KissMeData/340360/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	marketWarningCode	shortOverheated
2	20250408	161051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1574	-3	5	-0.19	1492561040	970708	131.99	1578	1583	1497	2050	1104	1577	1537.58	1.23	-160970	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	692	-12.11	6.12	12	2.21	-130.00	257.00	3550	20240507	-55.66	1341	20250319	17.38	2125	-25.93	20250124	1341	17.38	20250319	3550	-55.66	20240507	1341	17.38	20250319	1.73	Y	340360	100	43 억	540624	N	N	9264	N	00	N
3	20250408	151101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1575	-2	5	-0.13	1403939713	914345	124.32	1578	1583	1497	2050	1104	1577	1535.46	1.23	-149559	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	692	-12.12	6.13	12	2.08	-130.00	257.00	3550	20240507	-55.63	1341	20250319	17.45	2125	-25.88	20250124	1341	17.45	20250319	3550	-55.63	20240507	1341	17.45	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
4	20250408	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1562	-15	5	-0.95	1055317220	692968	94.22	1578	1580	1497	2050	1104	1577	1522.89	1.23	-135241	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	687	-12.02	6.08	12	1.58	-130.00	257.00	3550	20240507	-56.00	1341	20250319	16.48	2125	-26.49	20250124	1341	16.48	20250319	3550	-56.00	20240507	1341	16.48	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
5	20250408	131053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1544	-33	5	-2.09	972398993	639408	86.94	1578	1580	1497	2050	1104	1577	1520.78	1.23	-131271	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	679	-11.88	6.01	12	1.45	-130.00	257.00	3550	20240507	-56.51	1341	20250319	15.14	2125	-27.34	20250124	1341	15.14	20250319	3550	-56.51	20240507	1341	15.14	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
6	20250408	121059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	-47	5	-2.98	863121383	568060	77.24	1578	1580	1497	2050	1104	1577	1519.42	1.23	-126653	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	672	-11.77	5.95	12	1.29	-130.00	257.00	3550	20240507	-56.90	1341	20250319	14.09	2125	-28.00	20250124	1341	14.09	20250319	3550	-56.90	20240507	1341	14.09	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
7	20250408	111056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1506	-71	5	-4.50	487637395	319231	43.41	1578	1580	1503	2050	1104	1577	1527.54	1.23	-94443	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	662	-11.58	5.86	12	0.73	-130.00	257.00	3550	20240507	-57.58	1341	20250319	12.30	2125	-29.13	20250124	1341	12.30	20250319	3550	-57.58	20240507	1341	12.30	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
8	20250408	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-52	5	-3.30	310456387	202340	27.51	1578	1580	1518	2050	1104	1577	1534.33	1.23	-81990	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	670	-11.73	5.93	12	0.46	-130.00	257.00	3550	20240507	-57.04	1341	20250319	13.72	2125	-28.24	20250124	1341	13.72	20250319	3550	-57.04	20240507	1341	13.72	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
9	20250408	091100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1546	-31	5	-1.97	59362778	38225	5.20	1578	1580	1536	2050	1104	1577	1552.98	1.23	-16312	1632	1604	1560	1532	1488	1582	1510	44	473	100	1100	1	1	43951909	679	-11.89	6.02	12	0.09	-130.00	257.00	3550	20240507	-56.45	1341	20250319	15.29	2125	-27.25	20250124	1341	15.29	20250319	3550	-56.45	20240507	1341	15.29	20250319	1.73	Y	340360	100	43 억	540624	N	N	2263	N	00	N
10	20250407	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1577	-11	5	-0.69	1134544708	733957	97.44	1588	1588	1516	2060	1112	1588	1545.79	1.53	-143257	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	693	-12.13	6.14	12	1.67	-130.00	257.00	3550	20240507	-55.58	1341	20250319	17.60	2125	-25.79	20250124	1341	17.60	20250319	3550	-55.58	20240507	1341	17.60	20250319	1.76	Y	340360	100	43 억	671981	N	N	2263	N	00	N
11	20250407	151052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1552	-36	5	-2.27	964298070	625395	83.03	1588	1588	1516	2060	1112	1588	1541.90	1.53	-102105	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	682	-11.94	6.04	12	1.42	-130.00	257.00	3550	20240507	-56.28	1341	20250319	15.73	2125	-26.96	20250124	1341	15.73	20250319	3550	-56.28	20240507	1341	15.73	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
12	20250407	141050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1535	-53	5	-3.34	726179279	470389	62.45	1588	1588	1516	2060	1112	1588	1543.78	1.53	-70930	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	675	-11.81	5.97	12	1.07	-130.00	257.00	3550	20240507	-56.76	1341	20250319	14.47	2125	-27.76	20250124	1341	14.47	20250319	3550	-56.76	20240507	1341	14.47	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
13	20250407	131048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1538	-50	5	-3.15	558524912	361799	48.03	1588	1588	1516	2060	1112	1588	1543.74	1.53	-61000	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	676	-11.83	5.98	12	0.82	-130.00	257.00	3550	20240507	-56.68	1341	20250319	14.69	2125	-27.62	20250124	1341	14.69	20250319	3550	-56.68	20240507	1341	14.69	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
14	20250407	121044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1538	-50	5	-3.15	256631010	165399	21.96	1588	1588	1538	2060	1112	1588	1551.59	1.53	-2644	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	676	-11.83	5.98	12	0.38	-130.00	257.00	3550	20240507	-56.68	1341	20250319	14.69	2125	-27.62	20250124	1341	14.69	20250319	3550	-56.68	20240507	1341	14.69	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
15	20250407	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1568	-20	5	-1.26	154391175	99395	13.20	1588	1588	1538	2060	1112	1588	1553.31	1.53	-19852	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	689	-12.06	6.10	12	0.23	-130.00	257.00	3550	20240507	-55.83	1341	20250319	16.93	2125	-26.21	20250124	1341	16.93	20250319	3550	-55.83	20240507	1341	16.93	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
16	20250407	101049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1560	-28	5	-1.76	108886165	70253	9.33	1588	1588	1538	2060	1112	1588	1549.91	1.53	-18843	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	686	-12.00	6.07	12	0.16	-130.00	257.00	3550	20240507	-56.06	1341	20250319	16.33	2125	-26.59	20250124	1341	16.33	20250319	3550	-56.06	20240507	1341	16.33	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
17	20250407	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1561	-27	5	-1.70	24356254	15565	2.07	1588	1588	1545	2060	1112	1588	1564.81	1.53	-7629	1638	1613	1563	1538	1488	1625	1550	44	472	100	1110	1	1	43951909	686	-12.01	6.07	12	0.04	-130.00	257.00	3550	20240507	-56.03	1341	20250319	16.41	2125	-26.54	20250124	1341	16.41	20250319	3550	-56.03	20240507	1341	16.41	20250319	1.76	Y	340360	100	43 억	671981	N	N	3872	N	00	N
18	20250404	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1588	18	2	1.15	1161058138	752068	126.40	1579	1588	1513	2040	1099	1570	1543.82	1.83	-132316	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	698	-12.22	6.18	12	1.71	-130.00	257.00	3550	20240507	-55.27	1341	20250319	18.42	2125	-25.27	20250124	1341	18.42	20250319	3550	-55.27	20240507	1341	18.42	20250319	1.85	Y	340360	100	43 억	803053	N	N	3872	N	00	N
19	20250404	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1554	-16	5	-1.02	960329833	624761	105.01	1579	1579	1513	2040	1099	1570	1537.12	1.83	-110950	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	683	-11.95	6.05	12	1.42	-130.00	257.00	3550	20240507	-56.23	1341	20250319	15.88	2125	-26.87	20250124	1341	15.88	20250319	3550	-56.23	20240507	1341	15.88	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
20	20250404	141058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1540	-30	5	-1.91	903365781	588013	98.83	1579	1579	1513	2040	1099	1570	1536.30	1.83	-106590	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	677	-11.85	5.99	12	1.34	-130.00	257.00	3550	20240507	-56.62	1341	20250319	14.84	2125	-27.53	20250124	1341	14.84	20250319	3550	-56.62	20240507	1341	14.84	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
21	20250404	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1531	-39	5	-2.48	851563002	554049	93.12	1579	1579	1519	2040	1099	1570	1536.98	1.83	-99615	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	673	-11.78	5.96	12	1.26	-130.00	257.00	3550	20240507	-56.87	1341	20250319	14.17	2125	-27.95	20250124	1341	14.17	20250319	3550	-56.87	20240507	1341	14.17	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
22	20250404	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1534	-36	5	-2.29	440448037	286288	48.12	1579	1579	1519	2040	1099	1570	1538.48	1.83	-63075	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	674	-11.80	5.97	12	0.65	-130.00	257.00	3550	20240507	-56.79	1341	20250319	14.39	2125	-27.81	20250124	1341	14.39	20250319	3550	-56.79	20240507	1341	14.39	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
23	20250404	111053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	-22	5	-1.40	369187978	239777	40.30	1579	1579	1522	2040	1099	1570	1539.71	1.83	-57281	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	680	-11.91	6.02	12	0.55	-130.00	257.00	3550	20240507	-56.39	1341	20250319	15.44	2125	-27.15	20250124	1341	15.44	20250319	3550	-56.39	20240507	1341	15.44	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
24	20250404	101053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	-20	5	-1.27	102760648	66623	11.20	1579	1579	1530	2040	1099	1570	1542.42	1.83	-12053	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	681	-11.92	6.03	12	0.15	-130.00	257.00	3550	20240507	-56.34	1341	20250319	15.59	2125	-27.06	20250124	1341	15.59	20250319	3550	-56.34	20240507	1341	15.59	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
25	20250404	091058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1556	-14	5	-0.89	48139796	31146	5.23	1579	1579	1530	2040	1099	1570	1545.62	1.83	-1639	1610	1590	1556	1536	1502	1600	1546	44	470	100	1090	1	1	43951909	684	-11.97	6.05	12	0.07	-130.00	257.00	3550	20240507	-56.17	1341	20250319	16.03	2125	-26.78	20250124	1341	16.03	20250319	3550	-56.17	20240507	1341	16.03	20250319	1.85	Y	340360	100	43 억	803053	N	N	3585	N	00	N
26	20250403	161035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1570	20	2	1.29	912707033	587389	152.63	1530	1576	1522	2015	1085	1550	1553.84	1.85	-10303	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	690	-12.08	6.11	12	1.34	-130.00	257.00	3550	20240507	-55.77	1341	20250319	17.08	2125	-26.12	20250124	1341	17.08	20250319	3550	-55.77	20240507	1341	17.08	20250319	1.87	Y	340360	100	43 억	814556	N	Y	3585	N	00	N
27	20250403	151044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1567	17	2	1.10	866299593	557793	144.94	1530	1576	1522	2015	1085	1550	1553.08	1.85	-8832	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	689	-12.05	6.10	12	1.27	-130.00	257.00	3550	20240507	-55.86	1341	20250319	16.85	2125	-26.26	20250124	1341	16.85	20250319	3550	-55.86	20240507	1341	16.85	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
28	20250403	141042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1566	16	2	1.03	764529124	492667	128.02	1530	1576	1522	2015	1085	1550	1551.82	1.85	3395	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	688	-12.05	6.09	12	1.12	-130.00	257.00	3550	20240507	-55.89	1341	20250319	16.78	2125	-26.31	20250124	1341	16.78	20250319	3550	-55.89	20240507	1341	16.78	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
29	20250403	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1553	3	2	0.19	621266295	401054	104.21	1530	1565	1522	2015	1085	1550	1549.08	1.85	-31894	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	683	-11.95	6.04	12	0.91	-130.00	257.00	3550	20240507	-56.25	1341	20250319	15.81	2125	-26.92	20250124	1341	15.81	20250319	3550	-56.25	20240507	1341	15.81	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
30	20250403	121039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1563	13	2	0.84	498796331	322578	83.82	1530	1565	1522	2015	1085	1550	1546.28	1.85	-29516	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	687	-12.02	6.08	12	0.73	-130.00	257.00	3550	20240507	-55.97	1341	20250319	16.55	2125	-26.45	20250124	1341	16.55	20250319	3550	-55.97	20240507	1341	16.55	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
31	20250403	111042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	0	3	0.00	182799882	119165	30.97	1530	1550	1522	2015	1085	1550	1534.01	1.85	-21796	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	681	-11.92	6.03	12	0.27	-130.00	257.00	3550	20240507	-56.34	1341	20250319	15.59	2125	-27.06	20250124	1341	15.59	20250319	3550	-56.34	20240507	1341	15.59	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
32	20250403	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1547	-3	5	-0.19	137356207	89635	23.29	1530	1550	1522	2015	1085	1550	1532.39	1.85	-14900	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	680	-11.90	6.02	12	0.20	-130.00	257.00	3550	20240507	-56.42	1341	20250319	15.36	2125	-27.20	20250124	1341	15.36	20250319	3550	-56.42	20240507	1341	15.36	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
33	20250403	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1530	-20	5	-1.29	23390670	15247	3.96	1530	1550	1525	2015	1085	1550	1534.12	1.85	-2936	1588	1568	1547	1527	1506	1579	1538	44	465	100	1080	1	1	43951909	672	-11.77	5.95	12	0.03	-130.00	257.00	3550	20240507	-56.90	1341	20250319	14.09	2125	-28.00	20250124	1341	14.09	20250319	3550	-56.90	20240507	1341	14.09	20250319	1.87	Y	340360	100	43 억	814556	N	N	13853	N	00	N
34	20250402	161020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	6	2	0.39	593806626	384240	75.80	1544	1567	1526	2005	1081	1544	1545.41	1.88	-12679	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	681	-11.92	6.03	12	0.87	-130.00	257.00	3550	20240507	-56.34	1341	20250319	15.59	2125	-27.06	20250124	1341	15.59	20250319	3550	-56.34	20240507	1341	15.59	20250319	1.80	Y	340360	100	43 억	827818	N	N	13853	N	00	N
35	20250402	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1545	1	2	0.06	430935347	279154	55.07	1544	1567	1526	2005	1081	1544	1543.72	1.88	-23879	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	679	-11.88	6.01	12	0.64	-130.00	257.00	3550	20240507	-56.48	1341	20250319	15.21	2125	-27.29	20250124	1341	15.21	20250319	3550	-56.48	20240507	1341	15.21	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
36	20250402	141024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1543	-1	5	-0.06	384055403	248743	49.07	1544	1567	1526	2005	1081	1544	1543.98	1.88	-16184	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	678	-11.87	6.00	12	0.57	-130.00	257.00	3550	20240507	-56.54	1341	20250319	15.06	2125	-27.39	20250124	1341	15.06	20250319	3550	-56.54	20240507	1341	15.06	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
37	20250402	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1550	6	2	0.39	298718533	193248	38.12	1544	1567	1526	2005	1081	1544	1545.78	1.88	-4705	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	681	-11.92	6.03	12	0.44	-130.00	257.00	3550	20240507	-56.34	1341	20250319	15.59	2125	-27.06	20250124	1341	15.59	20250319	3550	-56.34	20240507	1341	15.59	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
38	20250402	121022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1554	10	2	0.65	288785479	186824	36.85	1544	1567	1526	2005	1081	1544	1545.76	1.88	-2249	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	683	-11.95	6.05	12	0.43	-130.00	257.00	3550	20240507	-56.23	1341	20250319	15.88	2125	-26.87	20250124	1341	15.88	20250319	3550	-56.23	20240507	1341	15.88	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
39	20250402	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1548	4	2	0.26	272641174	176408	34.80	1544	1567	1526	2005	1081	1544	1545.51	1.88	-7542	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	680	-11.91	6.02	12	0.40	-130.00	257.00	3550	20240507	-56.39	1341	20250319	15.44	2125	-27.15	20250124	1341	15.44	20250319	3550	-56.39	20240507	1341	15.44	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
40	20250402	101021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1546	2	2	0.13	175667053	113553	22.40	1544	1567	1526	2005	1081	1544	1547.00	1.88	-11972	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	679	-11.89	6.02	12	0.26	-130.00	257.00	3550	20240507	-56.45	1341	20250319	15.29	2125	-27.25	20250124	1341	15.29	20250319	3550	-56.45	20240507	1341	15.29	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
41	20250402	091030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1565	21	2	1.36	71215051	45872	9.05	1544	1567	1535	2005	1081	1544	1552.47	1.88	-4384	1601	1572	1526	1497	1451	1587	1512	44	461	100	1080	1	1	43951909	688	-12.04	6.09	12	0.10	-130.00	257.00	3550	20240507	-55.92	1341	20250319	16.70	2125	-26.35	20250124	1341	16.70	20250319	3550	-55.92	20240507	1341	16.70	20250319	1.80	Y	340360	100	43 억	827818	N	N	13305	N	00	N
42	20250401	161031	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1544	17	2	1.11	772082807	504482	60.02	1501	1555	1480	1985	1069	1527	1530.45	1.98	-44250	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	679	-11.88	6.01	12	1.15	-130.00	257.00	3550	20240507	-56.51	1341	20250319	15.14	2125	-27.34	20250124	1341	15.14	20250319	3550	-56.51	20240507	1341	15.14	20250319	1.91	Y	340360	100	43 억	872384	N	N	13305	N	01	N
43	20250401	151029	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1532	5	2	0.33	663782518	433944	51.62	1501	1555	1480	1985	1069	1527	1529.65	1.98	-23568	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	673	-11.78	5.96	12	0.99	-130.00	257.00	3550	20240507	-56.85	1341	20250319	14.24	2125	-27.91	20250124	1341	14.24	20250319	3550	-56.85	20240507	1341	14.24	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
44	20250401	141030	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1533	6	2	0.39	578386367	378028	44.97	1501	1555	1480	1985	1069	1527	1530.01	1.98	-19392	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	674	-11.79	5.96	12	0.86	-130.00	257.00	3550	20240507	-56.82	1341	20250319	14.32	2125	-27.86	20250124	1341	14.32	20250319	3550	-56.82	20240507	1341	14.32	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
45	20250401	131030	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-2	5	-0.13	479927215	313847	37.34	1501	1555	1480	1985	1069	1527	1529.18	1.98	-8993	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	670	-11.73	5.93	12	0.71	-130.00	257.00	3550	20240507	-57.04	1341	20250319	13.72	2125	-28.24	20250124	1341	13.72	20250319	3550	-57.04	20240507	1341	13.72	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
46	20250401	121031	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1525	-2	5	-0.13	420543391	274854	32.70	1501	1555	1480	1985	1069	1527	1530.06	1.98	-4260	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	670	-11.73	5.93	12	0.63	-130.00	257.00	3550	20240507	-57.04	1341	20250319	13.72	2125	-28.24	20250124	1341	13.72	20250319	3550	-57.04	20240507	1341	13.72	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
47	20250401	111017	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1549	22	2	1.44	236725930	155170	18.46	1501	1549	1480	1985	1069	1527	1525.59	1.98	4339	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	681	-11.92	6.03	12	0.35	-130.00	257.00	3550	20240507	-56.37	1341	20250319	15.51	2125	-27.11	20250124	1341	15.51	20250319	3550	-56.37	20240507	1341	15.51	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
48	20250401	101015	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1529	2	2	0.13	145836453	95790	11.40	1501	1540	1480	1985	1069	1527	1522.46	1.98	-2027	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	672	-11.76	5.95	12	0.22	-130.00	257.00	3550	20240507	-56.93	1341	20250319	14.02	2125	-28.05	20250124	1341	14.02	20250319	3550	-56.93	20240507	1341	14.02	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N
49	20250401	091016	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1531	4	2	0.26	32896578	21836	2.60	1501	1532	1480	1985	1069	1527	1506.53	1.98	-2842	1635	1580	1515	1460	1395	1608	1488	44	458	100	1060	1	1	43951909	673	-11.78	5.96	12	0.05	-130.00	257.00	3550	20240507	-56.87	1341	20250319	14.17	2125	-27.95	20250124	1341	14.17	20250319	3550	-56.87	20240507	1341	14.17	20250319	1.91	Y	340360	100	43 억	872384	N	N	105833	N	01	N

22 KiB Raw Blame History

22 KiB

Raw Blame History