KissMeData/331380/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

21 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	investmentCareful	shortOverheated
2	20250408	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1576	-55	5	-3.37	170359212	105315	51.79	1626	1689	1557	2120	1142	1631	1617.69	2.26	4280	1752	1691	1658	1597	1564	1675	1581	23	489	100	970	1	1	22725452	358	-2.88	1.84	12	0.46	-548.00	857.00	5520	20240723	-71.45	1520	20250324	3.68	2310	-31.77	20250220	1520	3.68	20250324	5520	-71.45	20240723	1520	3.68	20250324	1.59	Y	331380	100	22 억	513288	N	N	N	N
3	20250408	151053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1564	-67	5	-4.11	150449160	92691	45.59	1626	1689	1557	2120	1142	1631	1623.13	2.26	6095	1752	1691	1658	1597	1564	1675	1581	23	489	100	970	1	1	22725452	355	-2.85	1.82	12	0.41	-548.00	857.00	5520	20240723	-71.67	1520	20250324	2.89	2310	-32.29	20250220	1520	2.89	20250324	5520	-71.67	20240723	1520	2.89	20250324	1.59	Y	331380	100	22 억	513288	N	N	N	N
4	20250408	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1639	8	2	0.49	92190052	55963	27.52	1626	1689	1626	2120	1142	1631	1647.34	2.26	2225	1752	1691	1658	1597	1564	1675	1581	23	489	100	970	1	1	22725452	372	-2.99	1.91	12	0.25	-548.00	857.00	5520	20240723	-70.31	1520	20250324	7.83	2310	-29.05	20250220	1520	7.83	20250324	5520	-70.31	20240723	1520	7.83	20250324	1.59	Y	331380	100	22 억	513288	N	N	N	N
5	20250408	131046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1650	19	2	1.16	89407455	54261	26.69	1626	1689	1626	2120	1142	1631	1647.73	2.26	873	1752	1691	1658	1597	1564	1675	1581	23	489	100	970	1	1	22725452	375	-3.01	1.93	12	0.24	-548.00	857.00	5520	20240723	-70.11	1520	20250324	8.55	2310	-28.57	20250220	1520	8.55	20250324	5520	-70.11	20240723	1520	8.55	20250324	1.59	Y	331380	100	22 억	513288	N	N	N	N
6	20250408	121052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1652	21	2	1.29	13624029	8333	4.10	1626	1689	1626	2120	1142	1631	1634.95	2.26	747	1752	1691	1658	1597	1564	1675	1581	23	489	100	970	1	1	22725452	375	-3.01	1.93	12	0.04	-548.00	857.00	5520	20240723	-70.07	1520	20250324	8.68	2310	-28.48	20250220	1520	8.68	20250324	5520	-70.07	20240723	1520	8.68	20250324	1.59	Y	331380	100	22 억	513288	N	N	N	N
7	20250408	111048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1655	24	2	1.47	11882023	7268	3.57	1626	1689	1626	2120	1142	1631	1634.84	2.26	627	1752	1691	1658	1597	1564	1675	1581	23	489	100	970	1	1	22725452	376	-3.02	1.93	12	0.03	-548.00	857.00	5520	20240723	-70.02	1520	20250324	8.88	2310	-28.35	20250220	1520	8.88	20250324	5520	-70.02	20240723	1520	8.88	20250324	1.59	Y	331380	100	22 억	513288	N	N	N	N
8	20250408	101050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1657	26	2	1.59	11865515	7258	3.57	1626	1689	1626	2120	1142	1631	1634.82	2.26	633	1752	1691	1658	1597	1564	1675	1581	23	489	100	970	1	1	22725452	377	-3.02	1.93	12	0.03	-548.00	857.00	5520	20240723	-69.98	1520	20250324	9.01	2310	-28.27	20250220	1520	9.01	20250324	5520	-69.98	20240723	1520	9.01	20250324	1.59	Y	331380	100	22 억	513288	N	N	N	N
9	20250408	091052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1689	58	2	3.56	7174286	4412	2.17	1626	1689	1626	2120	1142	1631	1626.08	2.26	19	1752	1691	1658	1597	1564	1675	1581	23	489	100	970	1	1	22725452	384	-3.08	1.97	12	0.02	-548.00	857.00	5520	20240723	-69.40	1520	20250324	11.12	2310	-26.88	20250220	1520	11.12	20250324	5520	-69.40	20240723	1520	11.12	20250324	1.59	Y	331380	100	22 억	513288	N	N	N	N
10	20250407	161038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1631	-89	5	-5.17	333555954	202615	445.52	1660	1719	1625	2235	1204	1720	1646.25	2.16	15119	1795	1757	1730	1692	1665	1744	1679	23	515	100	1030	1	1	22725452	371	-2.98	1.90	12	0.89	-548.00	857.00	5520	20240723	-70.45	1520	20250324	7.30	2310	-29.39	20250220	1520	7.30	20250324	5520	-70.45	20240723	1520	7.30	20250324	1.66	Y	331380	100	22 억	490419	N	N	N	N
11	20250407	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1645	-75	5	-4.36	327129606	198679	436.87	1660	1719	1625	2235	1204	1720	1646.52	2.16	15131	1795	1757	1730	1692	1665	1744	1679	23	515	100	1030	1	1	22725452	374	-3.00	1.92	12	0.87	-548.00	857.00	5520	20240723	-70.20	1520	20250324	8.22	2310	-28.79	20250220	1520	8.22	20250324	5520	-70.20	20240723	1520	8.22	20250324	1.66	Y	331380	100	22 억	490419	N	N	N	N
12	20250407	141043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1645	-75	5	-4.36	297885391	180818	397.59	1660	1719	1625	2235	1204	1720	1647.43	2.16	11675	1795	1757	1730	1692	1665	1744	1679	23	515	100	1030	1	1	22725452	374	-3.00	1.92	12	0.80	-548.00	857.00	5520	20240723	-70.20	1520	20250324	8.22	2310	-28.79	20250220	1520	8.22	20250324	5520	-70.20	20240723	1520	8.22	20250324	1.66	Y	331380	100	22 억	490419	N	N	N	N
13	20250407	131040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1651	-69	5	-4.01	213950648	129641	285.06	1660	1719	1625	2235	1204	1720	1650.33	2.16	9788	1795	1757	1730	1692	1665	1744	1679	23	515	100	1030	1	1	22725452	375	-3.01	1.93	12	0.57	-548.00	857.00	5520	20240723	-70.09	1520	20250324	8.62	2310	-28.53	20250220	1520	8.62	20250324	5520	-70.09	20240723	1520	8.62	20250324	1.66	Y	331380	100	22 억	490419	N	N	N	N
14	20250407	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1642	-78	5	-4.53	208818755	126522	278.20	1660	1719	1625	2235	1204	1720	1650.45	2.16	8431	1795	1757	1730	1692	1665	1744	1679	23	515	100	1030	1	1	22725452	373	-3.00	1.92	12	0.56	-548.00	857.00	5520	20240723	-70.25	1520	20250324	8.03	2310	-28.92	20250220	1520	8.03	20250324	5520	-70.25	20240723	1520	8.03	20250324	1.66	Y	331380	100	22 억	490419	N	N	N	N
15	20250407	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-85	5	-4.94	111531323	67540	148.51	1660	1719	1625	2235	1204	1720	1651.34	2.16	6157	1795	1757	1730	1692	1665	1744	1679	23	515	100	1030	1	1	22725452	372	-2.98	1.91	12	0.30	-548.00	857.00	5520	20240723	-70.38	1520	20250324	7.57	2310	-29.22	20250220	1520	7.57	20250324	5520	-70.38	20240723	1520	7.57	20250324	1.66	Y	331380	100	22 억	490419	N	N	N	N
16	20250407	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1635	-85	5	-4.94	103547910	62668	137.80	1660	1719	1625	2235	1204	1720	1652.33	2.16	4108	1795	1757	1730	1692	1665	1744	1679	23	515	100	1030	1	1	22725452	372	-2.98	1.91	12	0.28	-548.00	857.00	5520	20240723	-70.38	1520	20250324	7.57	2310	-29.22	20250220	1520	7.57	20250324	5520	-70.38	20240723	1520	7.57	20250324	1.66	Y	331380	100	22 억	490419	N	N	N	N
17	20250407	091043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1711	-9	5	-0.52	16031794	9568	21.04	1660	1719	1660	2235	1204	1720	1675.56	2.16	-523	1795	1757	1730	1692	1665	1744	1679	23	515	100	1030	1	1	22725452	389	-3.12	2.00	12	0.04	-548.00	857.00	5520	20240723	-69.00	1520	20250324	12.57	2310	-25.93	20250220	1520	12.57	20250324	5520	-69.00	20240723	1520	12.57	20250324	1.66	Y	331380	100	22 억	490419	N	N	N	N
18	20250404	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1720	-41	5	-2.33	78836834	45478	108.72	1740	1768	1703	2285	1233	1761	1733.52	2.16	554	1829	1794	1769	1734	1709	1782	1722	23	524	100	1050	1	1	22725452	391	-3.14	2.01	12	0.20	-548.00	857.00	5520	20240723	-68.84	1520	20250324	13.16	2310	-25.54	20250220	1520	13.16	20250324	5520	-68.84	20240723	1520	13.16	20250324	1.69	Y	331380	100	22 억	489865	N	N	N	N
19	20250404	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1730	-31	5	-1.76	73141547	42165	100.80	1740	1768	1703	2285	1233	1761	1734.65	2.16	333	1829	1794	1769	1734	1709	1782	1722	23	524	100	1050	1	1	22725452	393	-3.16	2.02	12	0.19	-548.00	857.00	5520	20240723	-68.66	1520	20250324	13.82	2310	-25.11	20250220	1520	13.82	20250324	5520	-68.66	20240723	1520	13.82	20250324	1.69	Y	331380	100	22 억	489865	N	N	N	N
20	20250404	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1717	-44	5	-2.50	70278256	40503	96.82	1740	1768	1703	2285	1233	1761	1735.14	2.16	420	1829	1794	1769	1734	1709	1782	1722	23	524	100	1050	1	1	22725452	390	-3.13	2.00	12	0.18	-548.00	857.00	5520	20240723	-68.89	1520	20250324	12.96	2310	-25.67	20250220	1520	12.96	20250324	5520	-68.89	20240723	1520	12.96	20250324	1.69	Y	331380	100	22 억	489865	N	N	N	N
21	20250404	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1717	-44	5	-2.50	69650628	40137	95.95	1740	1768	1703	2285	1233	1761	1735.32	2.16	733	1829	1794	1769	1734	1709	1782	1722	23	524	100	1050	1	1	22725452	390	-3.13	2.00	12	0.18	-548.00	857.00	5520	20240723	-68.89	1520	20250324	12.96	2310	-25.67	20250220	1520	12.96	20250324	5520	-68.89	20240723	1520	12.96	20250324	1.69	Y	331380	100	22 억	489865	N	N	N	N
22	20250404	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1747	-14	5	-0.80	65974695	38002	90.84	1740	1768	1703	2285	1233	1761	1736.08	2.16	693	1829	1794	1769	1734	1709	1782	1722	23	524	100	1050	1	1	22725452	397	-3.19	2.04	12	0.17	-548.00	857.00	5520	20240723	-68.35	1520	20250324	14.93	2310	-24.37	20250220	1520	14.93	20250324	5520	-68.35	20240723	1520	14.93	20250324	1.69	Y	331380	100	22 억	489865	N	N	N	N
23	20250404	111046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1767	6	2	0.34	41933081	24181	57.81	1740	1768	1703	2285	1233	1761	1734.13	2.16	-1855	1829	1794	1769	1734	1709	1782	1722	23	524	100	1050	1	1	22725452	402	-3.22	2.06	12	0.11	-548.00	857.00	5520	20240723	-67.99	1520	20250324	16.25	2310	-23.51	20250220	1520	16.25	20250324	5520	-67.99	20240723	1520	16.25	20250324	1.69	Y	331380	100	22 억	489865	N	N	N	N
24	20250404	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1751	-10	5	-0.57	30910309	17941	42.89	1740	1765	1703	2285	1233	1761	1722.89	2.16	-1572	1829	1794	1769	1734	1709	1782	1722	23	524	100	1050	1	1	22725452	398	-3.20	2.04	12	0.08	-548.00	857.00	5520	20240723	-68.28	1520	20250324	15.20	2310	-24.20	20250220	1520	15.20	20250324	5520	-68.28	20240723	1520	15.20	20250324	1.69	Y	331380	100	22 억	489865	N	N	N	N
25	20250404	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1737	-24	5	-1.36	4168379	2408	5.76	1740	1740	1720	2285	1233	1761	1731.05	2.16	-259	1829	1794	1769	1734	1709	1782	1722	23	524	100	1050	1	1	22725452	395	-3.17	2.03	12	0.01	-548.00	857.00	5520	20240723	-68.53	1520	20250324	14.28	2310	-24.81	20250220	1520	14.28	20250324	5520	-68.53	20240723	1520	14.28	20250324	1.69	Y	331380	100	22 억	489865	N	N	N	N
26	20250403	161027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	-26	5	-1.45	74005477	41832	105.85	1804	1804	1744	2320	1251	1787	1769.11	2.16	-958	1847	1816	1788	1757	1729	1832	1773	23	533	100	1070	1	1	22725452	400	-3.21	2.05	12	0.18	-548.00	857.00	5520	20240723	-68.10	1520	20250324	15.86	2310	-23.77	20250220	1520	15.86	20250324	5520	-68.10	20240723	1520	15.86	20250324	1.70	Y	331380	100	22 억	490823	N	N	N	N
27	20250403	151037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	-14	5	-0.78	69602284	39332	99.52	1804	1804	1744	2320	1251	1787	1769.61	2.16	-1487	1847	1816	1788	1757	1729	1832	1773	23	533	100	1070	1	1	22725452	403	-3.24	2.07	12	0.17	-548.00	857.00	5520	20240723	-67.88	1520	20250324	16.64	2310	-23.25	20250220	1520	16.64	20250324	5520	-67.88	20240723	1520	16.64	20250324	1.70	Y	331380	100	22 억	490823	N	N	N	N
28	20250403	141035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	-26	5	-1.45	59930484	33845	85.64	1804	1804	1744	2320	1251	1787	1770.73	2.16	1079	1847	1816	1788	1757	1729	1832	1773	23	533	100	1070	1	1	22725452	400	-3.21	2.05	12	0.15	-548.00	857.00	5520	20240723	-68.10	1520	20250324	15.86	2310	-23.77	20250220	1520	15.86	20250324	5520	-68.10	20240723	1520	15.86	20250324	1.70	Y	331380	100	22 억	490823	N	N	N	N
29	20250403	131034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1760	-27	5	-1.51	57704856	32581	82.44	1804	1804	1744	2320	1251	1787	1771.12	2.16	1529	1847	1816	1788	1757	1729	1832	1773	23	533	100	1070	1	1	22725452	400	-3.21	2.05	12	0.14	-548.00	857.00	5520	20240723	-68.12	1520	20250324	15.79	2310	-23.81	20250220	1520	15.79	20250324	5520	-68.12	20240723	1520	15.79	20250324	1.70	Y	331380	100	22 억	490823	N	N	N	N
30	20250403	121032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1750	-37	5	-2.07	56347969	31809	80.49	1804	1804	1744	2320	1251	1787	1771.45	2.16	2252	1847	1816	1788	1757	1729	1832	1773	23	533	100	1070	1	1	22725452	398	-3.19	2.04	12	0.14	-548.00	857.00	5520	20240723	-68.30	1520	20250324	15.13	2310	-24.24	20250220	1520	15.13	20250324	5520	-68.30	20240723	1520	15.13	20250324	1.70	Y	331380	100	22 억	490823	N	N	N	N
31	20250403	111035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	-14	5	-0.78	43801003	24664	62.41	1804	1804	1744	2320	1251	1787	1775.91	2.16	483	1847	1816	1788	1757	1729	1832	1773	23	533	100	1070	1	1	22725452	403	-3.24	2.07	12	0.11	-548.00	857.00	5520	20240723	-67.88	1520	20250324	16.64	2310	-23.25	20250220	1520	16.64	20250324	5520	-67.88	20240723	1520	16.64	20250324	1.70	Y	331380	100	22 억	490823	N	N	N	N
32	20250403	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1788	1	2	0.06	28647975	16082	40.69	1804	1804	1744	2320	1251	1787	1781.37	2.16	-3087	1847	1816	1788	1757	1729	1832	1773	23	533	100	1070	1	1	22725452	406	-3.26	2.09	12	0.07	-548.00	857.00	5520	20240723	-67.61	1520	20250324	17.63	2310	-22.60	20250220	1520	17.63	20250324	5520	-67.61	20240723	1520	17.63	20250324	1.70	Y	331380	100	22 억	490823	N	N	N	N
33	20250403	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1763	-24	5	-1.34	3385992	1908	4.83	1804	1804	1757	2320	1251	1787	1774.63	2.16	-851	1847	1816	1788	1757	1729	1832	1773	23	533	100	1070	1	1	22725452	401	-3.22	2.06	12	0.01	-548.00	857.00	5520	20240723	-68.06	1520	20250324	15.99	2310	-23.68	20250220	1520	15.99	20250324	5520	-68.06	20240723	1520	15.99	20250324	1.70	Y	331380	100	22 억	490823	N	N	N	N
34	20250402	161013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1787	8	2	0.45	70340793	39521	91.39	1780	1819	1760	2310	1246	1779	1779.83	2.14	3758	1857	1818	1775	1736	1693	1837	1755	23	531	100	1060	1	1	22725452	406	13.75	1.49	12	0.17	130.00	1196.00	5520	20240723	-67.63	1520	20250324	17.57	2310	-22.64	20250220	1520	17.57	20250324	5520	-67.63	20240723	1520	17.57	20250324	1.70	Y	331380	100	22 억	487065	N	N	N	N
35	20250402	151014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1771	-8	5	-0.45	68343281	38393	88.79	1780	1819	1760	2310	1246	1779	1780.10	2.14	3267	1857	1818	1775	1736	1693	1837	1755	23	531	100	1060	1	1	22725452	402	13.62	1.48	12	0.17	130.00	1196.00	5520	20240723	-67.92	1520	20250324	16.51	2310	-23.33	20250220	1520	16.51	20250324	5520	-67.92	20240723	1520	16.51	20250324	1.70	Y	331380	100	22 억	487065	N	N	N	N
36	20250402	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1768	-11	5	-0.62	64002781	35933	83.10	1780	1819	1760	2310	1246	1779	1781.17	2.14	2802	1857	1818	1775	1736	1693	1837	1755	23	531	100	1060	1	1	22725452	402	13.60	1.48	12	0.16	130.00	1196.00	5520	20240723	-67.97	1520	20250324	16.32	2310	-23.46	20250220	1520	16.32	20250324	5520	-67.97	20240723	1520	16.32	20250324	1.70	Y	331380	100	22 억	487065	N	N	N	N
37	20250402	131017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1792	13	2	0.73	51588953	28898	66.83	1780	1819	1760	2310	1246	1779	1785.21	2.14	1211	1857	1818	1775	1736	1693	1837	1755	23	531	100	1060	1	1	22725452	407	13.78	1.50	12	0.13	130.00	1196.00	5520	20240723	-67.54	1520	20250324	17.89	2310	-22.42	20250220	1520	17.89	20250324	5520	-67.54	20240723	1520	17.89	20250324	1.70	Y	331380	100	22 억	487065	N	N	N	N
38	20250402	121015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1789	10	2	0.56	25436284	14200	32.84	1780	1819	1760	2310	1246	1779	1791.29	2.14	-154	1857	1818	1775	1736	1693	1837	1755	23	531	100	1060	1	1	22725452	407	13.76	1.50	12	0.06	130.00	1196.00	5520	20240723	-67.59	1520	20250324	17.70	2310	-22.55	20250220	1520	17.70	20250324	5520	-67.59	20240723	1520	17.70	20250324	1.70	Y	331380	100	22 억	487065	N	N	N	N
39	20250402	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1792	13	2	0.73	20344900	11359	26.27	1780	1819	1760	2310	1246	1779	1791.08	2.14	-555	1857	1818	1775	1736	1693	1837	1755	23	531	100	1060	1	1	22725452	407	13.78	1.50	12	0.05	130.00	1196.00	5520	20240723	-67.54	1520	20250324	17.89	2310	-22.42	20250220	1520	17.89	20250324	5520	-67.54	20240723	1520	17.89	20250324	1.70	Y	331380	100	22 억	487065	N	N	N	N
40	20250402	101015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1787	8	2	0.45	10886486	6110	14.13	1780	1819	1760	2310	1246	1779	1781.75	2.14	-608	1857	1818	1775	1736	1693	1837	1755	23	531	100	1060	1	1	22725452	406	13.75	1.49	12	0.03	130.00	1196.00	5520	20240723	-67.63	1520	20250324	17.57	2310	-22.64	20250220	1520	17.57	20250324	5520	-67.63	20240723	1520	17.57	20250324	1.70	Y	331380	100	22 억	487065	N	N	N	N
41	20250402	091023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1809	30	2	1.69	591475	330	0.76	1780	1819	1780	2310	1246	1779	1792.35	2.14	29	1857	1818	1775	1736	1693	1837	1755	23	531	100	1060	1	1	22725452	411	13.92	1.51	12	0.00	130.00	1196.00	5520	20240723	-67.23	1520	20250324	19.01	2310	-21.69	20250220	1520	19.01	20250324	5520	-67.23	20240723	1520	19.01	20250324	1.70	Y	331380	100	22 억	487065	N	N	N	N
42	20250401	161024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1779	5	2	0.28	71470194	40165	28.83	1774	1814	1732	2305	1242	1774	1779.41	2.14	1699	1867	1820	1745	1698	1623	1783	1661	23	531	100	1060	1	1	22725452	404	13.68	1.49	12	0.18	130.00	1196.00	5520	20240723	-67.77	1520	20250324	17.04	2310	-22.99	20250220	1520	17.04	20250324	5520	-67.77	20240723	1520	17.04	20250324	1.73	Y	331380	100	22 억	485366	N	N	N	N
43	20250401	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1807	33	2	1.86	70396804	39562	28.40	1774	1814	1732	2305	1242	1774	1779.40	2.14	1657	1867	1820	1745	1698	1623	1783	1661	23	531	100	1060	1	1	22725452	411	13.90	1.51	12	0.17	130.00	1196.00	5520	20240723	-67.26	1520	20250324	18.88	2310	-21.77	20250220	1520	18.88	20250324	5520	-67.26	20240723	1520	18.88	20250324	1.73	Y	331380	100	22 억	485366	N	N	N	N
44	20250401	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1805	31	2	1.75	55767802	31446	22.57	1774	1814	1732	2305	1242	1774	1773.45	2.14	901	1867	1820	1745	1698	1623	1783	1661	23	531	100	1060	1	1	22725452	410	13.88	1.51	12	0.14	130.00	1196.00	5520	20240723	-67.30	1520	20250324	18.75	2310	-21.86	20250220	1520	18.75	20250324	5520	-67.30	20240723	1520	18.75	20250324	1.73	Y	331380	100	22 억	485366	N	N	N	N
45	20250401	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1814	40	2	2.25	53488175	30180	21.66	1774	1814	1732	2305	1242	1774	1772.31	2.14	-13	1867	1820	1745	1698	1623	1783	1661	23	531	100	1060	1	1	22725452	412	13.95	1.52	12	0.13	130.00	1196.00	5520	20240723	-67.14	1520	20250324	19.34	2310	-21.47	20250220	1520	19.34	20250324	5520	-67.14	20240723	1520	19.34	20250324	1.73	Y	331380	100	22 억	485366	N	N	N	N
46	20250401	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1777	3	2	0.17	38029718	21563	15.48	1774	1777	1732	2305	1242	1774	1763.66	2.14	160	1867	1820	1745	1698	1623	1783	1661	23	531	100	1060	1	1	22725452	404	13.67	1.49	12	0.09	130.00	1196.00	5520	20240723	-67.81	1520	20250324	16.91	2310	-23.07	20250220	1520	16.91	20250324	5520	-67.81	20240723	1520	16.91	20250324	1.73	Y	331380	100	22 억	485366	N	N	N	N
47	20250401	111010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1763	-11	5	-0.62	19960531	11335	8.14	1774	1774	1732	2305	1242	1774	1760.96	2.14	-1821	1867	1820	1745	1698	1623	1783	1661	23	531	100	1060	1	1	22725452	401	13.56	1.47	12	0.05	130.00	1196.00	5520	20240723	-68.06	1520	20250324	15.99	2310	-23.68	20250220	1520	15.99	20250324	5520	-68.06	20240723	1520	15.99	20250324	1.73	Y	331380	100	22 억	485366	N	N	N	N
48	20250401	101008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1761	-13	5	-0.73	15991349	9078	6.52	1774	1774	1750	2305	1242	1774	1761.55	2.14	-2345	1867	1820	1745	1698	1623	1783	1661	23	531	100	1060	1	1	22725452	400	13.55	1.47	12	0.04	130.00	1196.00	5520	20240723	-68.10	1520	20250324	15.86	2310	-23.77	20250220	1520	15.86	20250324	5520	-68.10	20240723	1520	15.86	20250324	1.73	Y	331380	100	22 억	485366	N	N	N	N
49	20250401	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	-1	5	-0.06	374309	211	0.15	1774	1774	1773	2305	1242	1774	1773.98	2.14	-35	1867	1820	1745	1698	1623	1783	1661	23	531	100	1060	1	1	22725452	403	13.64	1.48	12	0.00	130.00	1196.00	5520	20240723	-67.88	1520	20250324	16.64	2310	-23.25	20250220	1520	16.64	20250324	5520	-67.88	20240723	1520	16.64	20250324	1.73	Y	331380	100	22 억	485366	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History