.47	4969	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1874	5.77	0.77	12	0.98	4516.00	33854.00	30250	20250402	-13.88	21550	20240416	20.88	30250	-13.88	20250402	23550	10.62	20250203	30250	-13.88	20250402	21550	20.88	20240416	1.54	Y	236200	500	35 억	1256766	N	N	679	N	N
3	20250408	150930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26050	-850	5	-3.16	1669529050	63599	142.20	27450	27700	25550	34950	18850	26900	26250.87	17.47	2534	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1874	5.77	0.77	12	0.88	4516.00	33854.00	30250	20250402	-13.88	21550	20240416	20.88	30250	-13.88	20250402	23550	10.62	20250203	30250	-13.88	20250402	21550	20.88	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
4	20250408	140928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	25950	-950	5	-3.53	1528750650	58168	130.06	27450	27700	25550	34950	18850	26900	26281.64	17.47	1251	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1867	5.75	0.77	12	0.81	4516.00	33854.00	30250	20250402	-14.21	21550	20240416	20.42	30250	-14.21	20250402	23550	10.19	20250203	30250	-14.21	20250402	21550	20.42	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
5	20250408	130924	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26150	-750	5	-2.79	933014100	35128	78.54	27450	27700	26100	34950	18850	26900	26560.41	17.47	-5362	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1881	5.79	0.77	12	0.49	4516.00	33854.00	30250	20250402	-13.55	21550	20240416	21.35	30250	-13.55	20250402	23550	11.04	20250203	30250	-13.55	20250402	21550	21.35	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
6	20250408	120929	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26350	-550	5	-2.04	789212000	29652	66.30	27450	27700	26100	34950	18850	26900	26615.81	17.47	-5237	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1895	5.83	0.78	12	0.41	4516.00	33854.00	30250	20250402	-12.89	21550	20240416	22.27	30250	-12.89	20250402	23550	11.89	20250203	30250	-12.89	20250402	21550	22.27	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
7	20250408	110927	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26500	-400	5	-1.49	663042750	24895	55.66	27450	27700	26100	34950	18850	26900	26633.57	17.47	-3086	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1906	5.87	0.78	12	0.35	4516.00	33854.00	30250	20250402	-12.40	21550	20240416	22.97	30250	-12.40	20250402	23550	12.53	20250203	30250	-12.40	20250402	21550	22.97	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
8	20250408	100928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26600	-300	5	-1.12	273173250	10119	22.62	27450	27700	26600	34950	18850	26900	26996.07	17.47	-6224	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1913	5.89	0.79	12	0.14	4516.00	33854.00	30250	20250402	-12.07	21550	20240416	23.43	30250	-12.07	20250402	23550	12.95	20250203	30250	-12.07	20250402	21550	23.43	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
9	20250408	090930	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	300	2	1.12	68973500	2525	5.65	27450	27700	27150	34950	18850	26900	27316.24	17.47	-1476	28966	27932	27416	26382	25866	27675	26125	36	8050	500	19900	50	1	7193273	1957	6.02	0.80	12	0.04	4516.00	33854.00	30250	20250402	-10.08	21550	20240416	26.22	30250	-10.08	20250402	23550	15.50	20250203	30250	-10.08	20250402	21550	26.22	20240416	1.54	Y	236200	500	35 억	1256766	N	N	1045	N	N
10	20250407	160918	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26900	-1950	5	-6.76	1222525950	44725	85.94	28150	28450	26900	37500	20200	28850	27334.29	17.25	-1335	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1935	5.96	0.79	12	0.62	4516.00	33854.00	30250	20250402	-11.07	21550	20240416	24.83	30250	-11.07	20250402	23550	14.23	20250203	30250	-11.07	20250402	21550	24.83	20240416	1.59	Y	236200	500	35 억	1241113	N	N	1045	N	N
11	20250407	150924	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27050	-1800	5	-6.24	1154790200	42211	81.11	28150	28450	26900	37500	20200	28850	27357.57	17.25	-1479	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1946	5.99	0.80	12	0.59	4516.00	33854.00	30250	20250402	-10.58	21550	20240416	25.52	30250	-10.58	20250402	23550	14.86	20250203	30250	-10.58	20250402	21550	25.52	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
12	20250407	140921	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27150	-1700	5	-5.89	1056879150	38598	74.16	28150	28450	26900	37500	20200	28850	27381.71	17.25	-2235	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1953	6.01	0.80	12	0.54	4516.00	33854.00	30250	20250402	-10.25	21550	20240416	25.99	30250	-10.25	20250402	23550	15.29	20250203	30250	-10.25	20250402	21550	25.99	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
13	20250407	130920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27300	-1550	5	-5.37	938075950	34208	65.73	28150	28450	26900	37500	20200	28850	27422.71	17.25	-2770	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1964	6.05	0.81	12	0.48	4516.00	33854.00	30250	20250402	-9.75	21550	20240416	26.68	30250	-9.75	20250402	23550	15.92	20250203	30250	-9.75	20250402	21550	26.68	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
14	20250407	120919	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	-1650	5	-5.72	887907050	32367	62.19	28150	28450	26900	37500	20200	28850	27432.48	17.25	-2353	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1957	6.02	0.80	12	0.45	4516.00	33854.00	30250	20250402	-10.08	21550	20240416	26.22	30250	-10.08	20250402	23550	15.50	20250203	30250	-10.08	20250402	21550	26.22	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
15	20250407	110920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27450	-1400	5	-4.85	790452950	28801	55.34	28150	28450	26900	37500	20200	28850	27445.33	17.25	-576	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1975	6.08	0.81	12	0.40	4516.00	33854.00	30250	20250402	-9.26	21550	20240416	27.38	30250	-9.26	20250402	23550	16.56	20250203	30250	-9.26	20250402	21550	27.38	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
16	20250407	100920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27050	-1800	5	-6.24	663269500	24131	46.37	28150	28450	26900	37500	20200	28850	27486.20	17.25	-373	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1946	5.99	0.80	12	0.34	4516.00	33854.00	30250	20250402	-10.58	21550	20240416	25.52	30250	-10.58	20250402	23550	14.86	20250203	30250	-10.58	20250402	21550	25.52	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
17	20250407	090922	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27700	-1150	5	-3.99	235627050	8429	16.20	28150	28450	27600	37500	20200	28850	27954.33	17.25	-80	30383	29616	28833	28066	27283	29225	27675	36	8650	500	21340	50	1	7193273	1993	6.13	0.82	12	0.12	4516.00	33854.00	30250	20250402	-8.43	21550	20240416	28.54	30250	-8.43	20250402	23550	17.62	20250203	30250	-8.43	20250402	21550	28.54	20240416	1.59	Y	236200	500	35 억	1241113	N	N	2135	N	N
18	20250404	160917	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28850	-500	5	-1.70	1492482225	52044	58.16	29000	29600	28050	38150	20550	29350	28677.10	17.21	3371	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2075	6.39	0.85	12	0.72	4516.00	33854.00	30250	20250402	-4.63	21550	20240416	33.87	30250	-4.63	20250402	23550	22.51	20250203	30250	-4.63	20250402	21550	33.87	20240416	1.26	Y	236200	500	35 억	1237879	N	N	2135	N	N
19	20250404	150926	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28800	-550	5	-1.87	1427861025	49804	55.65	29000	29600	28050	38150	20550	29350	28669.59	17.21	3667	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2072	6.38	0.85	12	0.69	4516.00	33854.00	30250	20250402	-4.79	21550	20240416	33.64	30250	-4.79	20250402	23550	22.29	20250203	30250	-4.79	20250402	21550	33.64	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
20	20250404	140928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28650	-700	5	-2.39	1337181425	46648	52.13	29000	29600	28050	38150	20550	29350	28665.34	17.21	3191	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2061	6.34	0.85	12	0.65	4516.00	33854.00	30250	20250402	-5.29	21550	20240416	32.95	30250	-5.29	20250402	23550	21.66	20250203	30250	-5.29	20250402	21550	32.95	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
21	20250404	130926	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28600	-750	5	-2.56	1215699600	42398	47.38	29000	29600	28050	38150	20550	29350	28673.50	17.21	4120	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2057	6.33	0.84	12	0.59	4516.00	33854.00	30250	20250402	-5.45	21550	20240416	32.71	30250	-5.45	20250402	23550	21.44	20250203	30250	-5.45	20250402	21550	32.71	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
22	20250404	120920	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28350	-1000	5	-3.41	843720650	29272	32.71	29000	29600	28350	38150	20550	29350	28823.45	17.21	1040	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2039	6.28	0.84	12	0.41	4516.00	33854.00	30250	20250402	-6.28	21550	20240416	31.55	30250	-6.28	20250402	23550	20.38	20250203	30250	-6.28	20250402	21550	31.55	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
23	20250404	110924	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29250	-100	5	-0.34	498119600	17323	19.36	29000	29250	28500	38150	20550	29350	28754.78	17.21	1340	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2104	6.48	0.86	12	0.24	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21550	35.73	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
24	20250404	100923	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28750	-600	5	-2.04	246376750	8587	9.60	29000	29000	28500	38150	20550	29350	28691.75	17.21	-252	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2068	6.37	0.85	12	0.12	4516.00	33854.00	30250	20250402	-4.96	21550	20240416	33.41	30250	-4.96	20250402	23550	22.08	20250203	30250	-4.96	20250402	21550	33.41	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
25	20250404	090928	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28700	-650	5	-2.21	89580550	3127	3.49	29000	29000	28500	38150	20550	29350	28647.22	17.21	864	30783	30066	29183	28466	27583	30425	28825	36	8800	500	21710	50	1	7193273	2064	6.36	0.85	12	0.04	4516.00	33854.00	30250	20250402	-5.12	21550	20240416	33.18	30250	-5.12	20250402	23550	21.87	20250203	30250	-5.12	20250402	21550	33.18	20240416	1.26	Y	236200	500	35 억	1237879	N	N	3686	N	N
26	20250403	160909	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29350	200	2	0.69	2626132500	89488	35.02	28750	29900	28300	37850	20450	29150	29346.20	17.22	-2074	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2111	6.50	0.87	12	1.24	4516.00	33854.00	30250	20250402	-2.98	21550	20240416	36.19	30250	-2.98	20250402	23550	24.63	20250203	30250	-2.98	20250402	21550	36.19	20240416	1.27	Y	236200	500	35 억	1238532	N	N	3686	N	N
27	20250403	150917	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29150	0	3	0.00	2522260850	85944	33.63	28750	29900	28300	37850	20450	29150	29347.73	17.22	-1549	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2097	6.45	0.86	12	1.19	4516.00	33854.00	30250	20250402	-3.64	21550	20240416	35.27	30250	-3.64	20250402	23550	23.78	20250203	30250	-3.64	20250402	21550	35.27	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
28	20250403	140916	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29250	100	2	0.34	2347774925	79968	31.29	28750	29900	28300	37850	20450	29150	29358.93	17.22	-4090	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2104	6.48	0.86	12	1.11	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21550	35.73	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
29	20250403	130915	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29450	300	2	1.03	2134120625	72714	28.45	28750	29900	28300	37850	20450	29150	29349.52	17.22	-2042	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2118	6.52	0.87	12	1.01	4516.00	33854.00	30250	20250402	-2.64	21550	20240416	36.66	30250	-2.64	20250402	23550	25.05	20250203	30250	-2.64	20250402	21550	36.66	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
30	20250403	120912	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29800	650	2	2.23	1788285200	61031	23.88	28750	29900	28300	37850	20450	29150	29301.26	17.22	-576	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2144	6.60	0.88	12	0.85	4516.00	33854.00	30250	20250402	-1.49	21550	20240416	38.28	30250	-1.49	20250402	23550	26.54	20250203	30250	-1.49	20250402	21550	38.28	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
31	20250403	110916	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29700	550	2	1.89	1552609100	53097	20.78	28750	29900	28300	37850	20450	29150	29241.00	17.22	-411	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2136	6.58	0.88	12	0.74	4516.00	33854.00	30250	20250402	-1.82	21550	20240416	37.82	30250	-1.82	20250402	23550	26.11	20250203	30250	-1.82	20250402	21550	37.82	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
32	20250403	100916	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	29650	500	2	1.72	1137322200	39054	15.28	28750	29900	28300	37850	20450	29150	29121.78	17.22	-2176	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2133	6.57	0.88	12	0.54	4516.00	33854.00	30250	20250402	-1.98	21550	20240416	37.59	30250	-1.98	20250402	23550	25.90	20250203	30250	-1.98	20250402	21550	37.59	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
33	20250403	090918	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28750	-400	5	-1.37	363087750	12657	4.95	28750	29000	28300	37850	20450	29150	28686.68	17.22	834	31650	30400	29000	27750	26350	31025	28375	36	8700	500	21570	50	1	7193273	2068	6.37	0.85	12	0.18	4516.00	33854.00	30250	20250402	-4.96	21550	20240416	33.41	30250	-4.96	20250402	23550	22.08	20250203	30250	-4.96	20250402	21550	33.41	20240416	1.27	Y	236200	500	35 억	1238532	N	N	383	N	N
34	20250402	160856	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29150	1950	2	7.17	7453613925	255555	1514.85	27600	30250	27600	35350	19050	27200	29166.38	16.44	56211	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2097	6.45	0.86	12	3.55	4516.00	33854.00	30250	20250402	-3.64	21550	20240416	35.27	30250	-3.64	20250402	23550	23.78	20250203	30250	-3.64	20250402	21550	35.27	20240416	1.32	Y	236200	500	35 억	1182240	N	N	383	N	N
35	20250402	150857	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29150	1950	2	7.17	7189353975	246494	1461.14	27600	30250	27600	35350	19050	27200	29166.45	16.44	52810	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2097	6.45	0.86	12	3.43	4516.00	33854.00	30250	20250402	-3.64	21550	20240416	35.27	30250	-3.64	20250402	23550	23.78	20250203	30250	-3.64	20250402	21550	35.27	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
36	20250402	140859	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29250	2050	2	7.54	6848499375	234844	1392.08	27600	30250	27600	35350	19050	27200	29161.91	16.44	50075	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2104	6.48	0.86	12	3.26	4516.00	33854.00	30250	20250402	-3.31	21550	20240416	35.73	30250	-3.31	20250402	23550	24.20	20250203	30250	-3.31	20250402	21550	35.73	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
37	20250402	130901	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29600	2400	2	8.82	6489602825	222668	1319.91	27600	30250	27600	35350	19050	27200	29144.75	16.44	51007	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2129	6.55	0.87	12	3.10	4516.00	33854.00	30250	20250402	-2.15	21550	20240416	37.35	30250	-2.15	20250402	23550	25.69	20250203	30250	-2.15	20250402	21550	37.35	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
38	20250402	120858	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29700	2500	2	9.19	6156152375	211430	1253.29	27600	30250	27600	35350	19050	27200	29116.74	16.44	46497	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2136	6.58	0.88	12	2.94	4516.00	33854.00	30250	20250402	-1.82	21550	20240416	37.82	30250	-1.82	20250402	23550	26.11	20250203	30250	-1.82	20250402	21550	37.82	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
39	20250402	110858	55	60.00	KOSDAQ	신고가	전기·전자	N	N	N	Y	60	N	29850	2650	2	9.74	5433708725	187099	1109.06	27600	30250	27600	35350	19050	27200	29041.89	16.44	45699	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2147	6.61	0.88	12	2.60	4516.00	33854.00	30250	20250402	-1.32	21550	20240416	38.52	30250	-1.32	20250402	23550	26.75	20250203	30250	-1.32	20250402	21550	38.52	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
40	20250402	100857	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28950	1750	2	6.43	2381066025	83848	497.02	27600	29050	27600	35350	19050	27200	28397.41	16.44	11067	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2082	6.41	0.86	12	1.17	4516.00	33854.00	29950	20240823	-3.34	21550	20240416	34.34	29400	-1.53	20250312	23550	22.93	20250203	29950	-3.34	20240823	21550	34.34	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
41	20250402	090905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	28150	950	2	3.49	643840600	23132	137.12	27600	28150	27600	35350	19050	27200	27833.33	16.44	-6986	27866	27532	26866	26532	25866	27700	26700	36	8150	500	20120	50	1	7193273	2025	6.23	0.83	12	0.32	4516.00	33854.00	29950	20240823	-6.01	21550	20240416	30.63	29400	-4.25	20250312	23550	19.53	20250203	29950	-6.01	20240823	21550	30.63	20240416	1.32	Y	236200	500	35 억	1182240	N	N	0	N	N
42	20250401	160905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	850	2	3.23	453530800	16870	95.25	26350	27200	26200	34250	18450	26350	26883.86	16.35	5749	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1957	6.02	0.80	12	0.23	4516.00	33854.00	29950	20240823	-9.18	21550	20240416	26.22	29400	-7.48	20250312	23550	15.50	20250203	29950	-9.18	20240823	21550	26.22	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
43	20250401	150904	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27200	850	2	3.23	426474750	15874	89.62	26350	27200	26200	34250	18450	26350	26866.24	16.35	5439	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1957	6.02	0.80	12	0.22	4516.00	33854.00	29950	20240823	-9.18	21550	20240416	26.22	29400	-7.48	20250312	23550	15.50	20250203	29950	-9.18	20240823	21550	26.22	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
44	20250401	140905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27100	750	2	2.85	327579600	12230	69.05	26350	27150	26200	34250	18450	26350	26784.92	16.35	5417	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1949	6.00	0.80	12	0.17	4516.00	33854.00	29950	20240823	-9.52	21550	20240416	25.75	29400	-7.82	20250312	23550	15.07	20250203	29950	-9.52	20240823	21550	25.75	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
45	20250401	130905	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27150	800	2	3.04	280345500	10483	59.19	26350	27150	26200	34250	18450	26350	26742.87	16.35	4567	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1953	6.01	0.80	12	0.15	4516.00	33854.00	29950	20240823	-9.35	21550	20240416	25.99	29400	-7.65	20250312	23550	15.29	20250203	29950	-9.35	20240823	21550	25.99	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
46	20250401	120906	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	27000	650	2	2.47	235337350	8821	49.80	26350	27100	26200	34250	18450	26350	26679.21	16.35	3676	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1942	5.98	0.80	12	0.12	4516.00	33854.00	29950	20240823	-9.85	21550	20240416	25.29	29400	-8.16	20250312	23550	14.65	20250203	29950	-9.85	20240823	21550	25.29	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
47	20250401	110852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26850	500	2	1.90	180507900	6791	38.34	26350	26900	26200	34250	18450	26350	26580.46	16.35	2511	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1931	5.95	0.79	12	0.09	4516.00	33854.00	29950	20240823	-10.35	21550	20240416	24.59	29400	-8.67	20250312	23550	14.01	20250203	29950	-10.35	20240823	21550	24.59	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
48	20250401	100851	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26400	50	2	0.19	62635800	2367	13.36	26350	26800	26200	34250	18450	26350	26462.10	16.35	-409	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1899	5.85	0.78	12	0.03	4516.00	33854.00	29950	20240823	-11.85	21550	20240416	22.51	29400	-10.20	20250312	23550	12.10	20250203	29950	-11.85	20240823	21550	22.51	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N
49	20250401	090852	55	60.00	KOSDAQ		전기·전자	N	N	N	Y	60	N	26700	350	2	1.33	23314300	883	4.99	26350	26800	26350	34250	18450	26350	26403.51	16.35	183	27350	26850	26500	26000	25650	26675	25825	36	7900	500	19490	50	1	7193273	1921	5.91	0.79	12	0.01	4516.00	33854.00	29950	20240823	-10.85	21550	20240416	23.90	29400	-9.18	20250312	23550	13.38	20250203	29950	-10.85	20240823	21550	23.90	20240416	1.38	Y	236200	500	35 억	1175801	N	N	0	N	N

23 KiB Raw Blame History

23 KiB

Raw Blame History