KissMeData/290690/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	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	161011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	-130	5	-3.85	2097193822	629094	84.51	3445	3470	3245	4385	2365	3375	3333.70	0.61	33918	3638	3506	3403	3271	3168	3455	3220	242	1010	500	2090	5	1	48498743	1574	-3.43	1.98	12	1.30	-946.00	1643.00	17356	20240328	-81.30	2405	20250218	34.93	8800	-63.13	20250102	2405	34.93	20250218	14990	-78.35	20240502	2405	34.93	20250218	0.19	Y	290690	500	242 억	295080	N	N	11238	N	N
3	20250408	151019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-75	5	-2.22	1931617892	578239	77.68	3445	3470	3265	4385	2365	3375	3340.52	0.61	11652	3638	3506	3403	3271	3168	3455	3220	242	1010	500	2090	5	1	48498743	1600	-3.49	2.01	12	1.19	-946.00	1643.00	17356	20240328	-80.99	2405	20250218	37.21	8800	-62.50	20250102	2405	37.21	20250218	14990	-77.99	20240502	2405	37.21	20250218	0.19	Y	290690	500	242 억	295080	N	N	1120	N	N
4	20250408	141016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3300	-75	5	-2.22	1731922822	517526	69.52	3445	3470	3265	4385	2365	3375	3346.54	0.61	-136	3638	3506	3403	3271	3168	3455	3220	242	1010	500	2090	5	1	48498743	1600	-3.49	2.01	12	1.07	-946.00	1643.00	17356	20240328	-80.99	2405	20250218	37.21	8800	-62.50	20250102	2405	37.21	20250218	14990	-77.99	20240502	2405	37.21	20250218	0.19	Y	290690	500	242 억	295080	N	N	1120	N	N
5	20250408	131013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3310	-65	5	-1.93	1485680837	442607	59.46	3445	3470	3285	4385	2365	3375	3356.66	0.61	-16893	3638	3506	3403	3271	3168	3455	3220	242	1010	500	2090	5	1	48498743	1605	-3.50	2.01	12	0.91	-946.00	1643.00	17356	20240328	-80.93	2405	20250218	37.63	8800	-62.39	20250102	2405	37.63	20250218	14990	-77.92	20240502	2405	37.63	20250218	0.19	Y	290690	500	242 억	295080	N	N	1120	N	N
6	20250408	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3320	-55	5	-1.63	1184414542	351601	47.23	3445	3470	3305	4385	2365	3375	3368.63	0.61	-4608	3638	3506	3403	3271	3168	3455	3220	242	1010	500	2090	5	1	48498743	1610	-3.51	2.02	12	0.72	-946.00	1643.00	17356	20240328	-80.87	2405	20250218	38.05	8800	-62.27	20250102	2405	38.05	20250218	14990	-77.85	20240502	2405	38.05	20250218	0.19	Y	290690	500	242 억	295080	N	N	1120	N	N
7	20250408	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	0	3	0.00	1009355348	299157	40.19	3445	3470	3305	4385	2365	3375	3374.00	0.61	17782	3638	3506	3403	3271	3168	3455	3220	242	1010	500	2090	5	1	48498743	1637	-3.57	2.05	12	0.62	-946.00	1643.00	17356	20240328	-80.55	2405	20250218	40.33	8800	-61.65	20250102	2405	40.33	20250218	14990	-77.48	20240502	2405	40.33	20250218	0.19	Y	290690	500	242 억	295080	N	N	1120	N	N
8	20250408	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-30	5	-0.89	729517853	215430	28.94	3445	3470	3315	4385	2365	3375	3386.33	0.61	-2173	3638	3506	3403	3271	3168	3455	3220	242	1010	500	2090	5	1	48498743	1622	-3.54	2.04	12	0.44	-946.00	1643.00	17356	20240328	-80.73	2405	20250218	39.09	8800	-61.99	20250102	2405	39.09	20250218	14990	-77.69	20240502	2405	39.09	20250218	0.19	Y	290690	500	242 억	295080	N	N	1120	N	N
9	20250408	091019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	55	2	1.63	198007135	57443	7.72	3445	3470	3410	4385	2365	3375	3447.02	0.61	16894	3638	3506	3403	3271	3168	3455	3220	242	1010	500	2090	5	1	48498743	1664	-3.63	2.09	12	0.12	-946.00	1643.00	17356	20240328	-80.24	2405	20250218	42.62	8800	-61.02	20250102	2405	42.62	20250218	14990	-77.12	20240502	2405	42.62	20250218	0.19	Y	290690	500	242 억	295080	N	N	1120	N	N
10	20250407	161005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3375	-315	5	-8.54	2511661527	744428	70.74	3510	3535	3300	4795	2585	3690	3373.95	0.35	127454	4076	3882	3691	3497	3306	3980	3595	242	1105	500	2280	5	1	48498743	1637	-3.57	2.05	12	1.53	-946.00	1643.00	17356	20240328	-80.55	2405	20250218	40.33	8800	-61.65	20250102	2405	40.33	20250218	14990	-77.48	20240502	2405	40.33	20250218	0.19	Y	290690	500	242 억	171359	N	N	1120	N	N
11	20250407	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-320	5	-8.67	2454250852	727425	69.13	3510	3535	3300	4795	2585	3690	3373.89	0.35	120928	4076	3882	3691	3497	3306	3980	3595	242	1105	500	2280	5	1	48498743	1634	-3.56	2.05	12	1.50	-946.00	1643.00	17356	20240328	-80.58	2405	20250218	40.12	8800	-61.70	20250102	2405	40.12	20250218	14990	-77.52	20240502	2405	40.12	20250218	0.19	Y	290690	500	242 억	171359	N	N	7176	N	N
12	20250407	141009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-320	5	-8.67	2129410118	630712	59.94	3510	3535	3300	4795	2585	3690	3376.20	0.35	81783	4076	3882	3691	3497	3306	3980	3595	242	1105	500	2280	5	1	48498743	1634	-3.56	2.05	12	1.30	-946.00	1643.00	17356	20240328	-80.58	2405	20250218	40.12	8800	-61.70	20250102	2405	40.12	20250218	14990	-77.52	20240502	2405	40.12	20250218	0.19	Y	290690	500	242 억	171359	N	N	7176	N	N
13	20250407	131007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-305	5	-8.27	2011107943	595556	56.60	3510	3535	3300	4795	2585	3690	3376.86	0.35	75765	4076	3882	3691	3497	3306	3980	3595	242	1105	500	2280	5	1	48498743	1642	-3.58	2.06	12	1.23	-946.00	1643.00	17356	20240328	-80.50	2405	20250218	40.75	8800	-61.53	20250102	2405	40.75	20250218	14990	-77.42	20240502	2405	40.75	20250218	0.19	Y	290690	500	242 억	171359	N	N	7176	N	N
14	20250407	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-320	5	-8.67	1850539133	547921	52.07	3510	3535	3300	4795	2585	3690	3377.38	0.35	60007	4076	3882	3691	3497	3306	3980	3595	242	1105	500	2280	5	1	48498743	1634	-3.56	2.05	12	1.13	-946.00	1643.00	17356	20240328	-80.58	2405	20250218	40.12	8800	-61.70	20250102	2405	40.12	20250218	14990	-77.52	20240502	2405	40.12	20250218	0.19	Y	290690	500	242 억	171359	N	N	7176	N	N
15	20250407	111008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	-290	5	-7.86	1689291328	500240	47.54	3510	3535	3300	4795	2585	3690	3376.96	0.35	58145	4076	3882	3691	3497	3306	3980	3595	242	1105	500	2280	5	1	48498743	1649	-3.59	2.07	12	1.03	-946.00	1643.00	17356	20240328	-80.41	2405	20250218	41.37	8800	-61.36	20250102	2405	41.37	20250218	14990	-77.32	20240502	2405	41.37	20250218	0.19	Y	290690	500	242 억	171359	N	N	7176	N	N
16	20250407	101008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3345	-345	5	-9.35	1455297863	430906	40.95	3510	3535	3300	4795	2585	3690	3377.30	0.35	41372	4076	3882	3691	3497	3306	3980	3595	242	1105	500	2280	5	1	48498743	1622	-3.54	2.04	12	0.89	-946.00	1643.00	17356	20240328	-80.73	2405	20250218	39.09	8800	-61.99	20250102	2405	39.09	20250218	14990	-77.69	20240502	2405	39.09	20250218	0.19	Y	290690	500	242 억	171359	N	N	7176	N	N
17	20250407	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3370	-320	5	-8.67	459695050	134298	12.76	3510	3535	3310	4795	2585	3690	3422.95	0.35	4053	4076	3882	3691	3497	3306	3980	3595	242	1105	500	2280	5	1	48498743	1634	-3.56	2.05	12	0.28	-946.00	1643.00	17356	20240328	-80.58	2405	20250218	40.12	8800	-61.70	20250102	2405	40.12	20250218	14990	-77.52	20240502	2405	40.12	20250218	0.19	Y	290690	500	242 억	171359	N	N	7176	N	N
18	20250404	161005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-25	5	-0.67	3863207477	1052290	106.99	3630	3885	3500	4825	2605	3715	3671.24	0.22	61920	3928	3821	3743	3636	3558	3782	3597	242	1110	500	2300	5	1	48498743	1790	-3.90	2.25	12	2.17	-946.00	1643.00	20632	20240325	-82.12	2405	20250218	53.43	8800	-58.07	20250102	2405	53.43	20250218	14990	-75.38	20240502	2405	53.43	20250218	0.22	Y	290690	500	242 억	105987	N	N	7176	N	N
19	20250404	151015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	20	2	0.54	3785699852	1031380	104.87	3630	3885	3500	4825	2605	3715	3670.52	0.22	62893	3928	3821	3743	3636	3558	3782	3597	242	1110	500	2300	5	1	48498743	1811	-3.95	2.27	12	2.13	-946.00	1643.00	20632	20240325	-81.90	2405	20250218	55.30	8800	-57.56	20250102	2405	55.30	20250218	14990	-75.08	20240502	2405	55.30	20250218	0.22	Y	290690	500	242 억	105987	N	N	109	N	N
20	20250404	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	-95	5	-2.56	3535045962	963288	97.94	3630	3885	3500	4825	2605	3715	3669.77	0.22	72313	3928	3821	3743	3636	3558	3782	3597	242	1110	500	2300	5	1	48498743	1756	-3.83	2.20	12	1.99	-946.00	1643.00	20632	20240325	-82.45	2405	20250218	50.52	8800	-58.86	20250102	2405	50.52	20250218	14990	-75.85	20240502	2405	50.52	20250218	0.22	Y	290690	500	242 억	105987	N	N	109	N	N
21	20250404	131015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	-130	5	-3.50	3330650370	906243	92.14	3630	3885	3500	4825	2605	3715	3675.23	0.22	68644	3928	3821	3743	3636	3558	3782	3597	242	1110	500	2300	5	1	48498743	1739	-3.79	2.18	12	1.87	-946.00	1643.00	20632	20240325	-82.62	2405	20250218	49.06	8800	-59.26	20250102	2405	49.06	20250218	14990	-76.08	20240502	2405	49.06	20250218	0.22	Y	290690	500	242 억	105987	N	N	109	N	N
22	20250404	121008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-165	5	-4.44	2833483255	766089	77.89	3630	3885	3520	4825	2605	3715	3698.63	0.22	41409	3928	3821	3743	3636	3558	3782	3597	242	1110	500	2300	5	1	48498743	1722	-3.75	2.16	12	1.58	-946.00	1643.00	20632	20240325	-82.79	2405	20250218	47.61	8800	-59.66	20250102	2405	47.61	20250218	14990	-76.32	20240502	2405	47.61	20250218	0.22	Y	290690	500	242 억	105987	N	N	109	N	N
23	20250404	111013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	10	2	0.27	1869836070	502970	51.14	3630	3885	3555	4825	2605	3715	3717.59	0.22	-5757	3928	3821	3743	3636	3558	3782	3597	242	1110	500	2300	5	1	48498743	1807	-3.94	2.27	12	1.04	-946.00	1643.00	20632	20240325	-81.95	2405	20250218	54.89	8800	-57.67	20250102	2405	54.89	20250218	14990	-75.15	20240502	2405	54.89	20250218	0.22	Y	290690	500	242 억	105987	N	N	109	N	N
24	20250404	101012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	110	2	2.96	1155509580	312669	31.79	3630	3885	3555	4825	2605	3715	3695.63	0.22	-5171	3928	3821	3743	3636	3558	3782	3597	242	1110	500	2300	5	1	48498743	1855	-4.04	2.33	12	0.64	-946.00	1643.00	20632	20240325	-81.46	2405	20250218	59.04	8800	-56.53	20250102	2405	59.04	20250218	14990	-74.48	20240502	2405	59.04	20250218	0.22	Y	290690	500	242 억	105987	N	N	109	N	N
25	20250404	091017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	-110	5	-2.96	264553725	73640	7.49	3630	3645	3555	4825	2605	3715	3592.53	0.22	15273	3928	3821	3743	3636	3558	3782	3597	242	1110	500	2300	5	1	48498743	1748	-3.81	2.19	12	0.15	-946.00	1643.00	20632	20240325	-82.53	2405	20250218	49.90	8800	-59.03	20250102	2405	49.90	20250218	14990	-75.95	20240502	2405	49.90	20250218	0.22	Y	290690	500	242 억	105987	N	N	109	N	N
26	20250403	160956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3715	-275	5	-6.89	3675099572	983506	100.46	3850	3850	3665	5180	2795	3990	3736.74	0.07	81010	4476	4232	4091	3847	3706	4162	3777	242	1190	500	2470	5	1	48498743	1802	-3.93	2.26	12	2.03	-946.00	1643.00	20632	20240325	-81.99	2405	20250218	54.47	8800	-57.78	20250102	2405	54.47	20250218	14990	-75.22	20240502	2405	54.47	20250218	0.22	Y	290690	500	242 억	32144	N	N	109	N	N
27	20250403	151004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	-300	5	-7.52	3555542012	951216	97.16	3850	3850	3665	5180	2795	3990	3737.89	0.07	81657	4476	4232	4091	3847	3706	4162	3777	242	1190	500	2470	5	1	48498743	1790	-3.90	2.25	12	1.96	-946.00	1643.00	20632	20240325	-82.12	2405	20250218	53.43	8800	-58.07	20250102	2405	53.43	20250218	14990	-75.38	20240502	2405	53.43	20250218	0.22	Y	290690	500	242 억	32144	N	N	3119	N	N
28	20250403	141003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3725	-265	5	-6.64	2983369381	796418	81.35	3850	3850	3665	5180	2795	3990	3745.98	0.07	81956	4476	4232	4091	3847	3706	4162	3777	242	1190	500	2470	5	1	48498743	1807	-3.94	2.27	12	1.64	-946.00	1643.00	20632	20240325	-81.95	2405	20250218	54.89	8800	-57.67	20250102	2405	54.89	20250218	14990	-75.15	20240502	2405	54.89	20250218	0.22	Y	290690	500	242 억	32144	N	N	3119	N	N
29	20250403	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3755	-235	5	-5.89	2671704936	713277	72.86	3850	3850	3665	5180	2795	3990	3745.68	0.07	98177	4476	4232	4091	3847	3706	4162	3777	242	1190	500	2470	5	1	48498743	1821	-3.97	2.29	12	1.47	-946.00	1643.00	20632	20240325	-81.80	2405	20250218	56.13	8800	-57.33	20250102	2405	56.13	20250218	14990	-74.95	20240502	2405	56.13	20250218	0.22	Y	290690	500	242 억	32144	N	N	3119	N	N
30	20250403	120959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3795	-195	5	-4.89	2287371271	610825	62.39	3850	3850	3665	5180	2795	3990	3744.72	0.07	66527	4476	4232	4091	3847	3706	4162	3777	242	1190	500	2470	5	1	48498743	1841	-4.01	2.31	12	1.26	-946.00	1643.00	20632	20240325	-81.61	2405	20250218	57.80	8800	-56.88	20250102	2405	57.80	20250218	14990	-74.68	20240502	2405	57.80	20250218	0.22	Y	290690	500	242 억	32144	N	N	3119	N	N
31	20250403	111003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	-165	5	-4.14	2076385746	555253	56.72	3850	3850	3665	5180	2795	3990	3739.53	0.07	78378	4476	4232	4091	3847	3706	4162	3777	242	1190	500	2470	5	1	48498743	1855	-4.04	2.33	12	1.14	-946.00	1643.00	20632	20240325	-81.46	2405	20250218	59.04	8800	-56.53	20250102	2405	59.04	20250218	14990	-74.48	20240502	2405	59.04	20250218	0.22	Y	290690	500	242 억	32144	N	N	3119	N	N
32	20250403	101004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3710	-280	5	-7.02	1638083174	438217	44.76	3850	3850	3665	5180	2795	3990	3738.06	0.07	76194	4476	4232	4091	3847	3706	4162	3777	242	1190	500	2470	5	1	48498743	1799	-3.92	2.26	12	0.90	-946.00	1643.00	20632	20240325	-82.02	2405	20250218	54.26	8800	-57.84	20250102	2405	54.26	20250218	14990	-75.25	20240502	2405	54.26	20250218	0.22	Y	290690	500	242 억	32144	N	N	3119	N	N
33	20250403	091006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3730	-260	5	-6.52	500524723	132420	13.53	3850	3850	3725	5180	2795	3990	3779.83	0.07	44680	4476	4232	4091	3847	3706	4162	3777	242	1190	500	2470	5	1	48498743	1809	-3.94	2.27	12	0.27	-946.00	1643.00	20632	20240325	-81.92	2405	20250218	55.09	8800	-57.61	20250102	2405	55.09	20250218	14990	-75.12	20240502	2405	55.09	20250218	0.22	Y	290690	500	242 억	32144	N	N	3119	N	N
34	20250402	160942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-195	5	-4.66	3970855547	979006	88.51	4295	4335	3950	5440	2930	4185	4056.08	0.08	2387	4555	4370	4260	4075	3965	4315	4020	242	1255	500	2590	5	1	48498743	1935	-4.22	2.43	12	2.02	-946.00	1643.00	20632	20240325	-80.66	2405	20250218	65.90	8800	-54.66	20250102	2405	65.90	20250218	14990	-73.38	20240502	2405	65.90	20250218	0.22	Y	290690	500	242 억	40587	N	N	3119	N	N
35	20250402	150943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-195	5	-4.66	3809881417	938587	84.85	4295	4335	3950	5440	2930	4185	4059.17	0.08	7316	4555	4370	4260	4075	3965	4315	4020	242	1255	500	2590	5	1	48498743	1935	-4.22	2.43	12	1.94	-946.00	1643.00	20632	20240325	-80.66	2405	20250218	65.90	8800	-54.66	20250102	2405	65.90	20250218	14990	-73.38	20240502	2405	65.90	20250218	0.22	Y	290690	500	242 억	40587	N	N	1990	N	N
36	20250402	140945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	-195	5	-4.66	3391463227	833124	75.32	4295	4335	3955	5440	2930	4185	4070.78	0.08	22071	4555	4370	4260	4075	3965	4315	4020	242	1255	500	2590	5	1	48498743	1935	-4.22	2.43	12	1.72	-946.00	1643.00	20632	20240325	-80.66	2405	20250218	65.90	8800	-54.66	20250102	2405	65.90	20250218	14990	-73.38	20240502	2405	65.90	20250218	0.22	Y	290690	500	242 억	40587	N	N	1990	N	N
37	20250402	130945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-175	5	-4.18	3063660697	751100	67.90	4295	4335	3955	5440	2930	4185	4078.90	0.08	26898	4555	4370	4260	4075	3965	4315	4020	242	1255	500	2590	5	1	48498743	1945	-4.24	2.44	12	1.55	-946.00	1643.00	20632	20240325	-80.56	2405	20250218	66.74	8800	-54.43	20250102	2405	66.74	20250218	14990	-73.25	20240502	2405	66.74	20250218	0.22	Y	290690	500	242 억	40587	N	N	1990	N	N
38	20250402	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4010	-175	5	-4.18	2247583412	546511	49.41	4295	4335	4005	5440	2930	4185	4112.60	0.08	16148	4555	4370	4260	4075	3965	4315	4020	242	1255	500	2590	5	1	48498743	1945	-4.24	2.44	12	1.13	-946.00	1643.00	20632	20240325	-80.56	2405	20250218	66.74	8800	-54.43	20250102	2405	66.74	20250218	14990	-73.25	20240502	2405	66.74	20250218	0.22	Y	290690	500	242 억	40587	N	N	1990	N	N
39	20250402	110946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4065	-120	5	-2.87	1929186457	467554	42.27	4295	4335	4010	5440	2930	4185	4126.13	0.08	21988	4555	4370	4260	4075	3965	4315	4020	242	1255	500	2590	5	1	48498743	1971	-4.30	2.47	12	0.96	-946.00	1643.00	20632	20240325	-80.30	2405	20250218	69.02	8800	-53.81	20250102	2405	69.02	20250218	14990	-72.88	20240502	2405	69.02	20250218	0.22	Y	290690	500	242 억	40587	N	N	1990	N	N
40	20250402	100943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4070	-115	5	-2.75	1403368459	337837	30.54	4295	4335	4010	5440	2930	4185	4153.98	0.08	8287	4555	4370	4260	4075	3965	4315	4020	242	1255	500	2590	5	1	48498743	1974	-4.30	2.48	12	0.70	-946.00	1643.00	20632	20240325	-80.27	2405	20250218	69.23	8800	-53.75	20250102	2405	69.23	20250218	14990	-72.85	20240502	2405	69.23	20250218	0.22	Y	290690	500	242 억	40587	N	N	1990	N	N
41	20250402	090952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4190	5	2	0.12	392264493	92141	8.33	4295	4335	4190	5440	2930	4185	4257.22	0.08	-1070	4555	4370	4260	4075	3965	4315	4020	242	1255	500	2590	5	1	48498743	2032	-4.43	2.55	12	0.19	-946.00	1643.00	20632	20240325	-79.69	2405	20250218	74.22	8800	-52.39	20250102	2405	74.22	20250218	14990	-72.05	20240502	2405	74.22	20250218	0.22	Y	290690	500	242 억	40587	N	N	1990	N	N
42	20250401	160952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4185	-315	5	-7.00	4751486840	1106117	39.14	4415	4445	4150	5850	3150	4500	4295.69	0.13	-24585	5223	4861	4498	4136	3773	4680	3955	242	1350	500	2790	5	1	48498743	2030	-4.42	2.55	12	2.28	-946.00	1643.00	20632	20240325	-79.72	2405	20250218	74.01	8800	-52.44	20250102	2405	74.01	20250218	14990	-72.08	20240502	2405	74.01	20250218	0.23	Y	290690	500	242 억	63436	N	N	1990	N	N
43	20250401	150950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4160	-340	5	-7.56	4585022050	1066328	37.73	4415	4445	4150	5850	3150	4500	4299.82	0.13	-20846	5223	4861	4498	4136	3773	4680	3955	242	1350	500	2790	5	1	48498743	2018	-4.40	2.53	12	2.20	-946.00	1643.00	20632	20240325	-79.84	2405	20250218	72.97	8800	-52.73	20250102	2405	72.97	20250218	14990	-72.25	20240502	2405	72.97	20250218	0.23	Y	290690	500	242 억	63436	N	N	2368	N	N
44	20250401	140951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4235	-265	5	-5.89	3747773988	866491	30.66	4415	4445	4200	5850	3150	4500	4325.23	0.13	-24440	5223	4861	4498	4136	3773	4680	3955	242	1350	500	2790	5	1	48498743	2054	-4.48	2.58	12	1.79	-946.00	1643.00	20632	20240325	-79.47	2405	20250218	76.09	8800	-51.88	20250102	2405	76.09	20250218	14990	-71.75	20240502	2405	76.09	20250218	0.23	Y	290690	500	242 억	63436	N	N	2368	N	N
45	20250401	130951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4265	-235	5	-5.22	2867428958	658983	23.32	4415	4445	4245	5850	3150	4500	4351.29	0.13	-13583	5223	4861	4498	4136	3773	4680	3955	242	1350	500	2790	5	1	48498743	2068	-4.51	2.60	12	1.36	-946.00	1643.00	20632	20240325	-79.33	2405	20250218	77.34	8800	-51.53	20250102	2405	77.34	20250218	14990	-71.55	20240502	2405	77.34	20250218	0.23	Y	290690	500	242 억	63436	N	N	2368	N	N
46	20250401	120953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4340	-160	5	-3.56	2086548849	476832	16.87	4415	4445	4320	5850	3150	4500	4375.86	0.13	20605	5223	4861	4498	4136	3773	4680	3955	242	1350	500	2790	5	1	48498743	2105	-4.59	2.64	12	0.98	-946.00	1643.00	20632	20240325	-78.96	2405	20250218	80.46	8800	-50.68	20250102	2405	80.46	20250218	14990	-71.05	20240502	2405	80.46	20250218	0.23	Y	290690	500	242 억	63436	N	N	2368	N	N
47	20250401	110938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4405	-95	5	-2.11	1757739914	401558	14.21	4415	4445	4320	5850	3150	4500	4377.30	0.13	17187	5223	4861	4498	4136	3773	4680	3955	242	1350	500	2790	5	1	48498743	2136	-4.66	2.68	12	0.83	-946.00	1643.00	20632	20240325	-78.65	2405	20250218	83.16	8800	-49.94	20250102	2405	83.16	20250218	14990	-70.61	20240502	2405	83.16	20250218	0.23	Y	290690	500	242 억	63436	N	N	2368	N	N
48	20250401	100937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4345	-155	5	-3.44	1247451317	284420	10.06	4415	4445	4320	5850	3150	4500	4385.95	0.13	10584	5223	4861	4498	4136	3773	4680	3955	242	1350	500	2790	5	1	48498743	2107	-4.59	2.64	12	0.59	-946.00	1643.00	20632	20240325	-78.94	2405	20250218	80.67	8800	-50.63	20250102	2405	80.67	20250218	14990	-71.01	20240502	2405	80.67	20250218	0.23	Y	290690	500	242 억	63436	N	N	2368	N	N
49	20250401	090938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4415	-85	5	-1.89	372589915	84875	3.00	4415	4445	4350	5850	3150	4500	4389.87	0.13	11916	5223	4861	4498	4136	3773	4680	3955	242	1350	500	2790	5	1	48498743	2141	-4.67	2.69	12	0.18	-946.00	1643.00	20632	20240325	-78.60	2405	20250218	83.58	8800	-49.83	20250102	2405	83.58	20250218	14990	-70.55	20240502	2405	83.58	20250218	0.23	Y	290690	500	242 억	63436	N	N	2368	N	N

22 KiB Raw Blame History

22 KiB

Raw Blame History