KissMeData/377330/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	161119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4650	50	2	1.09	29251465	6244	37.04	4600	4880	4580	5980	3220	4600	4684.73	0.94	178	5026	4812	4666	4452	4306	4740	4380	41	1380	500	3120	5	1	8139954	379	-11.26	0.70	12	0.08	-413.00	6635.00	8940	20240405	-47.99	4015	20241209	15.82	5990	-22.37	20250227	4125	12.73	20250204	7800	-40.38	20240529	4015	15.82	20241209	0.56	Y	377330	500	40 억	76584	N	N	248	N	N
3	20250408	151129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	150	2	3.26	21565065	4602	27.30	4600	4880	4580	5980	3220	4600	4686.02	0.94	40	5026	4812	4666	4452	4306	4740	4380	41	1380	500	3120	5	1	8139954	387	-11.50	0.72	12	0.06	-413.00	6635.00	8940	20240405	-46.87	4015	20241209	18.31	5990	-20.70	20250227	4125	15.15	20250204	7800	-39.10	20240529	4015	18.31	20241209	0.56	Y	377330	500	40 억	76584	N	N	464	N	N
4	20250408	141125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	140	2	3.04	18651950	3988	23.66	4600	4880	4580	5980	3220	4600	4677.02	0.94	154	5026	4812	4666	4452	4306	4740	4380	41	1380	500	3120	5	1	8139954	386	-11.48	0.71	12	0.05	-413.00	6635.00	8940	20240405	-46.98	4015	20241209	18.06	5990	-20.87	20250227	4125	14.91	20250204	7800	-39.23	20240529	4015	18.06	20241209	0.56	Y	377330	500	40 억	76584	N	N	464	N	N
5	20250408	131121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4745	145	2	3.15	16111480	3449	20.46	4600	4880	4580	5980	3220	4600	4671.35	0.94	107	5026	4812	4666	4452	4306	4740	4380	41	1380	500	3120	5	1	8139954	386	-11.49	0.72	12	0.04	-413.00	6635.00	8940	20240405	-46.92	4015	20241209	18.18	5990	-20.78	20250227	4125	15.03	20250204	7800	-39.17	20240529	4015	18.18	20241209	0.56	Y	377330	500	40 억	76584	N	N	464	N	N
6	20250408	121127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4740	140	2	3.04	15546600	3330	19.75	4600	4880	4580	5980	3220	4600	4668.65	0.94	100	5026	4812	4666	4452	4306	4740	4380	41	1380	500	3120	5	1	8139954	386	-11.48	0.71	12	0.04	-413.00	6635.00	8940	20240405	-46.98	4015	20241209	18.06	5990	-20.87	20250227	4125	14.91	20250204	7800	-39.23	20240529	4015	18.06	20241209	0.56	Y	377330	500	40 억	76584	N	N	464	N	N
7	20250408	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4750	150	2	3.26	14535800	3117	18.49	4600	4880	4580	5980	3220	4600	4663.39	0.94	68	5026	4812	4666	4452	4306	4740	4380	41	1380	500	3120	5	1	8139954	387	-11.50	0.72	12	0.04	-413.00	6635.00	8940	20240405	-46.87	4015	20241209	18.31	5990	-20.70	20250227	4125	15.15	20250204	7800	-39.10	20240529	4015	18.31	20241209	0.56	Y	377330	500	40 억	76584	N	N	464	N	N
8	20250408	101125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	30	2	0.65	10469680	2243	13.31	4600	4880	4600	5980	3220	4600	4667.71	0.94	-36	5026	4812	4666	4452	4306	4740	4380	41	1380	500	3120	5	1	8139954	377	-11.21	0.70	12	0.03	-413.00	6635.00	8940	20240405	-48.21	4015	20241209	15.32	5990	-22.70	20250227	4125	12.24	20250204	7800	-40.64	20240529	4015	15.32	20241209	0.56	Y	377330	500	40 억	76584	N	N	464	N	N
9	20250408	091128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	250	2	5.43	3601640	773	4.59	4600	4880	4600	5980	3220	4600	4659.30	0.94	209	5026	4812	4666	4452	4306	4740	4380	41	1380	500	3120	5	1	8139954	395	-11.74	0.73	12	0.01	-413.00	6635.00	8940	20240405	-45.75	4015	20241209	20.80	5990	-19.03	20250227	4125	17.58	20250204	7800	-37.82	20240529	4015	20.80	20241209	0.56	Y	377330	500	40 억	76584	N	N	464	N	N
10	20250407	161113	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4600	-240	5	-4.96	78090700	16857	257.16	4740	4880	4520	6290	3390	4840	4632.54	0.95	-372	5090	4965	4850	4725	4610	5027	4787	41	1450	500	3290	5	1	8139954	374	-11.14	0.69	12	0.21	-413.00	6635.00	8940	20240405	-48.55	4015	20241209	14.57	5990	-23.21	20250227	4125	11.52	20250204	7800	-41.03	20240529	4015	14.57	20241209	0.56	Y	377330	500	40 억	76952	N	N	464	N	N
11	20250407	151119	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-185	5	-3.82	75884120	16378	249.86	4740	4880	4520	6290	3390	4840	4633.30	0.95	-184	5090	4965	4850	4725	4610	5027	4787	41	1450	500	3290	5	1	8139954	379	-11.27	0.70	12	0.20	-413.00	6635.00	8940	20240405	-47.93	4015	20241209	15.94	5990	-22.29	20250227	4125	12.85	20250204	7800	-40.32	20240529	4015	15.94	20241209	0.56	Y	377330	500	40 억	76952	N	N	402	N	N
12	20250407	141117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4620	-220	5	-4.55	75116740	16212	247.32	4740	4880	4520	6290	3390	4840	4633.40	0.95	-165	5090	4965	4850	4725	4610	5027	4787	41	1450	500	3290	5	1	8139954	376	-11.19	0.70	12	0.20	-413.00	6635.00	8940	20240405	-48.32	4015	20241209	15.07	5990	-22.87	20250227	4125	12.00	20250204	7800	-40.77	20240529	4015	15.07	20241209	0.56	Y	377330	500	40 억	76952	N	N	402	N	N
13	20250407	131115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	-185	5	-3.82	68758085	14841	226.41	4740	4880	4520	6290	3390	4840	4632.98	0.95	-237	5090	4965	4850	4725	4610	5027	4787	41	1450	500	3290	5	1	8139954	379	-11.27	0.70	12	0.18	-413.00	6635.00	8940	20240405	-47.93	4015	20241209	15.94	5990	-22.29	20250227	4125	12.85	20250204	7800	-40.32	20240529	4015	15.94	20241209	0.56	Y	377330	500	40 억	76952	N	N	402	N	N
14	20250407	121112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4630	-210	5	-4.34	66124865	14275	217.77	4740	4880	4520	6290	3390	4840	4632.21	0.95	104	5090	4965	4850	4725	4610	5027	4787	41	1450	500	3290	5	1	8139954	377	-11.21	0.70	12	0.18	-413.00	6635.00	8940	20240405	-48.21	4015	20241209	15.32	5990	-22.70	20250227	4125	12.24	20250204	7800	-40.64	20240529	4015	15.32	20241209	0.56	Y	377330	500	40 억	76952	N	N	402	N	N
15	20250407	111116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4720	-120	5	-2.48	63611710	13734	209.52	4740	4880	4520	6290	3390	4840	4631.70	0.95	120	5090	4965	4850	4725	4610	5027	4787	41	1450	500	3290	5	1	8139954	384	-11.43	0.71	12	0.17	-413.00	6635.00	8940	20240405	-47.20	4015	20241209	17.56	5990	-21.20	20250227	4125	14.42	20250204	7800	-39.49	20240529	4015	17.56	20241209	0.56	Y	377330	500	40 억	76952	N	N	402	N	N
16	20250407	101116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4705	-135	5	-2.79	47277925	10233	156.11	4740	4880	4520	6290	3390	4840	4620.14	0.95	276	5090	4965	4850	4725	4610	5027	4787	41	1450	500	3290	5	1	8139954	383	-11.39	0.71	12	0.13	-413.00	6635.00	8940	20240405	-47.37	4015	20241209	17.19	5990	-21.45	20250227	4125	14.06	20250204	7800	-39.68	20240529	4015	17.19	20241209	0.56	Y	377330	500	40 억	76952	N	N	402	N	N
17	20250407	091117	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4565	-275	5	-5.68	6363495	1330	20.29	4740	4880	4565	6290	3390	4840	4784.58	0.95	-376	5090	4965	4850	4725	4610	5027	4787	41	1450	500	3290	5	1	8139954	372	-11.05	0.69	12	0.02	-413.00	6635.00	8940	20240405	-48.94	4015	20241209	13.70	5990	-23.79	20250227	4125	10.67	20250204	7800	-41.47	20240529	4015	13.70	20241209	0.56	Y	377330	500	40 억	76952	Y	N	402	N	N
18	20250404	161112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	105	2	2.22	31642760	6554	82.98	4750	4975	4735	6150	3315	4735	4828.01	0.95	-370	5045	4890	4795	4640	4545	4842	4592	41	1415	500	3210	5	1	8139954	394	-11.72	0.73	12	0.08	-413.00	6635.00	8940	20240405	-45.86	4015	20241209	20.55	5990	-19.20	20250227	4125	17.33	20250204	8940	-45.86	20240405	4015	20.55	20241209	0.56	Y	377330	500	40 억	77218	N	N	402	N	N
19	20250404	151123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	105	2	2.22	30650215	6349	80.39	4750	4975	4735	6150	3315	4735	4827.57	0.95	-379	5045	4890	4795	4640	4545	4842	4592	41	1415	500	3210	5	1	8139954	394	-11.72	0.73	12	0.08	-413.00	6635.00	8940	20240405	-45.86	4015	20241209	20.55	5990	-19.20	20250227	4125	17.33	20250204	8940	-45.86	20240405	4015	20.55	20241209	0.56	Y	377330	500	40 억	77218	N	N	217	N	N
20	20250404	141126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	150	2	3.17	28170690	5832	73.84	4750	4975	4735	6150	3315	4735	4830.37	0.95	-384	5045	4890	4795	4640	4545	4842	4592	41	1415	500	3210	5	1	8139954	398	-11.83	0.74	12	0.07	-413.00	6635.00	8940	20240405	-45.36	4015	20241209	21.67	5990	-18.45	20250227	4125	18.42	20250204	8940	-45.36	20240405	4015	21.67	20241209	0.56	Y	377330	500	40 억	77218	N	N	217	N	N
21	20250404	131123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4890	155	2	3.27	26887970	5569	70.51	4750	4975	4735	6150	3315	4735	4828.15	0.95	-384	5045	4890	4795	4640	4545	4842	4592	41	1415	500	3210	5	1	8139954	398	-11.84	0.74	12	0.07	-413.00	6635.00	8940	20240405	-45.30	4015	20241209	21.79	5990	-18.36	20250227	4125	18.55	20250204	8940	-45.30	20240405	4015	21.79	20241209	0.56	Y	377330	500	40 억	77218	N	N	217	N	N
22	20250404	121116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	160	2	3.38	25794900	5344	67.66	4750	4975	4735	6150	3315	4735	4826.89	0.95	-254	5045	4890	4795	4640	4545	4842	4592	41	1415	500	3210	5	1	8139954	398	-11.85	0.74	12	0.07	-413.00	6635.00	8940	20240405	-45.25	4015	20241209	21.92	5990	-18.28	20250227	4125	18.67	20250204	8940	-45.25	20240405	4015	21.92	20241209	0.56	Y	377330	500	40 억	77218	N	N	217	N	N
23	20250404	111121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	115	2	2.43	16138465	3326	42.11	4750	4975	4750	6150	3315	4735	4852.21	0.95	-188	5045	4890	4795	4640	4545	4842	4592	41	1415	500	3210	5	1	8139954	395	-11.74	0.73	12	0.04	-413.00	6635.00	8940	20240405	-45.75	4015	20241209	20.80	5990	-19.03	20250227	4125	17.58	20250204	8940	-45.75	20240405	4015	20.80	20241209	0.56	Y	377330	500	40 억	77218	N	N	217	N	N
24	20250404	101121	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4880	145	2	3.06	7355865	1513	19.16	4750	4975	4750	6150	3315	4735	4861.77	0.95	-197	5045	4890	4795	4640	4545	4842	4592	41	1415	500	3210	5	1	8139954	397	-11.82	0.74	12	0.02	-413.00	6635.00	8940	20240405	-45.41	4015	20241209	21.54	5990	-18.53	20250227	4125	18.30	20250204	8940	-45.41	20240405	4015	21.54	20241209	0.56	Y	377330	500	40 억	77218	N	N	217	N	N
25	20250404	091126	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4955	220	2	4.65	3379515	699	8.85	4750	4975	4750	6150	3315	4735	4834.79	0.95	-6	5045	4890	4795	4640	4545	4842	4592	41	1415	500	3210	5	1	8139954	403	-12.00	0.75	12	0.01	-413.00	6635.00	8940	20240405	-44.57	4015	20241209	23.41	5990	-17.28	20250227	4125	20.12	20250204	8940	-44.57	20240405	4015	23.41	20241209	0.56	Y	377330	500	40 억	77218	N	N	217	N	N
26	20250403	161102	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4735	-90	5	-1.87	37814080	7893	42.02	4950	4950	4700	6270	3380	4825	4790.84	0.95	39	5088	4956	4828	4696	4568	5022	4762	41	1445	500	3280	5	1	8139954	385	-11.46	0.71	12	0.10	-413.00	6635.00	8940	20240405	-47.04	4015	20241209	17.93	5990	-20.95	20250227	4125	14.79	20250204	8940	-47.04	20240405	4015	17.93	20241209	0.56	Y	377330	500	40 억	77323	N	N	217	N	N
27	20250403	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	-20	5	-0.41	33655590	7026	37.41	4950	4950	4700	6270	3380	4825	4790.15	0.95	533	5088	4956	4828	4696	4568	5022	4762	41	1445	500	3280	5	1	8139954	391	-11.63	0.72	12	0.09	-413.00	6635.00	8940	20240405	-46.25	4015	20241209	19.68	5990	-19.78	20250227	4125	16.48	20250204	8940	-46.25	20240405	4015	19.68	20241209	0.56	Y	377330	500	40 억	77323	N	N	0	N	N
28	20250403	141110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4885	60	2	1.24	30673510	6401	34.08	4950	4950	4700	6270	3380	4825	4791.99	0.95	532	5088	4956	4828	4696	4568	5022	4762	41	1445	500	3280	5	1	8139954	398	-11.83	0.74	12	0.08	-413.00	6635.00	8940	20240405	-45.36	4015	20241209	21.67	5990	-18.45	20250227	4125	18.42	20250204	8940	-45.36	20240405	4015	21.67	20241209	0.56	Y	377330	500	40 억	77323	N	N	0	N	N
29	20250403	131108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4760	-65	5	-1.35	27639670	5766	30.70	4950	4950	4700	6270	3380	4825	4793.56	0.95	578	5088	4956	4828	4696	4568	5022	4762	41	1445	500	3280	5	1	8139954	387	-11.53	0.72	12	0.07	-413.00	6635.00	8940	20240405	-46.76	4015	20241209	18.56	5990	-20.53	20250227	4125	15.39	20250204	8940	-46.76	20240405	4015	18.56	20241209	0.56	Y	377330	500	40 억	77323	N	N	0	N	N
30	20250403	121106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	85	2	1.76	9188115	1902	10.13	4950	4950	4775	6270	3380	4825	4830.76	0.95	118	5088	4956	4828	4696	4568	5022	4762	41	1445	500	3280	5	1	8139954	400	-11.89	0.74	12	0.02	-413.00	6635.00	8940	20240405	-45.08	4015	20241209	22.29	5990	-18.03	20250227	4125	19.03	20250204	8940	-45.08	20240405	4015	22.29	20241209	0.56	Y	377330	500	40 억	77323	N	N	0	N	N
31	20250403	111110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4910	85	2	1.76	8969675	1857	9.89	4950	4950	4775	6270	3380	4825	4830.20	0.95	137	5088	4956	4828	4696	4568	5022	4762	41	1445	500	3280	5	1	8139954	400	-11.89	0.74	12	0.02	-413.00	6635.00	8940	20240405	-45.08	4015	20241209	22.29	5990	-18.03	20250227	4125	19.03	20250204	8940	-45.08	20240405	4015	22.29	20241209	0.56	Y	377330	500	40 억	77323	N	N	0	N	N
32	20250403	101110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	70	2	1.45	5736305	1184	6.30	4950	4950	4775	6270	3380	4825	4844.85	0.95	-48	5088	4956	4828	4696	4568	5022	4762	41	1445	500	3280	5	1	8139954	398	-11.85	0.74	12	0.01	-413.00	6635.00	8940	20240405	-45.25	4015	20241209	21.92	5990	-18.28	20250227	4125	18.67	20250204	8940	-45.25	20240405	4015	21.92	20241209	0.56	Y	377330	500	40 억	77323	N	N	0	N	N
33	20250403	091115	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	0	3	0.00	1350550	279	1.49	4950	4950	4785	6270	3380	4825	4840.68	0.95	123	5088	4956	4828	4696	4568	5022	4762	41	1445	500	3280	5	1	8139954	393	-11.68	0.73	12	0.00	-413.00	6635.00	8940	20240405	-46.03	4015	20241209	20.17	5990	-19.45	20250227	4125	16.97	20250204	8940	-46.03	20240405	4015	20.17	20241209	0.56	Y	377330	500	40 억	77323	N	N	0	N	N
34	20250402	161046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	95	2	2.01	91056155	18782	345.89	4730	4960	4700	6140	3315	4730	4848.05	0.98	-2221	5046	4887	4736	4577	4426	4967	4657	41	1410	500	3210	5	1	8139954	393	-11.68	0.73	12	0.23	-413.00	6635.00	8940	20240405	-46.03	4015	20241209	20.17	5990	-19.45	20250227	4125	16.97	20250204	8940	-46.03	20240405	4015	20.17	20241209	0.57	Y	377330	500	40 억	79549	N	N	0	N	N
35	20250402	151047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4900	170	2	3.59	89668430	18496	340.63	4730	4960	4700	6140	3315	4730	4847.99	0.98	-2220	5046	4887	4736	4577	4426	4967	4657	41	1410	500	3210	5	1	8139954	399	-11.86	0.74	12	0.23	-413.00	6635.00	8940	20240405	-45.19	4015	20241209	22.04	5990	-18.20	20250227	4125	18.79	20250204	8940	-45.19	20240405	4015	22.04	20241209	0.57	Y	377330	500	40 억	79549	N	N	0	N	N
36	20250402	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4930	200	2	4.23	76648545	15818	291.31	4730	4960	4700	6140	3315	4730	4845.65	0.98	-1836	5046	4887	4736	4577	4426	4967	4657	41	1410	500	3210	5	1	8139954	401	-11.94	0.74	12	0.19	-413.00	6635.00	8940	20240405	-44.85	4015	20241209	22.79	5990	-17.70	20250227	4125	19.52	20250204	8940	-44.85	20240405	4015	22.79	20241209	0.57	Y	377330	500	40 억	79549	N	N	0	N	N
37	20250402	131051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4805	75	2	1.59	52616940	10909	200.90	4730	4910	4700	6140	3315	4730	4823.26	0.98	-1071	5046	4887	4736	4577	4426	4967	4657	41	1410	500	3210	5	1	8139954	391	-11.63	0.72	12	0.13	-413.00	6635.00	8940	20240405	-46.25	4015	20241209	19.68	5990	-19.78	20250227	4125	16.48	20250204	8940	-46.25	20240405	4015	19.68	20241209	0.57	Y	377330	500	40 억	79549	N	N	0	N	N
38	20250402	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4850	120	2	2.54	47710140	9887	182.08	4730	4910	4700	6140	3315	4730	4825.54	0.98	-1245	5046	4887	4736	4577	4426	4967	4657	41	1410	500	3210	5	1	8139954	395	-11.74	0.73	12	0.12	-413.00	6635.00	8940	20240405	-45.75	4015	20241209	20.80	5990	-19.03	20250227	4125	17.58	20250204	8940	-45.75	20240405	4015	20.80	20241209	0.57	Y	377330	500	40 억	79549	N	N	0	N	N
39	20250402	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4865	135	2	2.85	44820865	9285	170.99	4730	4910	4700	6140	3315	4730	4827.23	0.98	-1124	5046	4887	4736	4577	4426	4967	4657	41	1410	500	3210	5	1	8139954	396	-11.78	0.73	12	0.11	-413.00	6635.00	8940	20240405	-45.58	4015	20241209	21.17	5990	-18.78	20250227	4125	17.94	20250204	8940	-45.58	20240405	4015	21.17	20241209	0.57	Y	377330	500	40 억	79549	N	N	0	N	N
40	20250402	101048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4895	165	2	3.49	36423760	7542	138.90	4730	4910	4700	6140	3315	4730	4829.46	0.98	-1053	5046	4887	4736	4577	4426	4967	4657	41	1410	500	3210	5	1	8139954	398	-11.85	0.74	12	0.09	-413.00	6635.00	8940	20240405	-45.25	4015	20241209	21.92	5990	-18.28	20250227	4125	18.67	20250204	8940	-45.25	20240405	4015	21.92	20241209	0.57	Y	377330	500	40 억	79549	N	N	0	N	N
41	20250402	091057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4870	140	2	2.96	14109705	2945	54.24	4730	4885	4700	6140	3315	4730	4791.07	0.98	-260	5046	4887	4736	4577	4426	4967	4657	41	1410	500	3210	5	1	8139954	396	-11.79	0.73	12	0.04	-413.00	6635.00	8940	20240405	-45.53	4015	20241209	21.30	5990	-18.70	20250227	4125	18.06	20250204	8940	-45.53	20240405	4015	21.30	20241209	0.57	Y	377330	500	40 억	79549	N	N	0	N	N
42	20250401	161058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4730	145	2	3.16	25926945	5428	39.18	4585	4895	4585	5960	3210	4585	4776.52	0.97	-79	4805	4695	4630	4520	4455	4662	4487	41	1375	500	3110	5	1	8139954	385	-11.45	0.71	12	0.07	-413.00	6635.00	8940	20240405	-47.09	4015	20241209	17.81	5990	-21.04	20250227	4125	14.67	20250204	8940	-47.09	20240405	4015	17.81	20241209	0.62	Y	377330	500	40 억	79081	N	N	0	N	N
43	20250401	151055	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4825	240	2	5.23	25528390	5344	38.57	4585	4895	4585	5960	3210	4585	4777.02	0.97	-79	4805	4695	4630	4520	4455	4662	4487	41	1375	500	3110	5	1	8139954	393	-11.68	0.73	12	0.07	-413.00	6635.00	8940	20240405	-46.03	4015	20241209	20.17	5990	-19.45	20250227	4125	16.97	20250204	8940	-46.03	20240405	4015	20.17	20241209	0.62	Y	377330	500	40 억	79081	N	N	0	N	N
44	20250401	141056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4815	230	2	5.02	20656465	4320	31.18	4585	4895	4585	5960	3210	4585	4781.59	0.97	-81	4805	4695	4630	4520	4455	4662	4487	41	1375	500	3110	5	1	8139954	392	-11.66	0.73	12	0.05	-413.00	6635.00	8940	20240405	-46.14	4015	20241209	19.93	5990	-19.62	20250227	4125	16.73	20250204	8940	-46.14	20240405	4015	19.93	20241209	0.62	Y	377330	500	40 억	79081	N	N	0	N	N
45	20250401	131057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4835	250	2	5.45	20311340	4247	30.66	4585	4895	4585	5960	3210	4585	4782.51	0.97	-118	4805	4695	4630	4520	4455	4662	4487	41	1375	500	3110	5	1	8139954	394	-11.71	0.73	12	0.05	-413.00	6635.00	8940	20240405	-45.92	4015	20241209	20.42	5990	-19.28	20250227	4125	17.21	20250204	8940	-45.92	20240405	4015	20.42	20241209	0.62	Y	377330	500	40 억	79081	N	N	0	N	N
46	20250401	121057	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	255	2	5.56	18323605	3836	27.69	4585	4895	4585	5960	3210	4585	4776.75	0.97	-118	4805	4695	4630	4520	4455	4662	4487	41	1375	500	3110	5	1	8139954	394	-11.72	0.73	12	0.05	-413.00	6635.00	8940	20240405	-45.86	4015	20241209	20.55	5990	-19.20	20250227	4125	17.33	20250204	8940	-45.86	20240405	4015	20.55	20241209	0.62	Y	377330	500	40 억	79081	N	N	0	N	N
47	20250401	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4775	190	2	4.14	15802160	3314	23.92	4585	4895	4585	5960	3210	4585	4768.30	0.97	-56	4805	4695	4630	4520	4455	4662	4487	41	1375	500	3110	5	1	8139954	389	-11.56	0.72	12	0.04	-413.00	6635.00	8940	20240405	-46.59	4015	20241209	18.93	5990	-20.28	20250227	4125	15.76	20250204	8940	-46.59	20240405	4015	18.93	20241209	0.62	Y	377330	500	40 억	79081	N	N	0	N	N
48	20250401	101040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4840	255	2	5.56	9920430	2085	15.05	4585	4895	4585	5960	3210	4585	4758.00	0.97	-23	4805	4695	4630	4520	4455	4662	4487	41	1375	500	3110	5	1	8139954	394	-11.72	0.73	12	0.03	-413.00	6635.00	8940	20240405	-45.86	4015	20241209	20.55	5990	-19.20	20250227	4125	17.33	20250204	8940	-45.86	20240405	4015	20.55	20241209	0.62	Y	377330	500	40 억	79081	N	N	0	N	N
49	20250401	091041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4655	70	2	1.53	3669715	790	5.70	4585	4655	4585	5960	3210	4585	4645.21	0.97	224	4805	4695	4630	4520	4455	4662	4487	41	1375	500	3110	5	1	8139954	379	-11.27	0.70	12	0.01	-413.00	6635.00	8940	20240405	-47.93	4015	20241209	15.94	5990	-22.29	20250227	4125	12.85	20250204	8940	-47.93	20240405	4015	15.94	20241209	0.62	Y	377330	500	40 억	79081	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History