KissMeData/333620/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	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	161047	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6530	-270	5	-3.97	420264605	63223	88.00	6900	6940	6450	8840	4760	6800	6648.41	1.36	14748	7413	7106	6873	6566	6333	6990	6450	11	2040	100	4890	10	1	10556344	689	6.79	1.03	12	0.60	962.00	6331.00	13760	20240614	-52.54	6450	20250408	1.24	9650	-32.33	20250226	6450	1.24	20250408	13760	-52.54	20240614	6450	1.24	20250408	2.05	Y	333620	100	10 억	143547	N	N	103	N	N
3	20250408	151056	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6570	-230	5	-3.38	380738495	57158	79.56	6900	6940	6450	8840	4760	6800	6661.16	1.36	13680	7413	7106	6873	6566	6333	6990	6450	11	2040	100	4890	10	1	10556344	694	6.83	1.04	12	0.54	962.00	6331.00	13760	20240614	-52.25	6450	20250408	1.86	9650	-31.92	20250226	6450	1.86	20250408	13760	-52.25	20240614	6450	1.86	20250408	2.05	Y	333620	100	10 억	143547	N	N	0	N	N
4	20250408	141052	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6560	-240	5	-3.53	347155465	52053	72.45	6900	6940	6450	8840	4760	6800	6669.27	1.36	13416	7413	7106	6873	6566	6333	6990	6450	11	2040	100	4890	10	1	10556344	692	6.82	1.04	12	0.49	962.00	6331.00	13760	20240614	-52.33	6450	20250408	1.71	9650	-32.02	20250226	6450	1.71	20250408	13760	-52.33	20240614	6450	1.71	20250408	2.05	Y	333620	100	10 억	143547	N	N	0	N	N
5	20250408	131049	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6740	-60	5	-0.88	148617435	21760	30.29	6900	6940	6740	8840	4760	6800	6829.85	1.36	2523	7413	7106	6873	6566	6333	6990	6450	11	2040	100	4890	10	1	10556344	711	7.01	1.06	12	0.21	962.00	6331.00	13760	20240614	-51.02	6640	20250407	1.51	9650	-30.16	20250226	6640	1.51	20250407	13760	-51.02	20240614	6640	1.51	20250407	2.05	Y	333620	100	10 억	143547	N	N	0	N	N
6	20250408	121054	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6860	60	2	0.88	121198965	17723	24.67	6900	6940	6750	8840	4760	6800	6838.51	1.36	2648	7413	7106	6873	6566	6333	6990	6450	11	2040	100	4890	10	1	10556344	724	7.13	1.08	12	0.17	962.00	6331.00	13760	20240614	-50.15	6640	20250407	3.31	9650	-28.91	20250226	6640	3.31	20250407	13760	-50.15	20240614	6640	3.31	20250407	2.05	Y	333620	100	10 억	143547	N	N	0	N	N
7	20250408	111051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6910	110	2	1.62	111521105	16317	22.71	6900	6940	6750	8840	4760	6800	6834.66	1.36	2624	7413	7106	6873	6566	6333	6990	6450	11	2040	100	4890	10	1	10556344	729	7.18	1.09	12	0.15	962.00	6331.00	13760	20240614	-49.78	6640	20250407	4.07	9650	-28.39	20250226	6640	4.07	20250407	13760	-49.78	20240614	6640	4.07	20250407	2.05	Y	333620	100	10 억	143547	N	N	0	N	N
8	20250408	101052	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6820	20	2	0.29	91910675	13455	18.73	6900	6940	6750	8840	4760	6800	6830.97	1.36	341	7413	7106	6873	6566	6333	6990	6450	11	2040	100	4890	10	1	10556344	720	7.09	1.08	12	0.13	962.00	6331.00	13760	20240614	-50.44	6640	20250407	2.71	9650	-29.33	20250226	6640	2.71	20250407	13760	-50.44	20240614	6640	2.71	20250407	2.05	Y	333620	100	10 억	143547	N	N	0	N	N
9	20250408	091055	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6860	60	2	0.88	39390280	5733	7.98	6900	6940	6820	8840	4760	6800	6870.80	1.36	-873	7413	7106	6873	6566	6333	6990	6450	11	2040	100	4890	10	1	10556344	724	7.13	1.08	12	0.05	962.00	6331.00	13760	20240614	-50.15	6640	20250407	3.31	9650	-28.91	20250226	6640	3.31	20250407	13760	-50.15	20240614	6640	3.31	20250407	2.05	Y	333620	100	10 억	143547	N	N	0	N	N
10	20250407	161041	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6800	-660	5	-8.85	490678980	71765	288.06	7150	7180	6640	9690	5230	7460	6837.45	1.21	-12829	7826	7642	7396	7212	6966	7735	7305	11	2230	100	5370	10	1	10556344	718	7.07	1.07	12	0.68	962.00	6331.00	13760	20240614	-50.58	6640	20250407	2.41	9650	-29.53	20250226	6640	2.41	20250407	13760	-50.58	20240614	6640	2.41	20250407	2.06	Y	333620	100	10 억	128144	N	N	97	N	N
11	20250407	151047	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6700	-760	5	-10.19	461681790	67445	270.72	7150	7180	6660	9690	5230	7460	6845.31	1.21	-11324	7826	7642	7396	7212	6966	7735	7305	11	2230	100	5370	10	1	10556344	707	6.96	1.06	12	0.64	962.00	6331.00	13760	20240614	-51.31	6660	20250407	0.60	9650	-30.57	20250226	6660	0.60	20250407	13760	-51.31	20240614	6660	0.60	20250407	2.06	Y	333620	100	10 억	128144	N	N	97	N	N
12	20250407	141045	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6700	-760	5	-10.19	394873520	57494	230.78	7150	7180	6670	9690	5230	7460	6868.08	1.21	-11646	7826	7642	7396	7212	6966	7735	7305	11	2230	100	5370	10	1	10556344	707	6.96	1.06	12	0.54	962.00	6331.00	13760	20240614	-51.31	6670	20250407	0.45	9650	-30.57	20250226	6670	0.45	20250407	13760	-51.31	20240614	6670	0.45	20250407	2.06	Y	333620	100	10 억	128144	N	N	97	N	N
13	20250407	131043	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6770	-690	5	-9.25	319759410	46320	185.93	7150	7180	6720	9690	5230	7460	6903.27	1.21	-10609	7826	7642	7396	7212	6966	7735	7305	11	2230	100	5370	10	1	10556344	715	7.04	1.07	12	0.44	962.00	6331.00	13760	20240614	-50.80	6720	20250407	0.74	9650	-29.84	20250226	6720	0.74	20250407	13760	-50.80	20240614	6720	0.74	20250407	2.06	Y	333620	100	10 억	128144	N	N	97	N	N
14	20250407	121039	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6850	-610	5	-8.18	279359920	40368	162.04	7150	7180	6790	9690	5230	7460	6920.33	1.21	-8534	7826	7642	7396	7212	6966	7735	7305	11	2230	100	5370	10	1	10556344	723	7.12	1.08	12	0.38	962.00	6331.00	13760	20240614	-50.22	6790	20250407	0.88	9650	-29.02	20250226	6790	0.88	20250407	13760	-50.22	20240614	6790	0.88	20250407	2.06	Y	333620	100	10 억	128144	N	N	97	N	N
15	20250407	111044	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6910	-550	5	-7.37	226500080	32633	130.99	7150	7180	6800	9690	5230	7460	6940.83	1.21	-6565	7826	7642	7396	7212	6966	7735	7305	11	2230	100	5370	10	1	10556344	729	7.18	1.09	12	0.31	962.00	6331.00	13760	20240614	-49.78	6800	20250407	1.62	9650	-28.39	20250226	6800	1.62	20250407	13760	-49.78	20240614	6800	1.62	20250407	2.06	Y	333620	100	10 억	128144	N	N	97	N	N
16	20250407	101044	57	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	6850	-610	5	-8.18	175489590	25200	101.15	7150	7180	6800	9690	5230	7460	6963.87	1.21	-5018	7826	7642	7396	7212	6966	7735	7305	11	2230	100	5370	10	1	10556344	723	7.12	1.08	12	0.24	962.00	6331.00	13760	20240614	-50.22	6800	20250407	0.74	9650	-29.02	20250226	6800	0.74	20250407	13760	-50.22	20240614	6800	0.74	20250407	2.06	Y	333620	100	10 억	128144	N	N	97	N	N
17	20250407	091045	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	6990	-470	5	-6.30	57610960	8162	32.76	7150	7180	6940	9690	5230	7460	7058.44	1.21	-1048	7826	7642	7396	7212	6966	7735	7305	11	2230	100	5370	10	1	10556344	738	7.27	1.10	12	0.08	962.00	6331.00	13760	20240614	-49.20	6900	20241209	1.30	9650	-27.56	20250226	6940	0.72	20250407	13760	-49.20	20240614	6900	1.30	20241209	2.06	Y	333620	100	10 억	128144	N	N	97	N	N
18	20250404	161040	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7460	110	2	1.50	183677045	24883	199.88	7300	7580	7150	9550	5150	7350	7381.62	1.22	-338	7630	7490	7310	7170	6990	7560	7240	11	2200	100	5290	10	1	10556344	788	7.75	1.18	12	0.24	962.00	6331.00	13760	20240614	-45.78	6900	20241209	8.12	9650	-22.69	20250226	7130	4.63	20250403	13760	-45.78	20240614	6900	8.12	20241209	2.06	Y	333620	100	10 억	128488	N	N	97	N	N
19	20250404	151051	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7470	120	2	1.63	177226495	24020	192.95	7300	7580	7150	9550	5150	7350	7378.29	1.22	31	7630	7490	7310	7170	6990	7560	7240	11	2200	100	5290	10	1	10556344	789	7.77	1.18	12	0.23	962.00	6331.00	13760	20240614	-45.71	6900	20241209	8.26	9650	-22.59	20250226	7130	4.77	20250403	13760	-45.71	20240614	6900	8.26	20241209	2.06	Y	333620	100	10 억	128488	N	N	0	N	N
20	20250404	141053	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7210	-140	5	-1.90	144946535	19638	157.75	7300	7580	7150	9550	5150	7350	7380.92	1.22	1929	7630	7490	7310	7170	6990	7560	7240	11	2200	100	5290	10	1	10556344	761	7.49	1.14	12	0.19	962.00	6331.00	13760	20240614	-47.60	6900	20241209	4.49	9650	-25.28	20250226	7130	1.12	20250403	13760	-47.60	20240614	6900	4.49	20241209	2.06	Y	333620	100	10 억	128488	N	N	0	N	N
21	20250404	131050	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7230	-120	5	-1.63	140894670	19079	153.26	7300	7580	7150	9550	5150	7350	7384.80	1.22	1952	7630	7490	7310	7170	6990	7560	7240	11	2200	100	5290	10	1	10556344	763	7.52	1.14	12	0.18	962.00	6331.00	13760	20240614	-47.46	6900	20241209	4.78	9650	-25.08	20250226	7130	1.40	20250403	13760	-47.46	20240614	6900	4.78	20241209	2.06	Y	333620	100	10 억	128488	N	N	0	N	N
22	20250404	121043	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7370	20	2	0.27	101681850	13700	110.05	7300	7580	7150	9550	5150	7350	7422.03	1.22	1094	7630	7490	7310	7170	6990	7560	7240	11	2200	100	5290	10	1	10556344	778	7.66	1.16	12	0.13	962.00	6331.00	13760	20240614	-46.44	6900	20241209	6.81	9650	-23.63	20250226	7130	3.37	20250403	13760	-46.44	20240614	6900	6.81	20241209	2.06	Y	333620	100	10 억	128488	N	N	0	N	N
23	20250404	111048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7550	200	2	2.72	86551460	11676	93.79	7300	7550	7150	9550	5150	7350	7412.77	1.22	1913	7630	7490	7310	7170	6990	7560	7240	11	2200	100	5290	10	1	10556344	797	7.85	1.19	12	0.11	962.00	6331.00	13760	20240614	-45.13	6900	20241209	9.42	9650	-21.76	20250226	7130	5.89	20250403	13760	-45.13	20240614	6900	9.42	20241209	2.06	Y	333620	100	10 억	128488	N	N	0	N	N
24	20250404	101048	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7440	90	2	1.22	53804410	7295	58.60	7300	7530	7150	9550	5150	7350	7375.52	1.22	-37	7630	7490	7310	7170	6990	7560	7240	11	2200	100	5290	10	1	10556344	785	7.73	1.18	12	0.07	962.00	6331.00	13760	20240614	-45.93	6900	20241209	7.83	9650	-22.90	20250226	7130	4.35	20250403	13760	-45.93	20240614	6900	7.83	20241209	2.06	Y	333620	100	10 억	128488	N	N	0	N	N
25	20250404	091053	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7240	-110	5	-1.50	2804190	388	3.12	7300	7300	7150	9550	5150	7350	7227.29	1.22	185	7630	7490	7310	7170	6990	7560	7240	11	2200	100	5290	10	1	10556344	764	7.53	1.14	12	0.00	962.00	6331.00	13760	20240614	-47.38	6900	20241209	4.93	9650	-24.97	20250226	7130	1.54	20250403	13760	-47.38	20240614	6900	4.93	20241209	2.06	Y	333620	100	10 억	128488	N	N	0	N	N
26	20250403	161030	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7350	30	2	0.41	90927080	12445	58.50	7320	7450	7130	9510	5130	7320	7306.31	1.24	-2568	7680	7500	7350	7170	7020	7425	7095	11	2190	100	5270	10	1	10556344	776	7.64	1.16	12	0.12	962.00	6331.00	13760	20240614	-46.58	6900	20241209	6.52	9650	-23.83	20250226	7130	3.09	20250403	13760	-46.58	20240614	6900	6.52	20241209	2.11	Y	333620	100	10 억	131064	N	N	0	N	N
27	20250403	151039	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7340	20	2	0.27	87591940	11991	56.36	7320	7450	7130	9510	5130	7320	7304.81	1.24	-2416	7680	7500	7350	7170	7020	7425	7095	11	2190	100	5270	10	1	10556344	775	7.63	1.16	12	0.11	962.00	6331.00	13760	20240614	-46.66	6900	20241209	6.38	9650	-23.94	20250226	7130	2.95	20250403	13760	-46.66	20240614	6900	6.38	20241209	2.11	Y	333620	100	10 억	131064	N	N	0	N	N
28	20250403	141038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7330	10	2	0.14	82877960	11348	53.34	7320	7450	7130	9510	5130	7320	7303.31	1.24	-2300	7680	7500	7350	7170	7020	7425	7095	11	2190	100	5270	10	1	10556344	774	7.62	1.16	12	0.11	962.00	6331.00	13760	20240614	-46.73	6900	20241209	6.23	9650	-24.04	20250226	7130	2.81	20250403	13760	-46.73	20240614	6900	6.23	20241209	2.11	Y	333620	100	10 억	131064	N	N	0	N	N
29	20250403	131037	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7360	40	2	0.55	78812560	10793	50.73	7320	7450	7130	9510	5130	7320	7302.19	1.24	-2461	7680	7500	7350	7170	7020	7425	7095	11	2190	100	5270	10	1	10556344	777	7.65	1.16	12	0.10	962.00	6331.00	13760	20240614	-46.51	6900	20241209	6.67	9650	-23.73	20250226	7130	3.23	20250403	13760	-46.51	20240614	6900	6.67	20241209	2.11	Y	333620	100	10 억	131064	N	N	0	N	N
30	20250403	121035	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7420	100	2	1.37	77159800	10569	49.68	7320	7450	7130	9510	5130	7320	7300.58	1.24	-2424	7680	7500	7350	7170	7020	7425	7095	11	2190	100	5270	10	1	10556344	783	7.71	1.17	12	0.10	962.00	6331.00	13760	20240614	-46.08	6900	20241209	7.54	9650	-23.11	20250226	7130	4.07	20250403	13760	-46.08	20240614	6900	7.54	20241209	2.11	Y	333620	100	10 억	131064	N	N	0	N	N
31	20250403	111037	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7380	60	2	0.82	75564450	10354	48.67	7320	7450	7130	9510	5130	7320	7298.09	1.24	-2586	7680	7500	7350	7170	7020	7425	7095	11	2190	100	5270	10	1	10556344	779	7.67	1.17	12	0.10	962.00	6331.00	13760	20240614	-46.37	6900	20241209	6.96	9650	-23.52	20250226	7130	3.51	20250403	13760	-46.37	20240614	6900	6.96	20241209	2.11	Y	333620	100	10 억	131064	N	N	0	N	N
32	20250403	101038	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7340	20	2	0.27	45341260	6249	29.37	7320	7400	7130	9510	5130	7320	7255.76	1.24	-335	7680	7500	7350	7170	7020	7425	7095	11	2190	100	5270	10	1	10556344	775	7.63	1.16	12	0.06	962.00	6331.00	13760	20240614	-46.66	6900	20241209	6.38	9650	-23.94	20250226	7130	2.95	20250403	13760	-46.66	20240614	6900	6.38	20241209	2.11	Y	333620	100	10 억	131064	N	N	0	N	N
33	20250403	091042	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7150	-170	5	-2.32	12907950	1797	8.45	7320	7320	7130	9510	5130	7320	7183.06	1.24	-67	7680	7500	7350	7170	7020	7425	7095	11	2190	100	5270	10	1	10556344	755	7.43	1.13	12	0.02	962.00	6331.00	13760	20240614	-48.04	6900	20241209	3.62	9650	-25.91	20250226	7130	0.28	20250403	13760	-48.04	20240614	6900	3.62	20241209	2.11	Y	333620	100	10 억	131064	N	N	0	N	N
34	20250402	161016	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7320	-120	5	-1.61	155968320	21275	104.70	7480	7530	7200	9670	5210	7440	7331.06	1.29	-4979	7773	7606	7453	7286	7133	7690	7370	11	2230	100	5350	10	1	10556344	773	7.61	1.16	12	0.20	962.00	6331.00	13760	20240614	-46.80	6900	20241209	6.09	9650	-24.15	20250226	7180	1.95	20250203	13760	-46.80	20240614	6900	6.09	20241209	2.15	Y	333620	100	10 억	136050	N	N	0	N	N
35	20250402	151017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7260	-180	5	-2.42	149623050	20407	100.43	7480	7530	7200	9670	5210	7440	7331.95	1.29	-4622	7773	7606	7453	7286	7133	7690	7370	11	2230	100	5350	10	1	10556344	766	7.55	1.15	12	0.19	962.00	6331.00	13760	20240614	-47.24	6900	20241209	5.22	9650	-24.77	20250226	7180	1.11	20250203	13760	-47.24	20240614	6900	5.22	20241209	2.15	Y	333620	100	10 억	136050	N	N	0	N	N
36	20250402	141019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7300	-140	5	-1.88	111131650	15113	74.38	7480	7530	7300	9670	5210	7440	7353.38	1.29	-5263	7773	7606	7453	7286	7133	7690	7370	11	2230	100	5350	10	1	10556344	771	7.59	1.15	12	0.14	962.00	6331.00	13760	20240614	-46.95	6900	20241209	5.80	9650	-24.35	20250226	7180	1.67	20250203	13760	-46.95	20240614	6900	5.80	20241209	2.15	Y	333620	100	10 억	136050	N	N	0	N	N
37	20250402	131020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7370	-70	5	-0.94	88985450	12086	59.48	7480	7530	7300	9670	5210	7440	7362.69	1.29	-3538	7773	7606	7453	7286	7133	7690	7370	11	2230	100	5350	10	1	10556344	778	7.66	1.16	12	0.11	962.00	6331.00	13760	20240614	-46.44	6900	20241209	6.81	9650	-23.63	20250226	7180	2.65	20250203	13760	-46.44	20240614	6900	6.81	20241209	2.15	Y	333620	100	10 억	136050	N	N	0	N	N
38	20250402	121017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7370	-70	5	-0.94	86642910	11768	57.92	7480	7530	7300	9670	5210	7440	7362.59	1.29	-3329	7773	7606	7453	7286	7133	7690	7370	11	2230	100	5350	10	1	10556344	778	7.66	1.16	12	0.11	962.00	6331.00	13760	20240614	-46.44	6900	20241209	6.81	9650	-23.63	20250226	7180	2.65	20250203	13760	-46.44	20240614	6900	6.81	20241209	2.15	Y	333620	100	10 억	136050	N	N	0	N	N
39	20250402	111020	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7370	-70	5	-0.94	84666770	11500	56.60	7480	7530	7300	9670	5210	7440	7362.33	1.29	-3224	7773	7606	7453	7286	7133	7690	7370	11	2230	100	5350	10	1	10556344	778	7.66	1.16	12	0.11	962.00	6331.00	13760	20240614	-46.44	6900	20241209	6.81	9650	-23.63	20250226	7180	2.65	20250203	13760	-46.44	20240614	6900	6.81	20241209	2.15	Y	333620	100	10 억	136050	N	N	0	N	N
40	20250402	101017	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7320	-120	5	-1.61	81483760	11067	54.47	7480	7530	7300	9670	5210	7440	7362.77	1.29	-3055	7773	7606	7453	7286	7133	7690	7370	11	2230	100	5350	10	1	10556344	773	7.61	1.16	12	0.10	962.00	6331.00	13760	20240614	-46.80	6900	20241209	6.09	9650	-24.15	20250226	7180	1.95	20250203	13760	-46.80	20240614	6900	6.09	20241209	2.15	Y	333620	100	10 억	136050	N	N	0	N	N
41	20250402	091025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7400	-40	5	-0.54	20008580	2690	13.24	7480	7530	7400	9670	5210	7440	7438.13	1.29	-1820	7773	7606	7453	7286	7133	7690	7370	11	2230	100	5350	10	1	10556344	781	7.69	1.17	12	0.03	962.00	6331.00	13760	20240614	-46.22	6900	20241209	7.25	9650	-23.32	20250226	7180	3.06	20250203	13760	-46.22	20240614	6900	7.25	20241209	2.15	Y	333620	100	10 억	136050	N	N	0	N	N
42	20250401	161027	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7440	50	2	0.68	151153780	20308	55.00	7360	7620	7300	9600	5180	7390	7443.07	1.26	3156	7770	7580	7430	7240	7090	7505	7165	11	2210	100	5320	10	1	10556344	785	7.73	1.18	12	0.19	962.00	6331.00	13760	20240614	-45.93	6900	20241209	7.83	9650	-22.90	20250226	7180	3.62	20250203	13760	-45.93	20240614	6900	7.83	20241209	2.11	Y	333620	100	10 억	132902	N	N	0	N	N
43	20250401	151024	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7480	90	2	1.22	146110120	19630	53.17	7360	7620	7300	9600	5180	7390	7443.21	1.26	3500	7770	7580	7430	7240	7090	7505	7165	11	2210	100	5320	10	1	10556344	790	7.78	1.18	12	0.19	962.00	6331.00	13760	20240614	-45.64	6900	20241209	8.41	9650	-22.49	20250226	7180	4.18	20250203	13760	-45.64	20240614	6900	8.41	20241209	2.11	Y	333620	100	10 억	132902	N	N	0	N	N
44	20250401	141025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7540	150	2	2.03	133603050	17952	48.62	7360	7620	7300	9600	5180	7390	7442.24	1.26	3041	7770	7580	7430	7240	7090	7505	7165	11	2210	100	5320	10	1	10556344	796	7.84	1.19	12	0.17	962.00	6331.00	13760	20240614	-45.20	6900	20241209	9.28	9650	-21.87	20250226	7180	5.01	20250203	13760	-45.20	20240614	6900	9.28	20241209	2.11	Y	333620	100	10 억	132902	N	N	0	N	N
45	20250401	131026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7550	160	2	2.17	118153520	15895	43.05	7360	7620	7300	9600	5180	7390	7433.38	1.26	3389	7770	7580	7430	7240	7090	7505	7165	11	2210	100	5320	10	1	10556344	797	7.85	1.19	12	0.15	962.00	6331.00	13760	20240614	-45.13	6900	20241209	9.42	9650	-21.76	20250226	7180	5.15	20250203	13760	-45.13	20240614	6900	9.42	20241209	2.11	Y	333620	100	10 억	132902	N	N	0	N	N
46	20250401	121026	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7550	160	2	2.17	114170110	15365	41.61	7360	7620	7300	9600	5180	7390	7430.53	1.26	3307	7770	7580	7430	7240	7090	7505	7165	11	2210	100	5320	10	1	10556344	797	7.85	1.19	12	0.15	962.00	6331.00	13760	20240614	-45.13	6900	20241209	9.42	9650	-21.76	20250226	7180	5.15	20250203	13760	-45.13	20240614	6900	9.42	20241209	2.11	Y	333620	100	10 억	132902	N	N	0	N	N
47	20250401	111012	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7540	150	2	2.03	98376300	13281	35.97	7360	7540	7300	9600	5180	7390	7407.30	1.26	3134	7770	7580	7430	7240	7090	7505	7165	11	2210	100	5320	10	1	10556344	796	7.84	1.19	12	0.13	962.00	6331.00	13760	20240614	-45.20	6900	20241209	9.28	9650	-21.87	20250226	7180	5.01	20250203	13760	-45.20	20240614	6900	9.28	20241209	2.11	Y	333620	100	10 억	132902	N	N	0	N	N
48	20250401	101010	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7360	-30	5	-0.41	69663790	9438	25.56	7360	7510	7300	9600	5180	7390	7381.20	1.26	534	7770	7580	7430	7240	7090	7505	7165	11	2210	100	5320	10	1	10556344	777	7.65	1.16	12	0.09	962.00	6331.00	13760	20240614	-46.51	6900	20241209	6.67	9650	-23.73	20250226	7180	2.51	20250203	13760	-46.51	20240614	6900	6.67	20241209	2.11	Y	333620	100	10 억	132902	N	N	0	N	N
49	20250401	091011	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	7450	60	2	0.81	30456890	4124	11.17	7360	7500	7360	9600	5180	7390	7385.28	1.26	297	7770	7580	7430	7240	7090	7505	7165	11	2210	100	5320	10	1	10556344	786	7.74	1.18	12	0.04	962.00	6331.00	13760	20240614	-45.86	6900	20241209	7.97	9650	-22.80	20250226	7180	3.76	20250203	13760	-45.86	20240614	6900	7.97	20241209	2.11	Y	333620	100	10 억	132902	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History