KissMeData/376290/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	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-40	5	-1.24	26710675	8378	40.52	3245	3245	3165	4195	2265	3230	3188.19	69.92	-97	3330	3280	3180	3130	3030	3305	3155	88	965	500	2260	5	1	17657500	563	4.15	0.48	12	0.05	768.00	6651.00	4045	20240604	-21.14	2700	20241209	18.15	3455	-7.67	20250210	2855	11.73	20250203	4045	-21.14	20240604	2700	18.15	20241209	0.67	Y	376290	500	88 억	12346100	N	N	N	N
3	20250408	151126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	-50	5	-1.55	20636925	6474	31.31	3245	3245	3165	4195	2265	3230	3187.66	69.92	-2	3330	3280	3180	3130	3030	3305	3155	88	965	500	2260	5	1	17657500	562	4.14	0.48	12	0.04	768.00	6651.00	4045	20240604	-21.38	2700	20241209	17.78	3455	-7.96	20250210	2855	11.38	20250203	4045	-21.38	20240604	2700	17.78	20241209	0.67	Y	376290	500	88 억	12346100	N	N	N	N
4	20250408	141123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-45	5	-1.39	15551535	4872	23.57	3245	3245	3170	4195	2265	3230	3192.02	69.92	685	3330	3280	3180	3130	3030	3305	3155	88	965	500	2260	5	1	17657500	562	4.15	0.48	12	0.03	768.00	6651.00	4045	20240604	-21.26	2700	20241209	17.96	3455	-7.81	20250210	2855	11.56	20250203	4045	-21.26	20240604	2700	17.96	20241209	0.67	Y	376290	500	88 억	12346100	N	N	N	N
5	20250408	131119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-40	5	-1.24	14059315	4403	21.30	3245	3245	3170	4195	2265	3230	3193.12	69.92	696	3330	3280	3180	3130	3030	3305	3155	88	965	500	2260	5	1	17657500	563	4.15	0.48	12	0.02	768.00	6651.00	4045	20240604	-21.14	2700	20241209	18.15	3455	-7.67	20250210	2855	11.73	20250203	4045	-21.14	20240604	2700	18.15	20241209	0.67	Y	376290	500	88 억	12346100	N	N	N	N
6	20250408	121125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-40	5	-1.24	14046560	4399	21.28	3245	3245	3170	4195	2265	3230	3193.13	69.92	697	3330	3280	3180	3130	3030	3305	3155	88	965	500	2260	5	1	17657500	563	4.15	0.48	12	0.02	768.00	6651.00	4045	20240604	-21.14	2700	20241209	18.15	3455	-7.67	20250210	2855	11.73	20250203	4045	-21.14	20240604	2700	18.15	20241209	0.67	Y	376290	500	88 억	12346100	N	N	N	N
7	20250408	111122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-55	5	-1.70	13568365	4249	20.55	3245	3245	3170	4195	2265	3230	3193.31	69.92	698	3330	3280	3180	3130	3030	3305	3155	88	965	500	2260	5	1	17657500	561	4.13	0.48	12	0.02	768.00	6651.00	4045	20240604	-21.51	2700	20241209	17.59	3455	-8.10	20250210	2855	11.21	20250203	4045	-21.51	20240604	2700	17.59	20241209	0.67	Y	376290	500	88 억	12346100	N	N	N	N
8	20250408	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	-10	5	-0.31	5307845	1651	7.99	3245	3245	3185	4195	2265	3230	3214.93	69.92	-303	3330	3280	3180	3130	3030	3305	3155	88	965	500	2260	5	1	17657500	569	4.19	0.48	12	0.01	768.00	6651.00	4045	20240604	-20.40	2700	20241209	19.26	3455	-6.80	20250210	2855	12.78	20250203	4045	-20.40	20240604	2700	19.26	20241209	0.67	Y	376290	500	88 억	12346100	N	N	N	N
9	20250408	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-25	5	-0.77	2916510	904	4.37	3245	3245	3200	4195	2265	3230	3226.23	69.92	-175	3330	3280	3180	3130	3030	3305	3155	88	965	500	2260	5	1	17657500	566	4.17	0.48	12	0.01	768.00	6651.00	4045	20240604	-20.77	2700	20241209	18.70	3455	-7.24	20250210	2855	12.26	20250203	4045	-20.77	20240604	2700	18.70	20241209	0.67	Y	376290	500	88 억	12346100	N	N	N	N
10	20250407	161111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3230	20	2	0.62	65481885	20674	186.03	3125	3230	3080	4170	2250	3210	3167.35	69.88	-1694	3303	3256	3193	3146	3083	3225	3115	88	960	500	2240	5	1	17657500	570	4.21	0.49	12	0.12	768.00	6651.00	4045	20240604	-20.15	2700	20241209	19.63	3455	-6.51	20250210	2855	13.13	20250203	4045	-20.15	20240604	2700	19.63	20241209	0.70	Y	376290	500	88 억	12338960	N	N	N	N
11	20250407	151117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-35	5	-1.09	59483860	18817	169.32	3125	3210	3080	4170	2250	3210	3161.18	69.88	-1499	3303	3256	3193	3146	3083	3225	3115	88	960	500	2240	5	1	17657500	561	4.13	0.48	12	0.11	768.00	6651.00	4045	20240604	-21.51	2700	20241209	17.59	3455	-8.10	20250210	2855	11.21	20250203	4045	-21.51	20240604	2700	17.59	20241209	0.70	Y	376290	500	88 억	12338960	N	N	N	N
12	20250407	141115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	-50	5	-1.56	56576630	17894	161.02	3125	3210	3080	4170	2250	3210	3161.77	69.88	-1567	3303	3256	3193	3146	3083	3225	3115	88	960	500	2240	5	1	17657500	558	4.11	0.48	12	0.10	768.00	6651.00	4045	20240604	-21.88	2700	20241209	17.04	3455	-8.54	20250210	2855	10.68	20250203	4045	-21.88	20240604	2700	17.04	20241209	0.70	Y	376290	500	88 억	12338960	N	N	N	N
13	20250407	131113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	0	3	0.00	53245770	16841	151.54	3125	3210	3080	4170	2250	3210	3161.68	69.88	-1714	3303	3256	3193	3146	3083	3225	3115	88	960	500	2240	5	1	17657500	567	4.18	0.48	12	0.10	768.00	6651.00	4045	20240604	-20.64	2700	20241209	18.89	3455	-7.09	20250210	2855	12.43	20250203	4045	-20.64	20240604	2700	18.89	20241209	0.70	Y	376290	500	88 억	12338960	N	N	N	N
14	20250407	121110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-40	5	-1.25	24213265	7755	69.78	3125	3195	3080	4170	2250	3210	3122.28	69.88	-1521	3303	3256	3193	3146	3083	3225	3115	88	960	500	2240	5	1	17657500	560	4.13	0.48	12	0.04	768.00	6651.00	4045	20240604	-21.63	2700	20241209	17.41	3455	-8.25	20250210	2855	11.03	20250203	4045	-21.63	20240604	2700	17.41	20241209	0.70	Y	376290	500	88 억	12338960	N	N	N	N
15	20250407	111114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-90	5	-2.80	17429765	5612	50.50	3125	3185	3080	4170	2250	3210	3105.80	69.88	-1517	3303	3256	3193	3146	3083	3225	3115	88	960	500	2240	5	1	17657500	551	4.06	0.47	12	0.03	768.00	6651.00	4045	20240604	-22.87	2700	20241209	15.56	3455	-9.70	20250210	2855	9.28	20250203	4045	-22.87	20240604	2700	15.56	20241209	0.70	Y	376290	500	88 억	12338960	N	N	N	N
16	20250407	101114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-130	5	-4.05	12401340	3986	35.87	3125	3185	3080	4170	2250	3210	3111.22	69.88	-590	3303	3256	3193	3146	3083	3225	3115	88	960	500	2240	5	1	17657500	544	4.01	0.46	12	0.02	768.00	6651.00	4045	20240604	-23.86	2700	20241209	14.07	3455	-10.85	20250210	2855	7.88	20250203	4045	-23.86	20240604	2700	14.07	20241209	0.70	Y	376290	500	88 억	12338960	N	N	N	N
17	20250407	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-95	5	-2.96	5053315	1614	14.52	3125	3185	3115	4170	2250	3210	3130.93	69.88	203	3303	3256	3193	3146	3083	3225	3115	88	960	500	2240	5	1	17657500	550	4.06	0.47	12	0.01	768.00	6651.00	4045	20240604	-22.99	2700	20241209	15.37	3455	-9.84	20250210	2855	9.11	20250203	4045	-22.99	20240604	2700	15.37	20241209	0.70	Y	376290	500	88 억	12338960	N	N	N	N
18	20250404	161110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-40	5	-1.23	35286515	11112	69.46	3225	3240	3130	4225	2275	3250	3175.48	69.88	-1856	3370	3310	3225	3165	3080	3340	3195	88	975	500	2270	5	1	17657500	567	4.18	0.48	12	0.06	768.00	6651.00	4045	20240604	-20.64	2700	20241209	18.89	3455	-7.09	20250210	2855	12.43	20250203	4045	-20.64	20240604	2700	18.89	20241209	0.71	Y	376290	500	88 억	12339184	N	N	N	N
19	20250404	151121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-80	5	-2.46	29214325	9217	57.61	3225	3240	3130	4225	2275	3250	3169.61	69.88	-1673	3370	3310	3225	3165	3080	3340	3195	88	975	500	2270	5	1	17657500	560	4.13	0.48	12	0.05	768.00	6651.00	4045	20240604	-21.63	2700	20241209	17.41	3455	-8.25	20250210	2855	11.03	20250203	4045	-21.63	20240604	2700	17.41	20241209	0.71	Y	376290	500	88 억	12339184	N	N	N	N
20	20250404	141124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-80	5	-2.46	17206845	5405	33.79	3225	3240	3160	4225	2275	3250	3183.51	69.88	-1822	3370	3310	3225	3165	3080	3340	3195	88	975	500	2270	5	1	17657500	560	4.13	0.48	12	0.03	768.00	6651.00	4045	20240604	-21.63	2700	20241209	17.41	3455	-8.25	20250210	2855	11.03	20250203	4045	-21.63	20240604	2700	17.41	20241209	0.71	Y	376290	500	88 억	12339184	N	N	N	N
21	20250404	131121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-80	5	-2.46	17057855	5358	33.49	3225	3240	3160	4225	2275	3250	3183.62	69.88	-1813	3370	3310	3225	3165	3080	3340	3195	88	975	500	2270	5	1	17657500	560	4.13	0.48	12	0.03	768.00	6651.00	4045	20240604	-21.63	2700	20241209	17.41	3455	-8.25	20250210	2855	11.03	20250203	4045	-21.63	20240604	2700	17.41	20241209	0.71	Y	376290	500	88 억	12339184	N	N	N	N
22	20250404	121114	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-65	5	-2.00	13473855	4230	26.44	3225	3240	3160	4225	2275	3250	3185.31	69.88	-1289	3370	3310	3225	3165	3080	3340	3195	88	975	500	2270	5	1	17657500	562	4.15	0.48	12	0.02	768.00	6651.00	4045	20240604	-21.26	2700	20241209	17.96	3455	-7.81	20250210	2855	11.56	20250203	4045	-21.26	20240604	2700	17.96	20241209	0.71	Y	376290	500	88 억	12339184	N	N	N	N
23	20250404	111119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	-50	5	-1.54	3247715	1012	6.33	3225	3240	3185	4225	2275	3250	3209.20	69.88	-413	3370	3310	3225	3165	3080	3340	3195	88	975	500	2270	5	1	17657500	565	4.17	0.48	12	0.01	768.00	6651.00	4045	20240604	-20.89	2700	20241209	18.52	3455	-7.38	20250210	2855	12.08	20250203	4045	-20.89	20240604	2700	18.52	20241209	0.71	Y	376290	500	88 억	12339184	N	N	N	N
24	20250404	101119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-55	5	-1.69	3068645	956	5.98	3225	3240	3185	4225	2275	3250	3209.88	69.88	-397	3370	3310	3225	3165	3080	3340	3195	88	975	500	2270	5	1	17657500	564	4.16	0.48	12	0.01	768.00	6651.00	4045	20240604	-21.01	2700	20241209	18.33	3455	-7.53	20250210	2855	11.91	20250203	4045	-21.01	20240604	2700	18.33	20241209	0.71	Y	376290	500	88 억	12339184	N	N	N	N
25	20250404	091124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-45	5	-1.38	1560440	485	3.03	3225	3240	3205	4225	2275	3250	3217.40	69.88	-215	3370	3310	3225	3165	3080	3340	3195	88	975	500	2270	5	1	17657500	566	4.17	0.48	12	0.00	768.00	6651.00	4045	20240604	-20.77	2700	20241209	18.70	3455	-7.24	20250210	2855	12.26	20250203	4045	-20.77	20240604	2700	18.70	20241209	0.71	Y	376290	500	88 억	12339184	N	N	N	N
26	20250403	161100	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3250	-10	5	-0.31	50891667	15997	149.64	3225	3285	3140	4235	2285	3260	3181.33	69.88	-883	3436	3347	3261	3172	3086	3392	3217	88	975	500	2280	5	1	17657500	574	4.23	0.49	12	0.09	768.00	6651.00	4045	20240604	-19.65	2700	20241209	20.37	3455	-5.93	20250210	2855	13.84	20250203	4045	-19.65	20240604	2700	20.37	20241209	0.72	Y	376290	500	88 억	12338774	N	N	N	N
27	20250403	151109	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3195	-65	5	-1.99	45990807	14489	135.54	3225	3285	3140	4235	2285	3260	3174.19	69.88	-508	3436	3347	3261	3172	3086	3392	3217	88	975	500	2280	5	1	17657500	564	4.16	0.48	12	0.08	768.00	6651.00	4045	20240604	-21.01	2700	20241209	18.33	3455	-7.53	20250210	2855	11.91	20250203	4045	-21.01	20240604	2700	18.33	20241209	0.72	Y	376290	500	88 억	12338774	N	N	N	N
28	20250403	141107	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-90	5	-2.76	32614355	10274	96.11	3225	3285	3140	4235	2285	3260	3174.46	69.88	1932	3436	3347	3261	3172	3086	3392	3217	88	975	500	2280	5	1	17657500	560	4.13	0.48	12	0.06	768.00	6651.00	4045	20240604	-21.63	2700	20241209	17.41	3455	-8.25	20250210	2855	11.03	20250203	4045	-21.63	20240604	2700	17.41	20241209	0.72	Y	376290	500	88 억	12338774	N	N	N	N
29	20250403	131106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-85	5	-2.61	31961335	10068	94.18	3225	3285	3140	4235	2285	3260	3174.55	69.88	2137	3436	3347	3261	3172	3086	3392	3217	88	975	500	2280	5	1	17657500	561	4.13	0.48	12	0.06	768.00	6651.00	4045	20240604	-21.51	2700	20241209	17.59	3455	-8.10	20250210	2855	11.21	20250203	4045	-21.51	20240604	2700	17.59	20241209	0.72	Y	376290	500	88 억	12338774	N	N	N	N
30	20250403	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-75	5	-2.30	25483825	8021	75.03	3225	3285	3140	4235	2285	3260	3177.14	69.88	2137	3436	3347	3261	3172	3086	3392	3217	88	975	500	2280	5	1	17657500	562	4.15	0.48	12	0.05	768.00	6651.00	4045	20240604	-21.26	2700	20241209	17.96	3455	-7.81	20250210	2855	11.56	20250203	4045	-21.26	20240604	2700	17.96	20241209	0.72	Y	376290	500	88 억	12338774	N	N	N	N
31	20250403	111108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3180	-80	5	-2.45	24275285	7641	71.48	3225	3285	3140	4235	2285	3260	3176.98	69.88	2136	3436	3347	3261	3172	3086	3392	3217	88	975	500	2280	5	1	17657500	562	4.14	0.48	12	0.04	768.00	6651.00	4045	20240604	-21.38	2700	20241209	17.78	3455	-7.96	20250210	2855	11.38	20250203	4045	-21.38	20240604	2700	17.78	20241209	0.72	Y	376290	500	88 억	12338774	N	N	N	N
32	20250403	101108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-85	5	-2.61	21406735	6739	63.04	3225	3285	3140	4235	2285	3260	3176.54	69.88	2355	3436	3347	3261	3172	3086	3392	3217	88	975	500	2280	5	1	17657500	561	4.13	0.48	12	0.04	768.00	6651.00	4045	20240604	-21.51	2700	20241209	17.59	3455	-8.10	20250210	2855	11.21	20250203	4045	-21.51	20240604	2700	17.59	20241209	0.72	Y	376290	500	88 억	12338774	N	N	N	N
33	20250403	091113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-70	5	-2.15	15965975	5024	47.00	3225	3285	3140	4235	2285	3260	3177.94	69.88	3163	3436	3347	3261	3172	3086	3392	3217	88	975	500	2280	5	1	17657500	563	4.15	0.48	12	0.03	768.00	6651.00	4045	20240604	-21.14	2700	20241209	18.15	3455	-7.67	20250210	2855	11.73	20250203	4045	-21.14	20240604	2700	18.15	20241209	0.72	Y	376290	500	88 억	12338774	N	N	N	N
34	20250402	161044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3260	50	2	1.56	34585190	10683	52.08	3175	3350	3175	4170	2250	3210	3237.40	69.88	-295	3340	3275	3200	3135	3060	3307	3167	88	960	500	2240	5	1	17657500	576	4.24	0.49	12	0.06	768.00	6651.00	4045	20240604	-19.41	2700	20241209	20.74	3455	-5.64	20250210	2855	14.19	20250203	4045	-19.41	20240604	2700	20.74	20241209	0.72	Y	376290	500	88 억	12339066	N	N	N	N
35	20250402	151045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	30	2	0.93	28378190	8779	42.80	3175	3350	3175	4170	2250	3210	3232.51	69.88	-273	3340	3275	3200	3135	3060	3307	3167	88	960	500	2240	5	1	17657500	572	4.22	0.49	12	0.05	768.00	6651.00	4045	20240604	-19.90	2700	20241209	20.00	3455	-6.22	20250210	2855	13.49	20250203	4045	-19.90	20240604	2700	20.00	20241209	0.72	Y	376290	500	88 억	12339066	N	N	N	N
36	20250402	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3240	30	2	0.93	27635140	8549	41.68	3175	3350	3175	4170	2250	3210	3232.56	69.88	-273	3340	3275	3200	3135	3060	3307	3167	88	960	500	2240	5	1	17657500	572	4.22	0.49	12	0.05	768.00	6651.00	4045	20240604	-19.90	2700	20241209	20.00	3455	-6.22	20250210	2855	13.49	20250203	4045	-19.90	20240604	2700	20.00	20241209	0.72	Y	376290	500	88 억	12339066	N	N	N	N
37	20250402	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3220	10	2	0.31	24618445	7617	37.13	3175	3350	3175	4170	2250	3210	3232.04	69.88	-249	3340	3275	3200	3135	3060	3307	3167	88	960	500	2240	5	1	17657500	569	4.19	0.48	12	0.04	768.00	6651.00	4045	20240604	-20.40	2700	20241209	19.26	3455	-6.80	20250210	2855	12.78	20250203	4045	-20.40	20240604	2700	19.26	20241209	0.72	Y	376290	500	88 억	12339066	N	N	N	N
38	20250402	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3245	35	2	1.09	23239500	7187	35.04	3175	3350	3175	4170	2250	3210	3233.55	69.88	-249	3340	3275	3200	3135	3060	3307	3167	88	960	500	2240	5	1	17657500	573	4.23	0.49	12	0.04	768.00	6651.00	4045	20240604	-19.78	2700	20241209	20.19	3455	-6.08	20250210	2855	13.66	20250203	4045	-19.78	20240604	2700	20.19	20241209	0.72	Y	376290	500	88 억	12339066	N	N	N	N
39	20250402	111047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3235	25	2	0.78	19031610	5879	28.66	3175	3350	3175	4170	2250	3210	3237.22	69.88	-254	3340	3275	3200	3135	3060	3307	3167	88	960	500	2240	5	1	17657500	571	4.21	0.49	12	0.03	768.00	6651.00	4045	20240604	-20.02	2700	20241209	19.81	3455	-6.37	20250210	2855	13.31	20250203	4045	-20.02	20240604	2700	19.81	20241209	0.72	Y	376290	500	88 억	12339066	N	N	N	N
40	20250402	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	15	2	0.47	16670220	5140	25.06	3175	3350	3175	4170	2250	3210	3243.23	69.88	-138	3340	3275	3200	3135	3060	3307	3167	88	960	500	2240	5	1	17657500	569	4.20	0.48	12	0.03	768.00	6651.00	4045	20240604	-20.27	2700	20241209	19.44	3455	-6.66	20250210	2855	12.96	20250203	4045	-20.27	20240604	2700	19.44	20241209	0.72	Y	376290	500	88 억	12339066	N	N	N	N
41	20250402	091055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3225	15	2	0.47	38315	12	0.06	3175	3225	3175	4170	2250	3210	3192.92	69.88	0	3340	3275	3200	3135	3060	3307	3167	88	960	500	2240	5	1	17657500	569	4.20	0.48	12	0.00	768.00	6651.00	4045	20240604	-20.27	2700	20241209	19.44	3455	-6.66	20250210	2855	12.96	20250203	4045	-20.27	20240604	2700	19.44	20241209	0.72	Y	376290	500	88 억	12339066	N	N	N	N
42	20250401	161056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-10	5	-0.31	64871010	20504	232.60	3125	3265	3125	4185	2255	3220	3163.82	69.88	237	3353	3286	3193	3126	3033	3320	3160	88	965	500	2250	5	1	17657500	567	61.73	0.56	12	0.12	52.00	5693.00	4045	20240604	-20.64	2700	20241209	18.89	3455	-7.09	20250210	2855	12.43	20250203	4045	-20.64	20240604	2700	18.89	20241209	0.72	Y	376290	500	88 억	12338830	N	N	N	N
43	20250401	151053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	-30	5	-0.93	62280540	19697	223.45	3125	3265	3125	4185	2255	3220	3161.93	69.88	434	3353	3286	3193	3126	3033	3320	3160	88	965	500	2250	5	1	17657500	563	61.35	0.56	12	0.11	52.00	5693.00	4045	20240604	-21.14	2700	20241209	18.15	3455	-7.67	20250210	2855	11.73	20250203	4045	-21.14	20240604	2700	18.15	20241209	0.72	Y	376290	500	88 억	12338830	N	N	N	N
44	20250401	141054	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-15	5	-0.47	61325660	19398	220.06	3125	3265	3125	4185	2255	3220	3161.44	69.88	468	3353	3286	3193	3126	3033	3320	3160	88	965	500	2250	5	1	17657500	566	61.63	0.56	12	0.11	52.00	5693.00	4045	20240604	-20.77	2700	20241209	18.70	3455	-7.24	20250210	2855	12.26	20250203	4045	-20.77	20240604	2700	18.70	20241209	0.72	Y	376290	500	88 억	12338830	N	N	N	N
45	20250401	131055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	-55	5	-1.71	56443890	17859	202.60	3125	3265	3125	4185	2255	3220	3160.53	69.88	896	3353	3286	3193	3126	3033	3320	3160	88	965	500	2250	5	1	17657500	559	60.87	0.56	12	0.10	52.00	5693.00	4045	20240604	-21.76	2700	20241209	17.22	3455	-8.39	20250210	2855	10.86	20250203	4045	-21.76	20240604	2700	17.22	20241209	0.72	Y	376290	500	88 억	12338830	N	N	N	N
46	20250401	121055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-10	5	-0.31	27004400	8499	96.42	3125	3265	3125	4185	2255	3220	3177.36	69.88	140	3353	3286	3193	3126	3033	3320	3160	88	965	500	2250	5	1	17657500	567	61.73	0.56	12	0.05	52.00	5693.00	4045	20240604	-20.64	2700	20241209	18.89	3455	-7.09	20250210	2855	12.43	20250203	4045	-20.64	20240604	2700	18.89	20241209	0.72	Y	376290	500	88 억	12338830	N	N	N	N
47	20250401	111041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3210	-10	5	-0.31	24911575	7845	89.00	3125	3265	3125	4185	2255	3220	3175.47	69.88	123	3353	3286	3193	3126	3033	3320	3160	88	965	500	2250	5	1	17657500	567	61.73	0.56	12	0.04	52.00	5693.00	4045	20240604	-20.64	2700	20241209	18.89	3455	-7.09	20250210	2855	12.43	20250203	4045	-20.64	20240604	2700	18.89	20241209	0.72	Y	376290	500	88 억	12338830	N	N	N	N
48	20250401	101039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3205	-15	5	-0.47	22977840	7242	82.16	3125	3265	3125	4185	2255	3220	3172.86	69.88	125	3353	3286	3193	3126	3033	3320	3160	88	965	500	2250	5	1	17657500	566	61.63	0.56	12	0.04	52.00	5693.00	4045	20240604	-20.77	2700	20241209	18.70	3455	-7.24	20250210	2855	12.26	20250203	4045	-20.77	20240604	2700	18.70	20241209	0.72	Y	376290	500	88 억	12338830	N	N	N	N
49	20250401	091039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3215	-5	5	-0.16	11676315	3651	41.42	3125	3265	3125	4185	2255	3220	3198.11	69.88	-107	3353	3286	3193	3126	3033	3320	3160	88	965	500	2250	5	1	17657500	568	61.83	0.56	12	0.02	52.00	5693.00	4045	20240604	-20.52	2700	20241209	19.07	3455	-6.95	20250210	2855	12.61	20250203	4045	-20.52	20240604	2700	19.07	20241209	0.72	Y	376290	500	88 억	12338830	N	N	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History