KissMeData/357580/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	161106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	40	2	0.75	61265180	11327	93.35	5360	5590	5330	6960	3760	5360	5408.82	0.72	-1538	5760	5560	5430	5230	5100	5495	5165	56	1600	500	3640	10	1	11220264	606	34.84	1.46	12	0.10	155.00	3691.00	12280	20240522	-56.03	4445	20241209	21.48	7900	-31.65	20250210	4660	15.88	20250203	12280	-56.03	20240522	4445	21.48	20241209	1.12	Y	357580	500	56 억	81190	N	N	261	N	N
3	20250408	151116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	10	2	0.19	55812350	10309	84.96	5360	5590	5360	6960	3760	5360	5413.94	0.72	-1331	5760	5560	5430	5230	5100	5495	5165	56	1600	500	3640	10	1	11220264	603	34.65	1.45	12	0.09	155.00	3691.00	12280	20240522	-56.27	4445	20241209	20.81	7900	-32.03	20250210	4660	15.24	20250203	12280	-56.27	20240522	4445	20.81	20241209	1.12	Y	357580	500	56 억	81190	N	N	370	N	N
4	20250408	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5380	20	2	0.37	51035440	9419	77.62	5360	5590	5360	6960	3760	5360	5418.35	0.72	-1274	5760	5560	5430	5230	5100	5495	5165	56	1600	500	3640	10	1	11220264	604	34.71	1.46	12	0.08	155.00	3691.00	12280	20240522	-56.19	4445	20241209	21.03	7900	-31.90	20250210	4660	15.45	20250203	12280	-56.19	20240522	4445	21.03	20241209	1.12	Y	357580	500	56 억	81190	N	N	370	N	N
5	20250408	131107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	60	2	1.12	42189390	7779	64.11	5360	5590	5360	6960	3760	5360	5423.50	0.72	-1501	5760	5560	5430	5230	5100	5495	5165	56	1600	500	3640	10	1	11220264	608	34.97	1.47	12	0.07	155.00	3691.00	12280	20240522	-55.86	4445	20241209	21.93	7900	-31.39	20250210	4660	16.31	20250203	12280	-55.86	20240522	4445	21.93	20241209	1.12	Y	357580	500	56 억	81190	N	N	370	N	N
6	20250408	121114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	90	2	1.68	30058310	5546	45.71	5360	5590	5360	6960	3760	5360	5419.82	0.72	-1094	5760	5560	5430	5230	5100	5495	5165	56	1600	500	3640	10	1	11220264	612	35.16	1.48	12	0.05	155.00	3691.00	12280	20240522	-55.62	4445	20241209	22.61	7900	-31.01	20250210	4660	16.95	20250203	12280	-55.62	20240522	4445	22.61	20241209	1.12	Y	357580	500	56 억	81190	N	N	370	N	N
7	20250408	111111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	140	2	2.61	21361330	3954	32.59	5360	5590	5360	6960	3760	5360	5402.46	0.72	-211	5760	5560	5430	5230	5100	5495	5165	56	1600	500	3640	10	1	11220264	617	35.48	1.49	12	0.04	155.00	3691.00	12280	20240522	-55.21	4445	20241209	23.73	7900	-30.38	20250210	4660	18.03	20250203	12280	-55.21	20240522	4445	23.73	20241209	1.12	Y	357580	500	56 억	81190	N	N	370	N	N
8	20250408	101112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	100	2	1.87	16381750	3046	25.10	5360	5590	5360	6960	3760	5360	5378.12	0.72	130	5760	5560	5430	5230	5100	5495	5165	56	1600	500	3640	10	1	11220264	613	35.23	1.48	12	0.03	155.00	3691.00	12280	20240522	-55.54	4445	20241209	22.83	7900	-30.89	20250210	4660	17.17	20250203	12280	-55.54	20240522	4445	22.83	20241209	1.12	Y	357580	500	56 억	81190	N	N	370	N	N
9	20250408	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	10	2	0.19	10140880	1890	15.58	5360	5590	5360	6960	3760	5360	5365.54	0.72	-2	5760	5560	5430	5230	5100	5495	5165	56	1600	500	3640	10	1	11220264	603	34.65	1.45	12	0.02	155.00	3691.00	12280	20240522	-56.27	4445	20241209	20.81	7900	-32.03	20250210	4660	15.24	20250203	12280	-56.27	20240522	4445	20.81	20241209	1.12	Y	357580	500	56 억	81190	N	N	370	N	N
10	20250407	161100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-240	5	-4.29	65198210	12124	119.78	5630	5630	5300	7280	3920	5600	5377.68	0.69	-3708	5786	5692	5546	5452	5306	5740	5500	56	1680	500	3800	10	1	11220264	601	34.58	1.45	12	0.11	155.00	3691.00	12280	20240522	-56.35	4445	20241209	20.58	7900	-32.15	20250210	4660	15.02	20250203	12280	-56.35	20240522	4445	20.58	20241209	1.13	Y	357580	500	56 억	77643	N	N	370	N	N
11	20250407	151106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5360	-240	5	-4.29	63286470	11767	116.25	5630	5630	5300	7280	3920	5600	5378.30	0.69	-3430	5786	5692	5546	5452	5306	5740	5500	56	1680	500	3800	10	1	11220264	601	34.58	1.45	12	0.10	155.00	3691.00	12280	20240522	-56.35	4445	20241209	20.58	7900	-32.15	20250210	4660	15.02	20250203	12280	-56.35	20240522	4445	20.58	20241209	1.13	Y	357580	500	56 억	77643	N	N	120	N	N
12	20250407	141104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-210	5	-3.75	57033350	10601	104.73	5630	5630	5300	7280	3920	5600	5380.00	0.69	-3042	5786	5692	5546	5452	5306	5740	5500	56	1680	500	3800	10	1	11220264	605	34.77	1.46	12	0.09	155.00	3691.00	12280	20240522	-56.11	4445	20241209	21.26	7900	-31.77	20250210	4660	15.67	20250203	12280	-56.11	20240522	4445	21.26	20241209	1.13	Y	357580	500	56 억	77643	N	N	120	N	N
13	20250407	131102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-180	5	-3.21	43675140	8102	80.04	5630	5630	5320	7280	3920	5600	5390.66	0.69	-2681	5786	5692	5546	5452	5306	5740	5500	56	1680	500	3800	10	1	11220264	608	34.97	1.47	12	0.07	155.00	3691.00	12280	20240522	-55.86	4445	20241209	21.93	7900	-31.39	20250210	4660	16.31	20250203	12280	-55.86	20240522	4445	21.93	20241209	1.13	Y	357580	500	56 억	77643	N	N	120	N	N
14	20250407	121059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-160	5	-2.86	40821750	7576	74.85	5630	5630	5320	7280	3920	5600	5388.30	0.69	-2317	5786	5692	5546	5452	5306	5740	5500	56	1680	500	3800	10	1	11220264	610	35.10	1.47	12	0.07	155.00	3691.00	12280	20240522	-55.70	4445	20241209	22.38	7900	-31.14	20250210	4660	16.74	20250203	12280	-55.70	20240522	4445	22.38	20241209	1.13	Y	357580	500	56 억	77643	N	N	120	N	N
15	20250407	111103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-160	5	-2.86	37849530	7030	69.45	5630	5630	5320	7280	3920	5600	5384.00	0.69	-1809	5786	5692	5546	5452	5306	5740	5500	56	1680	500	3800	10	1	11220264	610	35.10	1.47	12	0.06	155.00	3691.00	12280	20240522	-55.70	4445	20241209	22.38	7900	-31.14	20250210	4660	16.74	20250203	12280	-55.70	20240522	4445	22.38	20241209	1.13	Y	357580	500	56 억	77643	N	N	120	N	N
16	20250407	101103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5370	-230	5	-4.11	23567890	4369	43.16	5630	5630	5320	7280	3920	5600	5394.34	0.69	-1877	5786	5692	5546	5452	5306	5740	5500	56	1680	500	3800	10	1	11220264	603	34.65	1.45	12	0.04	155.00	3691.00	12280	20240522	-56.27	4445	20241209	20.81	7900	-32.03	20250210	4660	15.24	20250203	12280	-56.27	20240522	4445	20.81	20241209	1.13	Y	357580	500	56 억	77643	N	N	120	N	N
17	20250407	091104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-130	5	-2.32	2895230	519	5.13	5630	5630	5440	7280	3920	5600	5578.48	0.69	-197	5786	5692	5546	5452	5306	5740	5500	56	1680	500	3800	10	1	11220264	614	35.29	1.48	12	0.00	155.00	3691.00	12280	20240522	-55.46	4445	20241209	23.06	7900	-30.76	20250210	4660	17.38	20250203	12280	-55.46	20240522	4445	23.06	20241209	1.13	Y	357580	500	56 억	77643	N	N	120	N	N
18	20250404	161059	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-20	5	-0.36	56117090	10122	176.74	5400	5640	5400	7300	3940	5620	5544.07	0.67	2421	5733	5676	5573	5516	5413	5705	5545	56	1680	500	3820	10	1	11220264	628	36.13	1.52	12	0.09	155.00	3691.00	12280	20240522	-54.40	4445	20241209	25.98	7900	-29.11	20250210	4660	20.17	20250203	12280	-54.40	20240522	4445	25.98	20241209	1.12	Y	357580	500	56 억	75205	N	N	120	N	N
19	20250404	151110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	0	3	0.00	55450690	10003	174.66	5400	5640	5400	7300	3940	5620	5543.41	0.67	2534	5733	5676	5573	5516	5413	5705	5545	56	1680	500	3820	10	1	11220264	631	36.26	1.52	12	0.09	155.00	3691.00	12280	20240522	-54.23	4445	20241209	26.43	7900	-28.86	20250210	4660	20.60	20250203	12280	-54.23	20240522	4445	26.43	20241209	1.12	Y	357580	500	56 억	75205	N	N	0	N	N
20	20250404	141113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5570	-50	5	-0.89	53784050	9705	169.46	5400	5640	5400	7300	3940	5620	5541.89	0.67	2546	5733	5676	5573	5516	5413	5705	5545	56	1680	500	3820	10	1	11220264	625	35.94	1.51	12	0.09	155.00	3691.00	12280	20240522	-54.64	4445	20241209	25.31	7900	-29.49	20250210	4660	19.53	20250203	12280	-54.64	20240522	4445	25.31	20241209	1.12	Y	357580	500	56 억	75205	N	N	0	N	N
21	20250404	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-80	5	-1.42	48427140	8738	152.58	5400	5640	5400	7300	3940	5620	5542.13	0.67	2878	5733	5676	5573	5516	5413	5705	5545	56	1680	500	3820	10	1	11220264	622	35.74	1.50	12	0.08	155.00	3691.00	12280	20240522	-54.89	4445	20241209	24.63	7900	-29.87	20250210	4660	18.88	20250203	12280	-54.89	20240522	4445	24.63	20241209	1.12	Y	357580	500	56 억	75205	N	N	0	N	N
22	20250404	121103	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-70	5	-1.25	46861430	8455	147.63	5400	5640	5400	7300	3940	5620	5542.45	0.67	3066	5733	5676	5573	5516	5413	5705	5545	56	1680	500	3820	10	1	11220264	623	35.81	1.50	12	0.08	155.00	3691.00	12280	20240522	-54.80	4445	20241209	24.86	7900	-29.75	20250210	4660	19.10	20250203	12280	-54.80	20240522	4445	24.86	20241209	1.12	Y	357580	500	56 억	75205	N	N	0	N	N
23	20250404	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-10	5	-0.18	30228370	5474	95.58	5400	5640	5400	7300	3940	5620	5522.17	0.67	1414	5733	5676	5573	5516	5413	5705	5545	56	1680	500	3820	10	1	11220264	629	36.19	1.52	12	0.05	155.00	3691.00	12280	20240522	-54.32	4445	20241209	26.21	7900	-28.99	20250210	4660	20.39	20250203	12280	-54.32	20240522	4445	26.21	20241209	1.12	Y	357580	500	56 억	75205	N	N	0	N	N
24	20250404	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	10	2	0.18	23717200	4310	75.26	5400	5640	5400	7300	3940	5620	5502.83	0.67	1777	5733	5676	5573	5516	5413	5705	5545	56	1680	500	3820	10	1	11220264	632	36.32	1.53	12	0.04	155.00	3691.00	12280	20240522	-54.15	4445	20241209	26.66	7900	-28.73	20250210	4660	20.82	20250203	12280	-54.15	20240522	4445	26.66	20241209	1.12	Y	357580	500	56 억	75205	N	N	0	N	N
25	20250404	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-170	5	-3.02	9687000	1788	31.22	5400	5600	5400	7300	3940	5620	5417.79	0.67	31	5733	5676	5573	5516	5413	5705	5545	56	1680	500	3820	10	1	11220264	612	35.16	1.48	12	0.02	155.00	3691.00	12280	20240522	-55.62	4445	20241209	22.61	7900	-31.01	20250210	4660	16.95	20250203	12280	-55.62	20240522	4445	22.61	20241209	1.12	Y	357580	500	56 억	75205	N	N	0	N	N
26	20250403	161049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	70	2	1.26	31529550	5665	39.15	5550	5630	5470	7210	3890	5550	5565.68	0.67	129	5683	5616	5563	5496	5443	5590	5470	56	1660	500	3770	10	1	11220264	631	36.26	1.52	12	0.05	155.00	3691.00	12280	20240522	-54.23	4445	20241209	26.43	7900	-28.86	20250210	4660	20.60	20250203	12280	-54.23	20240522	4445	26.43	20241209	1.17	Y	357580	500	56 억	75076	N	N	0	N	N
27	20250403	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	60	2	1.08	30222930	5432	37.54	5550	5630	5470	7210	3890	5550	5563.87	0.67	263	5683	5616	5563	5496	5443	5590	5470	56	1660	500	3770	10	1	11220264	629	36.19	1.52	12	0.05	155.00	3691.00	12280	20240522	-54.32	4445	20241209	26.21	7900	-28.99	20250210	4660	20.39	20250203	12280	-54.32	20240522	4445	26.21	20241209	1.17	Y	357580	500	56 억	75076	N	N	0	N	N
28	20250403	141057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	60	2	1.08	25869930	4657	32.18	5550	5630	5470	7210	3890	5550	5555.06	0.67	371	5683	5616	5563	5496	5443	5590	5470	56	1660	500	3770	10	1	11220264	629	36.19	1.52	12	0.04	155.00	3691.00	12280	20240522	-54.32	4445	20241209	26.21	7900	-28.99	20250210	4660	20.39	20250203	12280	-54.32	20240522	4445	26.21	20241209	1.17	Y	357580	500	56 억	75076	N	N	0	N	N
29	20250403	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	0	3	0.00	15035590	2720	18.80	5550	5550	5470	7210	3890	5550	5527.79	0.67	697	5683	5616	5563	5496	5443	5590	5470	56	1660	500	3770	10	1	11220264	623	35.81	1.50	12	0.02	155.00	3691.00	12280	20240522	-54.80	4445	20241209	24.86	7900	-29.75	20250210	4660	19.10	20250203	12280	-54.80	20240522	4445	24.86	20241209	1.17	Y	357580	500	56 억	75076	N	N	0	N	N
30	20250403	121053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-40	5	-0.72	11970440	2167	14.98	5550	5550	5470	7210	3890	5550	5523.97	0.67	633	5683	5616	5563	5496	5443	5590	5470	56	1660	500	3770	10	1	11220264	618	35.55	1.49	12	0.02	155.00	3691.00	12280	20240522	-55.13	4445	20241209	23.96	7900	-30.25	20250210	4660	18.24	20250203	12280	-55.13	20240522	4445	23.96	20241209	1.17	Y	357580	500	56 억	75076	N	N	0	N	N
31	20250403	111057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5510	-40	5	-0.72	5353540	973	6.72	5550	5550	5470	7210	3890	5550	5502.10	0.67	-190	5683	5616	5563	5496	5443	5590	5470	56	1660	500	3770	10	1	11220264	618	35.55	1.49	12	0.01	155.00	3691.00	12280	20240522	-55.13	4445	20241209	23.96	7900	-30.25	20250210	4660	18.24	20250203	12280	-55.13	20240522	4445	23.96	20241209	1.17	Y	357580	500	56 억	75076	N	N	0	N	N
32	20250403	101057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	-10	5	-0.18	5187940	943	6.52	5550	5550	5470	7210	3890	5550	5501.53	0.67	-198	5683	5616	5563	5496	5443	5590	5470	56	1660	500	3770	10	1	11220264	622	35.74	1.50	12	0.01	155.00	3691.00	12280	20240522	-54.89	4445	20241209	24.63	7900	-29.87	20250210	4660	18.88	20250203	12280	-54.89	20240522	4445	24.63	20241209	1.17	Y	357580	500	56 억	75076	N	N	0	N	N
33	20250403	091101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	-50	5	-0.90	1240150	225	1.55	5550	5550	5500	7210	3890	5550	5511.78	0.67	-182	5683	5616	5563	5496	5443	5590	5470	56	1660	500	3770	10	1	11220264	617	35.48	1.49	12	0.00	155.00	3691.00	12280	20240522	-55.21	4445	20241209	23.73	7900	-30.38	20250210	4660	18.03	20250203	12280	-55.21	20240522	4445	23.73	20241209	1.17	Y	357580	500	56 억	75076	N	N	0	N	N
34	20250402	161034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-80	5	-1.42	80627500	14470	74.98	5630	5630	5510	7310	3950	5630	5572.06	0.68	-2378	5776	5702	5576	5502	5376	5740	5540	56	1680	500	3820	10	1	11220264	623	35.81	1.50	12	0.13	155.00	3691.00	12280	20240522	-54.80	4445	20241209	24.86	7900	-29.75	20250210	4660	19.10	20250203	12280	-54.80	20240522	4445	24.86	20241209	1.20	Y	357580	500	56 억	76465	N	N	0	N	N
35	20250402	151035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-50	5	-0.89	73397450	13173	68.26	5630	5630	5510	7310	3950	5630	5571.81	0.68	-1459	5776	5702	5576	5502	5376	5740	5540	56	1680	500	3820	10	1	11220264	626	36.00	1.51	12	0.12	155.00	3691.00	12280	20240522	-54.56	4445	20241209	25.53	7900	-29.37	20250210	4660	19.74	20250203	12280	-54.56	20240522	4445	25.53	20241209	1.20	Y	357580	500	56 억	76465	N	N	0	N	N
36	20250402	141037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	0	3	0.00	62808840	11269	58.39	5630	5630	5510	7310	3950	5630	5573.59	0.68	-1503	5776	5702	5576	5502	5376	5740	5540	56	1680	500	3820	10	1	11220264	632	36.32	1.53	12	0.10	155.00	3691.00	12280	20240522	-54.15	4445	20241209	26.66	7900	-28.73	20250210	4660	20.82	20250203	12280	-54.15	20240522	4445	26.66	20241209	1.20	Y	357580	500	56 억	76465	N	N	0	N	N
37	20250402	131038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-30	5	-0.53	51863410	9319	48.29	5630	5630	5510	7310	3950	5630	5565.34	0.68	-1211	5776	5702	5576	5502	5376	5740	5540	56	1680	500	3820	10	1	11220264	628	36.13	1.52	12	0.08	155.00	3691.00	12280	20240522	-54.40	4445	20241209	25.98	7900	-29.11	20250210	4660	20.17	20250203	12280	-54.40	20240522	4445	25.98	20241209	1.20	Y	357580	500	56 억	76465	N	N	0	N	N
38	20250402	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-30	5	-0.53	46985800	8448	43.78	5630	5630	5510	7310	3950	5630	5561.77	0.68	-1211	5776	5702	5576	5502	5376	5740	5540	56	1680	500	3820	10	1	11220264	628	36.13	1.52	12	0.08	155.00	3691.00	12280	20240522	-54.40	4445	20241209	25.98	7900	-29.11	20250210	4660	20.17	20250203	12280	-54.40	20240522	4445	25.98	20241209	1.20	Y	357580	500	56 억	76465	N	N	0	N	N
39	20250402	111037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5600	-30	5	-0.53	42332260	7617	39.47	5630	5630	5510	7310	3950	5630	5557.60	0.68	-1808	5776	5702	5576	5502	5376	5740	5540	56	1680	500	3820	10	1	11220264	628	36.13	1.52	12	0.07	155.00	3691.00	12280	20240522	-54.40	4445	20241209	25.98	7900	-29.11	20250210	4660	20.17	20250203	12280	-54.40	20240522	4445	25.98	20241209	1.20	Y	357580	500	56 억	76465	N	N	0	N	N
40	20250402	101035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-10	5	-0.18	17463150	3144	16.29	5630	5630	5510	7310	3950	5630	5554.44	0.68	-1836	5776	5702	5576	5502	5376	5740	5540	56	1680	500	3820	10	1	11220264	631	36.26	1.52	12	0.03	155.00	3691.00	12280	20240522	-54.23	4445	20241209	26.43	7900	-28.86	20250210	4660	20.60	20250203	12280	-54.23	20240522	4445	26.43	20241209	1.20	Y	357580	500	56 억	76465	N	N	0	N	N
41	20250402	091044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-80	5	-1.42	5730230	1029	5.33	5630	5630	5550	7310	3950	5630	5568.74	0.68	-894	5776	5702	5576	5502	5376	5740	5540	56	1680	500	3820	10	1	11220264	623	35.81	1.50	12	0.01	155.00	3691.00	12280	20240522	-54.80	4445	20241209	24.86	7900	-29.75	20250210	4660	19.10	20250203	12280	-54.80	20240522	4445	24.86	20241209	1.20	Y	357580	500	56 억	76465	N	N	0	N	N
42	20250401	161045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	190	2	3.49	107062500	19292	105.09	5450	5650	5450	7070	3810	5440	5549.36	0.59	9564	5853	5646	5543	5336	5233	5595	5285	56	1630	500	3690	10	1	11220264	632	36.32	1.53	12	0.17	155.00	3691.00	12280	20240522	-54.15	4445	20241209	26.66	7900	-28.73	20250210	4660	20.82	20250203	12280	-54.15	20240522	4445	26.66	20241209	1.19	Y	357580	500	56 억	66712	N	N	0	N	N
43	20250401	151043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	170	2	3.12	99423480	17934	97.70	5450	5650	5450	7070	3810	5440	5543.85	0.59	9884	5853	5646	5543	5336	5233	5595	5285	56	1630	500	3690	10	1	11220264	629	36.19	1.52	12	0.16	155.00	3691.00	12280	20240522	-54.32	4445	20241209	26.21	7900	-28.99	20250210	4660	20.39	20250203	12280	-54.32	20240522	4445	26.21	20241209	1.19	Y	357580	500	56 억	66712	N	N	0	N	N
44	20250401	141044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5630	190	2	3.49	99020500	17862	97.30	5450	5650	5450	7070	3810	5440	5543.64	0.59	9893	5853	5646	5543	5336	5233	5595	5285	56	1630	500	3690	10	1	11220264	632	36.32	1.53	12	0.16	155.00	3691.00	12280	20240522	-54.15	4445	20241209	26.66	7900	-28.73	20250210	4660	20.82	20250203	12280	-54.15	20240522	4445	26.66	20241209	1.19	Y	357580	500	56 억	66712	N	N	0	N	N
45	20250401	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	200	2	3.68	97129760	17525	95.47	5450	5640	5450	7070	3810	5440	5542.35	0.59	9890	5853	5646	5543	5336	5233	5595	5285	56	1630	500	3690	10	1	11220264	633	36.39	1.53	12	0.16	155.00	3691.00	12280	20240522	-54.07	4445	20241209	26.88	7900	-28.61	20250210	4660	21.03	20250203	12280	-54.07	20240522	4445	26.88	20241209	1.19	Y	357580	500	56 억	66712	N	N	0	N	N
46	20250401	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	200	2	3.68	94758110	17104	93.17	5450	5640	5450	7070	3810	5440	5540.11	0.59	9831	5853	5646	5543	5336	5233	5595	5285	56	1630	500	3690	10	1	11220264	633	36.39	1.53	12	0.15	155.00	3691.00	12280	20240522	-54.07	4445	20241209	26.88	7900	-28.61	20250210	4660	21.03	20250203	12280	-54.07	20240522	4445	26.88	20241209	1.19	Y	357580	500	56 억	66712	N	N	0	N	N
47	20250401	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5590	150	2	2.76	80771900	14614	79.61	5450	5640	5450	7070	3810	5440	5527.02	0.59	7732	5853	5646	5543	5336	5233	5595	5285	56	1630	500	3690	10	1	11220264	627	36.06	1.51	12	0.13	155.00	3691.00	12280	20240522	-54.48	4445	20241209	25.76	7900	-29.24	20250210	4660	19.96	20250203	12280	-54.48	20240522	4445	25.76	20241209	1.19	Y	357580	500	56 억	66712	N	N	0	N	N
48	20250401	101028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5540	100	2	1.84	49550470	9023	49.15	5450	5600	5450	7070	3810	5440	5491.57	0.59	3052	5853	5646	5543	5336	5233	5595	5285	56	1630	500	3690	10	1	11220264	622	35.74	1.50	12	0.08	155.00	3691.00	12280	20240522	-54.89	4445	20241209	24.63	7900	-29.87	20250210	4660	18.88	20250203	12280	-54.89	20240522	4445	24.63	20241209	1.19	Y	357580	500	56 억	66712	N	N	0	N	N
49	20250401	091029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	140	2	2.57	10437320	1888	10.28	5450	5600	5450	7070	3810	5440	5528.24	0.59	1207	5853	5646	5543	5336	5233	5595	5285	56	1630	500	3690	10	1	11220264	626	36.00	1.51	12	0.02	155.00	3691.00	12280	20240522	-54.56	4445	20241209	25.53	7900	-29.37	20250210	4660	19.74	20250203	12280	-54.56	20240522	4445	25.53	20241209	1.19	Y	357580	500	56 억	66712	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History