KissMeData/044990/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 9c008744b1 Update 2025-03-14 2978 top30,price

2025-03-14 18:11:58 +09:00

32 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	20250314	160507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16230	-320	5	-1.93	59282375	3630	112.70	16550	16550	16150	21500	11590	16550	16331.79	0.33	-152	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1304	8.43	1.17	12	0.05	1925.00	13827.00	31900	20240808	-49.12	14700	20241209	10.41	17650	-8.05	20250225	15840	2.46	20250102	31900	-49.12	20240808	14700	10.41	20241209	0.01	N	044990	500	40 억	26462	N	N	N	N
3	20250314	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	-150	5	-0.91	53333795	3264	101.33	16550	16550	16150	21500	11590	16550	16340.01	0.33	-34	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1318	8.52	1.19	12	0.04	1925.00	13827.00	31900	20240808	-48.59	14700	20241209	11.56	17650	-7.08	20250225	15840	3.54	20250102	31900	-48.59	20240808	14700	11.56	20241209	0.01	N	044990	500	40 억	26462	N	N	N	N
4	20250314	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16305	-245	5	-1.48	44642600	2733	84.85	16550	16550	16150	21500	11590	16550	16334.65	0.33	0	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1310	8.47	1.18	12	0.03	1925.00	13827.00	31900	20240808	-48.89	14700	20241209	10.92	17650	-7.62	20250225	15840	2.94	20250102	31900	-48.89	20240808	14700	10.92	20241209	0.01	N	044990	500	40 억	26462	N	N	N	N
5	20250314	130506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16360	-190	5	-1.15	41841595	2561	79.51	16550	16550	16150	21500	11590	16550	16337.99	0.33	164	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1315	8.50	1.18	12	0.03	1925.00	13827.00	31900	20240808	-48.71	14700	20241209	11.29	17650	-7.31	20250225	15840	3.28	20250102	31900	-48.71	20240808	14700	11.29	20241209	0.01	N	044990	500	40 억	26462	N	N	N	N
6	20250314	120509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16400	-150	5	-0.91	40128785	2456	76.25	16550	16550	16150	21500	11590	16550	16339.08	0.33	262	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1318	8.52	1.19	12	0.03	1925.00	13827.00	31900	20240808	-48.59	14700	20241209	11.56	17650	-7.08	20250225	15840	3.54	20250102	31900	-48.59	20240808	14700	11.56	20241209	0.01	N	044990	500	40 억	26462	N	N	N	N
7	20250314	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16330	-220	5	-1.33	39311880	2406	74.70	16550	16550	16150	21500	11590	16550	16339.10	0.33	306	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1312	8.48	1.18	12	0.03	1925.00	13827.00	31900	20240808	-48.81	14700	20241209	11.09	17650	-7.48	20250225	15840	3.09	20250102	31900	-48.81	20240808	14700	11.09	20241209	0.01	N	044990	500	40 억	26462	N	N	N	N
8	20250314	100508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	-10	5	-0.06	28348410	1739	53.99	16550	16550	16150	21500	11590	16550	16301.56	0.33	331	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1329	8.59	1.20	12	0.02	1925.00	13827.00	31900	20240808	-48.15	14700	20241209	12.52	17650	-6.29	20250225	15840	4.42	20250102	31900	-48.15	20240808	14700	12.52	20241209	0.01	N	044990	500	40 억	26462	N	N	N	N
9	20250314	090509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16490	-60	5	-0.36	82690	5	0.16	16550	16550	16490	21500	11590	16550	16538.00	0.33	0	16950	16750	16620	16420	16290	16685	16355	40	4950	500	11580	10	1	8036064	1325	8.57	1.19	12	0.00	1925.00	13827.00	31900	20240808	-48.31	14700	20241209	12.18	17650	-6.57	20250225	15840	4.10	20250102	31900	-48.31	20240808	14700	12.18	20241209	0.01	N	044990	500	40 억	26462	N	N	N	N
10	20250313	160504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16550	-20	5	-0.12	53300910	3220	95.38	16570	16820	16490	21500	11600	16570	16553.08	0.33	-590	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1330	8.60	1.20	12	0.04	1925.00	13827.00	31900	20240808	-48.12	14700	20241209	12.59	17650	-6.23	20250225	15840	4.48	20250102	31900	-48.12	20240808	14700	12.59	20241209	0.02	N	044990	500	40 억	26852	N	N	N	N
11	20250313	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	-60	5	-0.36	51629300	3119	92.39	16570	16820	16490	21500	11600	16570	16553.16	0.33	-497	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1327	8.58	1.19	12	0.04	1925.00	13827.00	31900	20240808	-48.24	14700	20241209	12.31	17650	-6.46	20250225	15840	4.23	20250102	31900	-48.24	20240808	14700	12.31	20241209	0.02	N	044990	500	40 억	26852	N	N	N	N
12	20250313	140504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16510	-60	5	-0.36	41691720	2517	74.56	16570	16820	16490	21500	11600	16570	16564.05	0.33	-488	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1327	8.58	1.19	12	0.03	1925.00	13827.00	31900	20240808	-48.24	14700	20241209	12.31	17650	-6.46	20250225	15840	4.23	20250102	31900	-48.24	20240808	14700	12.31	20241209	0.02	N	044990	500	40 억	26852	N	N	N	N
13	20250313	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16610	40	2	0.24	28458600	1717	50.86	16570	16820	16500	21500	11600	16570	16574.61	0.33	-793	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1335	8.63	1.20	12	0.02	1925.00	13827.00	31900	20240808	-47.93	14700	20241209	12.99	17650	-5.89	20250225	15840	4.86	20250102	31900	-47.93	20240808	14700	12.99	20241209	0.02	N	044990	500	40 억	26852	N	N	N	N
14	20250313	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16540	-30	5	-0.18	23234260	1401	41.50	16570	16820	16540	21500	11600	16570	16584.05	0.33	-753	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1329	8.59	1.20	12	0.02	1925.00	13827.00	31900	20240808	-48.15	14700	20241209	12.52	17650	-6.29	20250225	15840	4.42	20250102	31900	-48.15	20240808	14700	12.52	20241209	0.02	N	044990	500	40 억	26852	N	N	N	N
15	20250313	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	30	2	0.18	16790840	1012	29.98	16570	16820	16560	21500	11600	16570	16591.74	0.33	-497	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1334	8.62	1.20	12	0.01	1925.00	13827.00	31900	20240808	-47.96	14700	20241209	12.93	17650	-5.95	20250225	15840	4.80	20250102	31900	-47.96	20240808	14700	12.93	20241209	0.02	N	044990	500	40 억	26852	N	N	N	N
16	20250313	100503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	0	3	0.00	3730760	225	6.66	16570	16820	16570	21500	11600	16570	16581.16	0.33	-202	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1332	8.61	1.20	12	0.00	1925.00	13827.00	31900	20240808	-48.06	14700	20241209	12.72	17650	-6.12	20250225	15840	4.61	20250102	31900	-48.06	20240808	14700	12.72	20241209	0.02	N	044990	500	40 억	26852	N	N	N	N
17	20250313	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	0	3	0.00	0	0	0.00	0	0	0	21500	11600	16570	0.00	0.33	0	16896	16732	16566	16402	16236	16650	16320	40	4930	500	11590	10	1	8036064	1332	8.61	1.20	12	0.00	1925.00	13827.00	31900	20240808	-48.06	14700	20241209	12.72	17650	-6.12	20250225	15840	4.61	20250102	31900	-48.06	20240808	14700	12.72	20241209	0.02	N	044990	500	40 억	26852	N	N	N	N
18	20250312	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	-80	5	-0.48	52115290	3155	70.24	16730	16730	16400	21600	11660	16650	16517.82	0.34	-1943	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1332	8.61	1.20	12	0.04	1925.00	13827.00	31900	20240808	-48.06	14700	20241209	12.72	17650	-6.12	20250225	15840	4.61	20250102	31900	-48.06	20240808	14700	12.72	20241209	0.02	N	044990	500	40 억	27692	N	N	N	N
19	20250312	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16470	-180	5	-1.08	49289870	2984	66.43	16730	16730	16400	21600	11660	16650	16518.05	0.34	-1915	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1324	8.56	1.19	12	0.04	1925.00	13827.00	31900	20240808	-48.37	14700	20241209	12.04	17650	-6.69	20250225	15840	3.98	20250102	31900	-48.37	20240808	14700	12.04	20241209	0.02	N	044990	500	40 억	27692	N	N	N	N
20	20250312	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16480	-170	5	-1.02	38608190	2336	52.00	16730	16730	16400	21600	11660	16650	16527.48	0.34	-1644	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1324	8.56	1.19	12	0.03	1925.00	13827.00	31900	20240808	-48.34	14700	20241209	12.11	17650	-6.63	20250225	15840	4.04	20250102	31900	-48.34	20240808	14700	12.11	20241209	0.02	N	044990	500	40 억	27692	N	N	N	N
21	20250312	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16560	-90	5	-0.54	28194370	1705	37.96	16730	16730	16400	21600	11660	16650	16536.29	0.34	-1216	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1331	8.60	1.20	12	0.02	1925.00	13827.00	31900	20240808	-48.09	14700	20241209	12.65	17650	-6.18	20250225	15840	4.55	20250102	31900	-48.09	20240808	14700	12.65	20241209	0.02	N	044990	500	40 억	27692	N	N	N	N
22	20250312	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16600	-50	5	-0.30	23671480	1432	31.88	16730	16730	16400	21600	11660	16650	16530.36	0.34	-960	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1334	8.62	1.20	12	0.02	1925.00	13827.00	31900	20240808	-47.96	14700	20241209	12.93	17650	-5.95	20250225	15840	4.80	20250102	31900	-47.96	20240808	14700	12.93	20241209	0.02	N	044990	500	40 억	27692	N	N	N	N
23	20250312	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16570	-80	5	-0.48	19674240	1191	26.51	16730	16730	16400	21600	11660	16650	16519.09	0.34	-747	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1332	8.61	1.20	12	0.01	1925.00	13827.00	31900	20240808	-48.06	14700	20241209	12.72	17650	-6.12	20250225	15840	4.61	20250102	31900	-48.06	20240808	14700	12.72	20241209	0.02	N	044990	500	40 억	27692	N	N	N	N
24	20250312	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16420	-230	5	-1.38	12642360	766	17.05	16730	16730	16400	21600	11660	16650	16504.39	0.34	-503	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1320	8.53	1.19	12	0.01	1925.00	13827.00	31900	20240808	-48.53	14700	20241209	11.70	17650	-6.97	20250225	15840	3.66	20250102	31900	-48.53	20240808	14700	11.70	20241209	0.02	N	044990	500	40 억	27692	N	N	N	N
25	20250312	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16650	0	3	0.00	0	0	0.00	0	0	0	21600	11660	16650	0.00	0.34	0	17170	16910	16470	16210	15770	16690	15990	40	4950	500	11650	10	1	8036064	1338	8.65	1.20	12	0.00	1925.00	13827.00	31900	20240808	-47.81	14700	20241209	13.27	17650	-5.67	20250225	15840	5.11	20250102	31900	-47.81	20240808	14700	13.27	20241209	0.02	N	044990	500	40 억	27692	N	N	N	N
26	20250311	160457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16650	-80	5	-0.48	73788910	4492	168.87	16660	16730	16030	21700	11720	16730	16426.74	0.35	-113	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1338	4.15	1.44	12	0.06	4013.00	11592.00	31900	20240808	-47.81	14700	20241209	13.27	17650	-5.67	20250225	15840	5.11	20250102	31900	-47.81	20240808	14700	13.27	20241209	0.02	N	044990	500	40 억	27806	N	N	N	N
27	20250311	150500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	0	3	0.00	73289410	4462	167.74	16660	16730	16030	21700	11720	16730	16425.24	0.35	-112	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1344	4.17	1.44	12	0.06	4013.00	11592.00	31900	20240808	-47.55	14700	20241209	13.81	17650	-5.21	20250225	15840	5.62	20250102	31900	-47.55	20240808	14700	13.81	20241209	0.02	N	044990	500	40 억	27806	N	N	N	N
28	20250311	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-230	5	-1.37	68807330	4190	157.52	16660	16660	16030	21700	11720	16730	16421.80	0.35	-83	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1326	4.11	1.42	12	0.05	4013.00	11592.00	31900	20240808	-48.28	14700	20241209	12.24	17650	-6.52	20250225	15840	4.17	20250102	31900	-48.28	20240808	14700	12.24	20241209	0.02	N	044990	500	40 억	27806	N	N	N	N
29	20250311	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-230	5	-1.37	44216890	2693	101.24	16660	16660	16030	21700	11720	16730	16419.19	0.35	-83	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1326	4.11	1.42	12	0.03	4013.00	11592.00	31900	20240808	-48.28	14700	20241209	12.24	17650	-6.52	20250225	15840	4.17	20250102	31900	-48.28	20240808	14700	12.24	20241209	0.02	N	044990	500	40 억	27806	N	N	N	N
30	20250311	120459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16440	-290	5	-1.73	40539920	2470	92.86	16660	16660	16030	21700	11720	16730	16412.92	0.35	-145	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1321	4.10	1.42	12	0.03	4013.00	11592.00	31900	20240808	-48.46	14700	20241209	11.84	17650	-6.86	20250225	15840	3.79	20250102	31900	-48.46	20240808	14700	11.84	20241209	0.02	N	044990	500	40 억	27806	N	N	N	N
31	20250311	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16500	-230	5	-1.37	40424540	2463	92.59	16660	16660	16030	21700	11720	16730	16412.72	0.35	-145	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1326	4.11	1.42	12	0.03	4013.00	11592.00	31900	20240808	-48.28	14700	20241209	12.24	17650	-6.52	20250225	15840	4.17	20250102	31900	-48.28	20240808	14700	12.24	20241209	0.02	N	044990	500	40 억	27806	N	N	N	N
32	20250311	100500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16440	-290	5	-1.73	34920400	2129	80.04	16660	16660	16030	21700	11720	16730	16402.25	0.35	-137	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1321	4.10	1.42	12	0.03	4013.00	11592.00	31900	20240808	-48.46	14700	20241209	11.84	17650	-6.86	20250225	15840	3.79	20250102	31900	-48.46	20240808	14700	11.84	20241209	0.02	N	044990	500	40 억	27806	N	N	N	N
33	20250311	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16660	-70	5	-0.42	2831380	170	6.39	16660	16660	16570	21700	11720	16730	16655.18	0.35	-17	16936	16832	16756	16652	16576	16820	16640	40	4970	500	11710	10	1	8036064	1339	4.15	1.44	12	0.00	4013.00	11592.00	31900	20240808	-47.77	14700	20241209	13.33	17650	-5.61	20250225	15840	5.18	20250102	31900	-47.77	20240808	14700	13.33	20241209	0.02	N	044990	500	40 억	27806	N	N	N	N
34	20250310	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	0	3	0.00	44464585	2660	56.24	16730	16860	16680	21700	11720	16730	16716.01	0.35	-200	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1344	4.17	1.44	12	0.03	4013.00	11592.00	31900	20240808	-47.55	14700	20241209	13.81	17650	-5.21	20250225	15840	5.62	20250102	31900	-47.55	20240808	14700	13.81	20241209	0.02	N	044990	500	40 억	28006	N	N	N	N
35	20250310	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16690	-40	5	-0.24	35985615	2152	45.50	16730	16860	16690	21700	11720	16730	16721.94	0.35	-2	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1341	4.16	1.44	12	0.03	4013.00	11592.00	31900	20240808	-47.68	14700	20241209	13.54	17650	-5.44	20250225	15840	5.37	20250102	31900	-47.68	20240808	14700	13.54	20241209	0.02	N	044990	500	40 억	28006	N	N	N	N
36	20250310	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-20	5	-0.12	31443930	1880	39.75	16730	16860	16690	21700	11720	16730	16725.49	0.35	-2	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1343	4.16	1.44	12	0.02	4013.00	11592.00	31900	20240808	-47.62	14700	20241209	13.67	17650	-5.33	20250225	15840	5.49	20250102	31900	-47.62	20240808	14700	13.67	20241209	0.02	N	044990	500	40 억	28006	N	N	N	N
37	20250310	130457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-20	5	-0.12	24844130	1485	31.40	16730	16860	16700	21700	11720	16730	16730.05	0.35	9	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1343	4.16	1.44	12	0.02	4013.00	11592.00	31900	20240808	-47.62	14700	20241209	13.67	17650	-5.33	20250225	15840	5.49	20250102	31900	-47.62	20240808	14700	13.67	20241209	0.02	N	044990	500	40 억	28006	N	N	N	N
38	20250310	120456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	-20	5	-0.12	20734480	1239	26.19	16730	16860	16710	21700	11720	16730	16734.85	0.35	9	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1343	4.16	1.44	12	0.02	4013.00	11592.00	31900	20240808	-47.62	14700	20241209	13.67	17650	-5.33	20250225	15840	5.49	20250102	31900	-47.62	20240808	14700	13.67	20241209	0.02	N	044990	500	40 억	28006	N	N	N	N
39	20250310	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16770	40	2	0.24	10783320	644	13.62	16730	16860	16710	21700	11720	16730	16744.29	0.35	9	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1348	4.18	1.45	12	0.01	4013.00	11592.00	31900	20240808	-47.43	14700	20241209	14.08	17650	-4.99	20250225	15840	5.87	20250102	31900	-47.43	20240808	14700	14.08	20241209	0.02	N	044990	500	40 억	28006	N	N	N	N
40	20250310	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16790	60	2	0.36	4904190	293	6.19	16730	16790	16710	21700	11720	16730	16737.85	0.35	52	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1349	4.18	1.45	12	0.00	4013.00	11592.00	31900	20240808	-47.37	14700	20241209	14.22	17650	-4.87	20250225	15840	6.00	20250102	31900	-47.37	20240808	14700	14.22	20241209	0.02	N	044990	500	40 억	28006	N	N	N	N
41	20250310	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	0	3	0.00	1187830	71	1.50	16730	16730	16730	21700	11720	16730	16730.00	0.35	-1	17116	16922	16816	16622	16516	16870	16570	40	4970	500	11710	10	1	8036064	1344	4.17	1.44	12	0.00	4013.00	11592.00	31900	20240808	-47.55	14700	20241209	13.81	17650	-5.21	20250225	15840	5.62	20250102	31900	-47.55	20240808	14700	13.81	20241209	0.02	N	044990	500	40 억	28006	N	N	N	N
42	20250307	160455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16730	-350	5	-2.05	79352275	4729	241.03	17010	17010	16710	22200	11960	17080	16779.93	0.35	-174	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1344	4.17	1.44	12	0.06	4013.00	11592.00	31900	20240808	-47.55	14700	20241209	13.81	17650	-5.21	20250225	15840	5.62	20250102	31900	-47.55	20240808	14700	13.81	20241209	0.01	N	044990	500	40 억	28180	N	N	N	N
43	20250307	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16840	-240	5	-1.41	70719195	4213	214.73	17010	17010	16710	22200	11960	17080	16785.95	0.35	42	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1353	4.20	1.45	12	0.05	4013.00	11592.00	31900	20240808	-47.21	14700	20241209	14.56	17650	-4.59	20250225	15840	6.31	20250102	31900	-47.21	20240808	14700	14.56	20241209	0.01	N	044990	500	40 억	28180	N	N	N	N
44	20250307	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	-180	5	-1.05	47940805	2857	145.62	17010	17010	16710	22200	11960	17080	16780.12	0.35	440	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1358	4.21	1.46	12	0.04	4013.00	11592.00	31900	20240808	-47.02	14700	20241209	14.97	17650	-4.25	20250225	15840	6.69	20250102	31900	-47.02	20240808	14700	14.97	20241209	0.01	N	044990	500	40 억	28180	N	N	N	N
45	20250307	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	-330	5	-1.93	38995985	2327	118.60	17010	17010	16710	22200	11960	17080	16758.05	0.35	662	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1346	4.17	1.44	12	0.03	4013.00	11592.00	31900	20240808	-47.49	14700	20241209	13.95	17650	-5.10	20250225	15840	5.74	20250102	31900	-47.49	20240808	14700	13.95	20241209	0.01	N	044990	500	40 억	28180	N	N	N	N
46	20250307	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16770	-310	5	-1.81	38191705	2279	116.16	17010	17010	16710	22200	11960	17080	16758.10	0.35	662	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1348	4.18	1.45	12	0.03	4013.00	11592.00	31900	20240808	-47.43	14700	20241209	14.08	17650	-4.99	20250225	15840	5.87	20250102	31900	-47.43	20240808	14700	14.08	20241209	0.01	N	044990	500	40 억	28180	N	N	N	N
47	20250307	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	-270	5	-1.58	33572495	2004	102.14	17010	17010	16710	22200	11960	17080	16752.74	0.35	851	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1351	4.19	1.45	12	0.02	4013.00	11592.00	31900	20240808	-47.30	14700	20241209	14.35	17650	-4.76	20250225	15840	6.12	20250102	31900	-47.30	20240808	14700	14.35	20241209	0.01	N	044990	500	40 억	28180	N	N	N	N
48	20250307	100454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-130	5	-0.76	32509685	1941	98.93	17010	17010	16710	22200	11960	17080	16748.94	0.35	873	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1362	4.22	1.46	12	0.02	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	17650	-3.97	20250225	15840	7.01	20250102	31900	-46.87	20240808	14700	15.31	20241209	0.01	N	044990	500	40 억	28180	N	N	N	N
49	20250307	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	-70	5	-0.41	34020	2	0.10	17010	17010	17010	22200	11960	17080	17010.00	0.35	0	17246	17162	17006	16922	16766	17205	16965	40	5120	500	11950	10	1	8036064	1367	4.24	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17650	-3.63	20250225	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.01	N	044990	500	40 억	28180	N	N	N	N
50	20250306	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17080	190	2	1.12	33248540	1962	47.90	16890	17090	16850	21950	11830	16890	16946.18	0.35	-92	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1373	4.26	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.46	14700	20241209	16.19	17650	-3.23	20250225	15840	7.83	20250102	31900	-46.46	20240808	14700	16.19	20241209	0.01	N	044990	500	40 억	28272	N	N	N	N
51	20250306	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16960	70	2	0.41	32617030	1925	47.00	16890	17090	16850	21950	11830	16890	16943.91	0.35	-92	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1363	4.23	1.46	12	0.02	4013.00	11592.00	31900	20240808	-46.83	14700	20241209	15.37	17650	-3.91	20250225	15840	7.07	20250102	31900	-46.83	20240808	14700	15.37	20241209	0.01	N	044990	500	40 억	28272	N	N	N	N
52	20250306	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	140	2	0.83	26283250	1553	37.92	16890	17090	16850	21950	11830	16890	16924.18	0.35	-66	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1369	4.24	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.61	14700	20241209	15.85	17650	-3.51	20250225	15840	7.51	20250102	31900	-46.61	20240808	14700	15.85	20241209	0.01	N	044990	500	40 억	28272	N	N	N	N
53	20250306	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	110	2	0.65	22906615	1354	33.06	16890	17090	16850	21950	11830	16890	16917.74	0.35	91	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1366	4.24	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17650	-3.68	20250225	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.01	N	044990	500	40 억	28272	N	N	N	N
54	20250306	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	60	2	0.36	21002890	1242	30.32	16890	17090	16850	21950	11830	16890	16910.54	0.35	95	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1362	4.22	1.46	12	0.02	4013.00	11592.00	31900	20240808	-46.87	14700	20241209	15.31	17650	-3.97	20250225	15840	7.01	20250102	31900	-46.87	20240808	14700	15.31	20241209	0.01	N	044990	500	40 억	28272	N	N	N	N
55	20250306	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16920	30	2	0.18	3976870	235	5.74	16890	17090	16850	21950	11830	16890	16922.85	0.35	95	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1360	4.22	1.46	12	0.00	4013.00	11592.00	31900	20240808	-46.96	14700	20241209	15.10	17650	-4.14	20250225	15840	6.82	20250102	31900	-46.96	20240808	14700	15.10	20241209	0.01	N	044990	500	40 억	28272	N	N	N	N
56	20250306	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16910	20	2	0.12	3078570	182	4.44	16890	16950	16850	21950	11830	16890	16915.22	0.35	94	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1359	4.21	1.46	12	0.00	4013.00	11592.00	31900	20240808	-46.99	14700	20241209	15.03	17650	-4.19	20250225	15840	6.76	20250102	31900	-46.99	20240808	14700	15.03	20241209	0.01	N	044990	500	40 억	28272	N	N	N	N
57	20250306	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16850	-40	5	-0.24	185750	11	0.27	16890	16890	16850	21950	11830	16890	16886.36	0.35	0	17290	17090	16990	16790	16690	17040	16740	40	5060	500	11820	10	1	8036064	1354	4.20	1.45	12	0.00	4013.00	11592.00	31900	20240808	-47.18	14700	20241209	14.63	17650	-4.53	20250225	15840	6.38	20250102	31900	-47.18	20240808	14700	14.63	20241209	0.01	N	044990	500	40 억	28272	N	N	N	N
58	20250305	160449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16890	-300	5	-1.75	69293200	4096	68.07	17190	17190	16890	22300	12040	17190	16917.29	0.36	-466	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1357	4.21	1.46	12	0.05	4013.00	11592.00	31900	20240808	-47.05	14700	20241209	14.90	17650	-4.31	20250225	15840	6.63	20250102	31900	-47.05	20240808	14700	14.90	20241209	0.01	N	044990	500	40 억	28738	N	N	N	N
59	20250305	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	-290	5	-1.69	47483270	2805	46.62	17190	17190	16890	22300	12040	17190	16928.08	0.36	-267	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1358	4.21	1.46	12	0.03	4013.00	11592.00	31900	20240808	-47.02	14700	20241209	14.97	17650	-4.25	20250225	15840	6.69	20250102	31900	-47.02	20240808	14700	14.97	20241209	0.01	N	044990	500	40 억	28738	N	N	N	N
60	20250305	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17020	-170	5	-0.99	21335390	1258	20.91	17190	17190	16900	22300	12040	17190	16959.77	0.36	23	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1368	4.24	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.65	14700	20241209	15.78	17650	-3.57	20250225	15840	7.45	20250102	31900	-46.65	20240808	14700	15.78	20241209	0.01	N	044990	500	40 억	28738	N	N	N	N
61	20250305	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17025	-165	5	-0.96	10676880	628	10.44	17190	17190	16930	22300	12040	17190	17001.40	0.36	29	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1368	4.24	1.47	12	0.01	4013.00	11592.00	31900	20240808	-46.63	14700	20241209	15.82	17650	-3.54	20250225	15840	7.48	20250102	31900	-46.63	20240808	14700	15.82	20241209	0.01	N	044990	500	40 억	28738	N	N	N	N
62	20250305	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16930	-260	5	-1.51	9897560	582	9.67	17190	17190	16930	22300	12040	17190	17006.12	0.36	16	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1361	4.22	1.46	12	0.01	4013.00	11592.00	31900	20240808	-46.93	14700	20241209	15.17	17650	-4.08	20250225	15840	6.88	20250102	31900	-46.93	20240808	14700	15.17	20241209	0.01	N	044990	500	40 억	28738	N	N	N	N
63	20250305	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	-190	5	-1.11	9017200	530	8.81	17190	17190	16930	22300	12040	17190	17013.58	0.36	-27	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1366	4.24	1.47	12	0.01	4013.00	11592.00	31900	20240808	-46.71	14700	20241209	15.65	17650	-3.68	20250225	15840	7.32	20250102	31900	-46.71	20240808	14700	15.65	20241209	0.01	N	044990	500	40 억	28738	N	N	N	N
64	20250305	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17150	-40	5	-0.23	3067320	180	2.99	17190	17190	17000	22300	12040	17190	17040.67	0.36	-10	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1378	4.27	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.24	14700	20241209	16.67	17650	-2.83	20250225	15840	8.27	20250102	31900	-46.24	20240808	14700	16.67	20241209	0.01	N	044990	500	40 억	28738	N	N	N	N
65	20250305	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	-180	5	-1.05	666450	39	0.65	17190	17190	17010	22300	12040	17190	17088.46	0.36	0	17456	17322	17066	16932	16676	17195	16805	40	5110	500	12030	10	1	8036064	1367	4.24	1.47	12	0.00	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17650	-3.63	20250225	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.01	N	044990	500	40 억	28738	N	N	N	N
66	20250304	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17190	-190	5	-1.09	102143260	6017	67.46	17200	17200	16810	22550	12170	17380	16972.16	0.38	-1474	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1381	4.28	1.48	12	0.07	4013.00	11592.00	31900	20240808	-46.11	14700	20241209	16.94	17650	-2.61	20250225	15840	8.52	20250102	31900	-46.11	20240808	14700	16.94	20241209	0.01	N	044990	500	40 억	30212	N	N	N	N
67	20250304	150441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	-370	5	-2.13	90289600	5323	59.67	17200	17200	16810	22550	12170	17380	16962.16	0.38	-1443	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1367	4.24	1.47	12	0.07	4013.00	11592.00	31900	20240808	-46.68	14700	20241209	15.71	17650	-3.63	20250225	15840	7.39	20250102	31900	-46.68	20240808	14700	15.71	20241209	0.01	N	044990	500	40 억	30212	N	N	N	N
68	20250304	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16880	-500	5	-2.88	43674780	2579	28.91	17200	17200	16810	22550	12170	17380	16934.77	0.38	-1110	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1356	4.21	1.46	12	0.03	4013.00	11592.00	31900	20240808	-47.08	14700	20241209	14.83	17650	-4.36	20250225	15840	6.57	20250102	31900	-47.08	20240808	14700	14.83	20241209	0.01	N	044990	500	40 억	30212	N	N	N	N
69	20250304	130443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16885	-495	5	-2.85	41463640	2448	27.44	17200	17200	16810	22550	12170	17380	16937.76	0.38	-985	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1357	4.21	1.46	12	0.03	4013.00	11592.00	31900	20240808	-47.07	14700	20241209	14.86	17650	-4.33	20250225	15840	6.60	20250102	31900	-47.07	20240808	14700	14.86	20241209	0.01	N	044990	500	40 억	30212	N	N	N	N
70	20250304	120441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16850	-530	5	-3.05	40216705	2374	26.61	17200	17200	16810	22550	12170	17380	16940.48	0.38	-985	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1354	4.20	1.45	12	0.03	4013.00	11592.00	31900	20240808	-47.18	14700	20241209	14.63	17650	-4.53	20250225	15840	6.38	20250102	31900	-47.18	20240808	14700	14.63	20241209	0.01	N	044990	500	40 억	30212	N	N	N	N
71	20250304	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	-390	5	-2.24	25778475	1520	17.04	17200	17200	16810	22550	12170	17380	16959.52	0.38	-737	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1365	4.23	1.47	12	0.02	4013.00	11592.00	31900	20240808	-46.74	14700	20241209	15.58	17650	-3.74	20250225	15840	7.26	20250102	31900	-46.74	20240808	14700	15.58	20241209	0.01	N	044990	500	40 억	30212	N	N	N	N
72	20250304	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16970	-410	5	-2.36	11430380	672	7.53	17200	17200	16970	22550	12170	17380	17009.49	0.38	-16	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1364	4.23	1.46	12	0.01	4013.00	11592.00	31900	20240808	-46.80	14700	20241209	15.44	17650	-3.85	20250225	15840	7.13	20250102	31900	-46.80	20240808	14700	15.44	20241209	0.01	N	044990	500	40 억	30212	N	N	N	N
73	20250304	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17200	-180	5	-1.04	206400	12	0.13	17200	17200	17200	22550	12170	17380	17200.00	0.38	0	17606	17492	17266	17152	16926	17550	17210	40	5170	500	12160	10	1	8036064	1382	4.29	1.48	12	0.00	4013.00	11592.00	31900	20240808	-46.08	14700	20241209	17.01	17650	-2.55	20250225	15840	8.59	20250102	31900	-46.08	20240808	14700	17.01	20241209	0.01	N	044990	500	40 억	30212	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History