KissMeData/289930/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

22 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6810	180	2	2.71	467054220	67772	48.57	6820	7100	6700	8610	4650	6630	6891.55	3.69	10140	7603	7116	6873	6386	6143	6995	6265	63	1980	500	4110	10	1	12519593	853	-13.81	2.54	12	0.54	-493.00	2686.00	18500	20241025	-63.19	6630	20250203	2.71	11370	-40.11	20250221	6630	2.71	20250203	18500	-63.19	20241025	6630	2.71	20250203	0.62	Y	289930	500	62 억	462500	N	N	510	N	N
3	20250408	151017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6860	230	2	3.47	430460680	62390	44.71	6820	7100	6700	8610	4650	6630	6899.51	3.69	12532	7603	7116	6873	6386	6143	6995	6265	63	1980	500	4110	10	1	12519593	859	-13.91	2.55	12	0.50	-493.00	2686.00	18500	20241025	-62.92	6630	20250203	3.47	11370	-39.67	20250221	6630	3.47	20250203	18500	-62.92	20241025	6630	3.47	20250203	0.62	Y	289930	500	62 억	462500	N	N	0	N	N
4	20250408	141013	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6800	170	2	2.56	384618400	55622	39.86	6820	7100	6700	8610	4650	6630	6914.86	3.69	11854	7603	7116	6873	6386	6143	6995	6265	63	1980	500	4110	10	1	12519593	851	-13.79	2.53	12	0.44	-493.00	2686.00	18500	20241025	-63.24	6630	20250203	2.56	11370	-40.19	20250221	6630	2.56	20250203	18500	-63.24	20241025	6630	2.56	20250203	0.62	Y	289930	500	62 억	462500	N	N	0	N	N
5	20250408	131010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6810	180	2	2.71	335522480	48340	34.64	6820	7100	6780	8610	4650	6630	6940.89	3.69	11722	7603	7116	6873	6386	6143	6995	6265	63	1980	500	4110	10	1	12519593	853	-13.81	2.54	12	0.39	-493.00	2686.00	18500	20241025	-63.19	6630	20250203	2.71	11370	-40.11	20250221	6630	2.71	20250203	18500	-63.19	20241025	6630	2.71	20250203	0.62	Y	289930	500	62 억	462500	N	N	0	N	N
6	20250408	121016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6870	240	2	3.62	309282210	44491	31.89	6820	7100	6800	8610	4650	6630	6951.57	3.69	11512	7603	7116	6873	6386	6143	6995	6265	63	1980	500	4110	10	1	12519593	860	-13.94	2.56	12	0.36	-493.00	2686.00	18500	20241025	-62.86	6630	20250203	3.62	11370	-39.58	20250221	6630	3.62	20250203	18500	-62.86	20241025	6630	3.62	20250203	0.62	Y	289930	500	62 억	462500	N	N	0	N	N
7	20250408	111012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6870	240	2	3.62	289610010	41634	29.84	6820	7100	6800	8610	4650	6630	6956.09	3.69	11738	7603	7116	6873	6386	6143	6995	6265	63	1980	500	4110	10	1	12519593	860	-13.94	2.56	12	0.33	-493.00	2686.00	18500	20241025	-62.86	6630	20250203	3.62	11370	-39.58	20250221	6630	3.62	20250203	18500	-62.86	20241025	6630	3.62	20250203	0.62	Y	289930	500	62 억	462500	N	N	0	N	N
8	20250408	101014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6820	190	2	2.87	272249140	39115	28.03	6820	7100	6800	8610	4650	6630	6960.22	3.69	11118	7603	7116	6873	6386	6143	6995	6265	63	1980	500	4110	10	1	12519593	854	-13.83	2.54	12	0.31	-493.00	2686.00	18500	20241025	-63.14	6630	20250203	2.87	11370	-40.02	20250221	6630	2.87	20250203	18500	-63.14	20241025	6630	2.87	20250203	0.62	Y	289930	500	62 억	462500	N	N	0	N	N
9	20250408	091016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7030	400	2	6.03	138904620	19839	14.22	6820	7100	6820	8610	4650	6630	7001.59	3.69	5363	7603	7116	6873	6386	6143	6995	6265	63	1980	500	4110	10	1	12519593	880	-14.26	2.62	12	0.16	-493.00	2686.00	18500	20241025	-62.00	6630	20250203	6.03	11370	-38.17	20250221	6630	6.03	20250203	18500	-62.00	20241025	6630	6.03	20250203	0.62	Y	289930	500	62 억	462500	N	N	0	N	N
10	20250407	161003	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6630	-860	5	-11.48	942739205	138335	93.19	7270	7360	6630	9730	5250	7490	6815.28	4.21	-65129	8190	7840	7420	7070	6650	8015	7245	63	2240	500	4640	10	1	12519593	830	-13.45	2.47	12	1.10	-493.00	2686.00	18500	20241025	-64.16	6630	20250407	0.00	11370	-41.69	20250221	6630	0.00	20250407	18500	-64.16	20241025	6630	0.00	20250407	0.63	Y	289930	500	62 억	527507	N	N	367	N	N
11	20250407	151009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6680	-810	5	-10.81	874511455	128071	86.28	7270	7360	6670	9730	5250	7490	6828.33	4.21	-62464	8190	7840	7420	7070	6650	8015	7245	63	2240	500	4640	10	1	12519593	836	-13.55	2.49	12	1.02	-493.00	2686.00	18500	20241025	-63.89	6630	20250203	0.75	11370	-41.25	20250221	6630	0.75	20250203	18500	-63.89	20241025	6630	0.75	20250203	0.63	Y	289930	500	62 억	527507	N	N	367	N	N
12	20250407	141006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6730	-760	5	-10.15	774161445	113108	76.20	7270	7360	6690	9730	5250	7490	6844.44	4.21	-55340	8190	7840	7420	7070	6650	8015	7245	63	2240	500	4640	10	1	12519593	843	-13.65	2.51	12	0.90	-493.00	2686.00	18500	20241025	-63.62	6630	20250203	1.51	11370	-40.81	20250221	6630	1.51	20250203	18500	-63.62	20241025	6630	1.51	20250203	0.63	Y	289930	500	62 억	527507	N	N	367	N	N
13	20250407	131005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6830	-660	5	-8.81	680095095	99160	66.80	7270	7360	6700	9730	5250	7490	6858.56	4.21	-50729	8190	7840	7420	7070	6650	8015	7245	63	2240	500	4640	10	1	12519593	855	-13.85	2.54	12	0.79	-493.00	2686.00	18500	20241025	-63.08	6630	20250203	3.02	11370	-39.93	20250221	6630	3.02	20250203	18500	-63.08	20241025	6630	3.02	20250203	0.63	Y	289930	500	62 억	527507	N	N	367	N	N
14	20250407	121004	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6845	-645	5	-8.61	628368980	91566	61.69	7270	7360	6700	9730	5250	7490	6862.47	4.21	-43518	8190	7840	7420	7070	6650	8015	7245	63	2240	500	4640	10	1	12519593	857	-13.88	2.55	12	0.73	-493.00	2686.00	18500	20241025	-63.00	6630	20250203	3.24	11370	-39.80	20250221	6630	3.24	20250203	18500	-63.00	20241025	6630	3.24	20250203	0.63	Y	289930	500	62 억	527507	N	N	367	N	N
15	20250407	111005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6920	-570	5	-7.61	561905980	81851	55.14	7270	7360	6700	9730	5250	7490	6864.99	4.21	-37942	8190	7840	7420	7070	6650	8015	7245	63	2240	500	4640	10	1	12519593	866	-14.04	2.58	12	0.65	-493.00	2686.00	18500	20241025	-62.59	6630	20250203	4.37	11370	-39.14	20250221	6630	4.37	20250203	18500	-62.59	20241025	6630	4.37	20250203	0.63	Y	289930	500	62 억	527507	N	N	367	N	N
16	20250407	101005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6730	-760	5	-10.15	442732080	64460	43.42	7270	7360	6700	9730	5250	7490	6868.32	4.21	-36284	8190	7840	7420	7070	6650	8015	7245	63	2240	500	4640	10	1	12519593	843	-13.65	2.51	12	0.51	-493.00	2686.00	18500	20241025	-63.62	6630	20250203	1.51	11370	-40.81	20250221	6630	1.51	20250203	18500	-63.62	20241025	6630	1.51	20250203	0.63	Y	289930	500	62 억	527507	N	N	367	N	N
17	20250407	091006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6870	-620	5	-8.28	73390970	10446	7.04	7270	7360	6860	9730	5250	7490	7025.75	4.21	-5974	8190	7840	7420	7070	6650	8015	7245	63	2240	500	4640	10	1	12519593	860	-13.94	2.56	12	0.08	-493.00	2686.00	18500	20241025	-62.86	6630	20250203	3.62	11370	-39.58	20250221	6630	3.62	20250203	18500	-62.86	20241025	6630	3.62	20250203	0.63	Y	289930	500	62 억	527507	N	N	367	N	N
18	20250404	161002	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7490	310	2	4.32	1106257150	147791	243.54	7000	7770	7000	9330	5030	7180	7485.28	4.08	17357	7553	7366	7233	7046	6913	7300	6980	63	2150	500	4450	10	1	12519593	938	-15.19	2.79	12	1.18	-493.00	2686.00	18500	20241025	-59.51	6630	20250203	12.97	11370	-34.12	20250221	6630	12.97	20250203	18500	-59.51	20241025	6630	12.97	20250203	0.62	Y	289930	500	62 억	510492	N	N	367	N	N
19	20250404	151012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7450	270	2	3.76	1077239300	143907	237.14	7000	7770	7000	9330	5030	7180	7485.66	4.08	17214	7553	7366	7233	7046	6913	7300	6980	63	2150	500	4450	10	1	12519593	933	-15.11	2.77	12	1.15	-493.00	2686.00	18500	20241025	-59.73	6630	20250203	12.37	11370	-34.48	20250221	6630	12.37	20250203	18500	-59.73	20241025	6630	12.37	20250203	0.62	Y	289930	500	62 억	510492	N	N	0	N	N
20	20250404	141015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7180	0	3	0.00	1049683620	140166	230.97	7000	7770	7000	9330	5030	7180	7488.86	4.08	16990	7553	7366	7233	7046	6913	7300	6980	63	2150	500	4450	10	1	12519593	899	-14.56	2.67	12	1.12	-493.00	2686.00	18500	20241025	-61.19	6630	20250203	8.30	11370	-36.85	20250221	6630	8.30	20250203	18500	-61.19	20241025	6630	8.30	20250203	0.62	Y	289930	500	62 억	510492	N	N	0	N	N
21	20250404	131012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7370	190	2	2.65	953201515	126865	209.05	7000	7770	7000	9330	5030	7180	7513.51	4.08	14488	7553	7366	7233	7046	6913	7300	6980	63	2150	500	4450	10	1	12519593	923	-14.95	2.74	12	1.01	-493.00	2686.00	18500	20241025	-60.16	6630	20250203	11.16	11370	-35.18	20250221	6630	11.16	20250203	18500	-60.16	20241025	6630	11.16	20250203	0.62	Y	289930	500	62 억	510492	N	N	0	N	N
22	20250404	121005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7350	170	2	2.37	863515765	114739	189.07	7000	7770	7000	9330	5030	7180	7525.91	4.08	15962	7553	7366	7233	7046	6913	7300	6980	63	2150	500	4450	10	1	12519593	920	-14.91	2.74	12	0.92	-493.00	2686.00	18500	20241025	-60.27	6630	20250203	10.86	11370	-35.36	20250221	6630	10.86	20250203	18500	-60.27	20241025	6630	10.86	20250203	0.62	Y	289930	500	62 억	510492	N	N	0	N	N
23	20250404	111010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7600	420	2	5.85	783833045	104045	171.45	7000	7770	7000	9330	5030	7180	7533.60	4.08	16259	7553	7366	7233	7046	6913	7300	6980	63	2150	500	4450	10	1	12519593	951	-15.42	2.83	12	0.83	-493.00	2686.00	18500	20241025	-58.92	6630	20250203	14.63	11370	-33.16	20250221	6630	14.63	20250203	18500	-58.92	20241025	6630	14.63	20250203	0.62	Y	289930	500	62 억	510492	N	N	0	N	N
24	20250404	101009	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7585	405	2	5.64	646684790	85841	141.45	7000	7770	7000	9330	5030	7180	7533.52	4.08	8214	7553	7366	7233	7046	6913	7300	6980	63	2150	500	4450	10	1	12519593	950	-15.39	2.82	12	0.69	-493.00	2686.00	18500	20241025	-59.00	6630	20250203	14.40	11370	-33.29	20250221	6630	14.40	20250203	18500	-59.00	20241025	6630	14.40	20250203	0.62	Y	289930	500	62 억	510492	N	N	0	N	N
25	20250404	091014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7380	200	2	2.79	128365260	17675	29.13	7000	7390	7000	9330	5030	7180	7262.53	4.08	4075	7553	7366	7233	7046	6913	7300	6980	63	2150	500	4450	10	1	12519593	924	-14.97	2.75	12	0.14	-493.00	2686.00	18500	20241025	-60.11	6630	20250203	11.31	11370	-35.09	20250221	6630	11.31	20250203	18500	-60.11	20241025	6630	11.31	20250203	0.62	Y	289930	500	62 억	510492	N	N	0	N	N
26	20250403	160953	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7180	-120	5	-1.64	432107120	60146	53.01	7280	7420	7100	9490	5110	7300	7184.31	4.12	-5298	7900	7600	7300	7000	6700	7450	6850	63	2190	500	4520	10	1	12519593	899	-14.56	2.67	12	0.48	-493.00	2686.00	18500	20241025	-61.19	6630	20250203	8.30	11370	-36.85	20250221	6630	8.30	20250203	18500	-61.19	20241025	6630	8.30	20250203	0.64	Y	289930	500	62 억	515713	N	N	0	N	N
27	20250403	151001	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7190	-110	5	-1.51	413958890	57624	50.79	7280	7420	7100	9490	5110	7300	7183.79	4.12	-5699	7900	7600	7300	7000	6700	7450	6850	63	2190	500	4520	10	1	12519593	900	-14.58	2.68	12	0.46	-493.00	2686.00	18500	20241025	-61.14	6630	20250203	8.45	11370	-36.76	20250221	6630	8.45	20250203	18500	-61.14	20241025	6630	8.45	20250203	0.64	Y	289930	500	62 억	515713	N	N	0	N	N
28	20250403	141000	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7220	-80	5	-1.10	370084240	51549	45.43	7280	7420	7100	9490	5110	7300	7179.27	4.12	-5001	7900	7600	7300	7000	6700	7450	6850	63	2190	500	4520	10	1	12519593	904	-14.65	2.69	12	0.41	-493.00	2686.00	18500	20241025	-60.97	6630	20250203	8.90	11370	-36.50	20250221	6630	8.90	20250203	18500	-60.97	20241025	6630	8.90	20250203	0.64	Y	289930	500	62 억	515713	N	N	0	N	N
29	20250403	130959	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7200	-100	5	-1.37	332739980	46400	40.90	7280	7420	7100	9490	5110	7300	7171.12	4.12	-5149	7900	7600	7300	7000	6700	7450	6850	63	2190	500	4520	10	1	12519593	901	-14.60	2.68	12	0.37	-493.00	2686.00	18500	20241025	-61.08	6630	20250203	8.60	11370	-36.68	20250221	6630	8.60	20250203	18500	-61.08	20241025	6630	8.60	20250203	0.64	Y	289930	500	62 억	515713	N	N	0	N	N
30	20250403	120957	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7230	-70	5	-0.96	289970080	40474	35.67	7280	7420	7100	9490	5110	7300	7164.35	4.12	-3954	7900	7600	7300	7000	6700	7450	6850	63	2190	500	4520	10	1	12519593	905	-14.67	2.69	12	0.32	-493.00	2686.00	18500	20241025	-60.92	6630	20250203	9.05	11370	-36.41	20250221	6630	9.05	20250203	18500	-60.92	20241025	6630	9.05	20250203	0.64	Y	289930	500	62 억	515713	N	N	0	N	N
31	20250403	111000	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7200	-100	5	-1.37	252866600	35353	31.16	7280	7420	7100	9490	5110	7300	7152.62	4.12	-4881	7900	7600	7300	7000	6700	7450	6850	63	2190	500	4520	10	1	12519593	901	-14.60	2.68	12	0.28	-493.00	2686.00	18500	20241025	-61.08	6630	20250203	8.60	11370	-36.68	20250221	6630	8.60	20250203	18500	-61.08	20241025	6630	8.60	20250203	0.64	Y	289930	500	62 억	515713	N	N	0	N	N
32	20250403	101001	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7140	-160	5	-2.19	144210590	20145	17.76	7280	7420	7100	9490	5110	7300	7158.63	4.12	-7160	7900	7600	7300	7000	6700	7450	6850	63	2190	500	4520	10	1	12519593	894	-14.48	2.66	12	0.16	-493.00	2686.00	18500	20241025	-61.41	6630	20250203	7.69	11370	-37.20	20250221	6630	7.69	20250203	18500	-61.41	20241025	6630	7.69	20250203	0.64	Y	289930	500	62 억	515713	N	N	0	N	N
33	20250403	091003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7180	-120	5	-1.64	28507960	3959	3.49	7280	7420	7130	9490	5110	7300	7200.80	4.12	-1132	7900	7600	7300	7000	6700	7450	6850	63	2190	500	4520	10	1	12519593	899	-14.56	2.67	12	0.03	-493.00	2686.00	18500	20241025	-61.19	6630	20250203	8.30	11370	-36.85	20250221	6630	8.30	20250203	18500	-61.19	20241025	6630	8.30	20250203	0.64	Y	289930	500	62 억	515713	N	N	0	N	N
34	20250402	160939	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7300	-20	5	-0.27	826739920	113359	63.57	7330	7600	7000	9510	5130	7320	7293.11	4.03	11568	7640	7480	7340	7180	7040	7560	7260	63	2190	500	4530	10	1	12519593	914	-14.81	2.72	12	0.91	-493.00	2686.00	18500	20241025	-60.54	6630	20250203	10.11	11370	-35.80	20250221	6630	10.11	20250203	18500	-60.54	20241025	6630	10.11	20250203	0.59	Y	289930	500	62 억	504222	N	N	0	N	N
35	20250402	150941	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7260	-60	5	-0.82	797432550	109334	61.32	7330	7600	7000	9510	5130	7320	7293.55	4.03	11060	7640	7480	7340	7180	7040	7560	7260	63	2190	500	4530	10	1	12519593	909	-14.73	2.70	12	0.87	-493.00	2686.00	18500	20241025	-60.76	6630	20250203	9.50	11370	-36.15	20250221	6630	9.50	20250203	18500	-60.76	20241025	6630	9.50	20250203	0.59	Y	289930	500	62 억	504222	N	N	0	N	N
36	20250402	140943	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7240	-80	5	-1.09	725131020	99384	55.74	7330	7600	7000	9510	5130	7320	7296.26	4.03	5485	7640	7480	7340	7180	7040	7560	7260	63	2190	500	4530	10	1	12519593	906	-14.69	2.70	12	0.79	-493.00	2686.00	18500	20241025	-60.86	6630	20250203	9.20	11370	-36.32	20250221	6630	9.20	20250203	18500	-60.86	20241025	6630	9.20	20250203	0.59	Y	289930	500	62 억	504222	N	N	0	N	N
37	20250402	130943	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7350	30	2	0.41	630036300	86301	48.40	7330	7600	7000	9510	5130	7320	7300.45	4.03	3805	7640	7480	7340	7180	7040	7560	7260	63	2190	500	4530	10	1	12519593	920	-14.91	2.74	12	0.69	-493.00	2686.00	18500	20241025	-60.27	6630	20250203	10.86	11370	-35.36	20250221	6630	10.86	20250203	18500	-60.27	20241025	6630	10.86	20250203	0.59	Y	289930	500	62 억	504222	N	N	0	N	N
38	20250402	120941	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7380	60	2	0.82	578022880	79239	44.44	7330	7600	7000	9510	5130	7320	7294.68	4.03	5123	7640	7480	7340	7180	7040	7560	7260	63	2190	500	4530	10	1	12519593	924	-14.97	2.75	12	0.63	-493.00	2686.00	18500	20241025	-60.11	6630	20250203	11.31	11370	-35.09	20250221	6630	11.31	20250203	18500	-60.11	20241025	6630	11.31	20250203	0.59	Y	289930	500	62 억	504222	N	N	0	N	N
39	20250402	110943	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7460	140	2	1.91	524734340	72058	40.41	7330	7600	7000	9510	5130	7320	7282.11	4.03	6839	7640	7480	7340	7180	7040	7560	7260	63	2190	500	4530	10	1	12519593	934	-15.13	2.78	12	0.58	-493.00	2686.00	18500	20241025	-59.68	6630	20250203	12.52	11370	-34.39	20250221	6630	12.52	20250203	18500	-59.68	20241025	6630	12.52	20250203	0.59	Y	289930	500	62 억	504222	N	N	0	N	N
40	20250402	100941	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7200	-120	5	-1.64	290491650	40540	22.74	7330	7410	7000	9510	5130	7320	7165.56	4.03	-1190	7640	7480	7340	7180	7040	7560	7260	63	2190	500	4530	10	1	12519593	901	-14.60	2.68	12	0.32	-493.00	2686.00	18500	20241025	-61.08	6630	20250203	8.60	11370	-36.68	20250221	6630	8.60	20250203	18500	-61.08	20241025	6630	8.60	20250203	0.59	Y	289930	500	62 억	504222	N	N	0	N	N
41	20250402	090949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7220	-100	5	-1.37	76722850	10566	5.93	7330	7410	7190	9510	5130	7320	7261.30	4.03	-7456	7640	7480	7340	7180	7040	7560	7260	63	2190	500	4530	10	1	12519593	904	-14.65	2.69	12	0.08	-493.00	2686.00	18500	20241025	-60.97	6630	20250203	8.90	11370	-36.50	20250221	6630	8.90	20250203	18500	-60.97	20241025	6630	8.90	20250203	0.59	Y	289930	500	62 억	504222	N	N	0	N	N
42	20250401	160949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7320	110	2	1.53	1301455490	178097	49.36	7270	7500	7200	9370	5050	7210	7307.56	3.55	60229	8376	7792	7496	6912	6616	7645	6765	63	2160	500	4470	10	1	12519593	916	-14.85	2.73	12	1.42	-493.00	2686.00	18500	20241025	-60.43	6630	20250203	10.41	11370	-35.62	20250221	6630	10.41	20250203	18500	-60.43	20241025	6630	10.41	20250203	0.65	Y	289930	500	62 억	443988	N	N	0	N	N
43	20250401	150947	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7280	70	2	0.97	1239295160	169541	46.99	7270	7500	7200	9370	5050	7210	7309.71	3.55	54991	8376	7792	7496	6912	6616	7645	6765	63	2160	500	4470	10	1	12519593	911	-14.77	2.71	12	1.35	-493.00	2686.00	18500	20241025	-60.65	6630	20250203	9.80	11370	-35.97	20250221	6630	9.80	20250203	18500	-60.65	20241025	6630	9.80	20250203	0.65	Y	289930	500	62 억	443988	N	N	0	N	N
44	20250401	140948	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7290	80	2	1.11	1063275010	145382	40.30	7270	7500	7200	9370	5050	7210	7313.66	3.55	39983	8376	7792	7496	6912	6616	7645	6765	63	2160	500	4470	10	1	12519593	913	-14.79	2.71	12	1.16	-493.00	2686.00	18500	20241025	-60.59	6630	20250203	9.95	11370	-35.88	20250221	6630	9.95	20250203	18500	-60.59	20241025	6630	9.95	20250203	0.65	Y	289930	500	62 억	443988	N	N	0	N	N
45	20250401	130949	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7270	60	2	0.83	855236270	116809	32.38	7270	7500	7200	9370	5050	7210	7321.66	3.55	27581	8376	7792	7496	6912	6616	7645	6765	63	2160	500	4470	10	1	12519593	910	-14.75	2.71	12	0.93	-493.00	2686.00	18500	20241025	-60.70	6630	20250203	9.65	11370	-36.06	20250221	6630	9.65	20250203	18500	-60.70	20241025	6630	9.65	20250203	0.65	Y	289930	500	62 억	443988	N	N	0	N	N
46	20250401	120950	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7330	120	2	1.66	703351265	96016	26.61	7270	7500	7200	9370	5050	7210	7325.35	3.55	20388	8376	7792	7496	6912	6616	7645	6765	63	2160	500	4470	10	1	12519593	918	-14.87	2.73	12	0.77	-493.00	2686.00	18500	20241025	-60.38	6630	20250203	10.56	11370	-35.53	20250221	6630	10.56	20250203	18500	-60.38	20241025	6630	10.56	20250203	0.65	Y	289930	500	62 억	443988	N	N	0	N	N
47	20250401	110936	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7310	100	2	1.39	496111755	67696	18.76	7270	7500	7200	9370	5050	7210	7328.52	3.55	16530	8376	7792	7496	6912	6616	7645	6765	63	2160	500	4470	10	1	12519593	915	-14.83	2.72	12	0.54	-493.00	2686.00	18500	20241025	-60.49	6630	20250203	10.26	11370	-35.71	20250221	6630	10.26	20250203	18500	-60.49	20241025	6630	10.26	20250203	0.65	Y	289930	500	62 억	443988	N	N	0	N	N
48	20250401	100934	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7320	110	2	1.53	221275315	29881	8.28	7270	7500	7270	9370	5050	7210	7405.22	3.55	11854	8376	7792	7496	6912	6616	7645	6765	63	2160	500	4470	10	1	12519593	916	-14.85	2.73	12	0.24	-493.00	2686.00	18500	20241025	-60.43	6630	20250203	10.41	11370	-35.62	20250221	6630	10.41	20250203	18500	-60.43	20241025	6630	10.41	20250203	0.65	Y	289930	500	62 억	443988	N	N	0	N	N
49	20250401	090935	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7490	280	2	3.88	51429885	6944	1.92	7270	7490	7270	9370	5050	7210	7406.38	3.55	4780	8376	7792	7496	6912	6616	7645	6765	63	2160	500	4470	10	1	12519593	938	-15.19	2.79	12	0.06	-493.00	2686.00	18500	20241025	-59.51	6630	20250203	12.97	11370	-34.12	20250221	6630	12.97	20250203	18500	-59.51	20241025	6630	12.97	20250203	0.65	Y	289930	500	62 억	443988	N	N	0	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History