KissMeData/087600/price/prices-20250301.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

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

31 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250314	160707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	70	2	1.02	53943190	7855	57.89	6800	6960	6620	8950	4830	6890	6867.33	17	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	568	16.38	0.54	12	0.10	425.00	12965.00	14000	20240509	-50.29	5230	20241210	33.08	7770	-10.42	20250217	6120	13.73	20250113	14000	-50.29	20240509	5230	33.08	20241210	1.26	N	087600	500	40 억	N	N	N	N
3	20250314	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	20	2	0.29	47263810	6892	50.79	6800	6930	6620	8950	4830	6890	6857.78	25	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	564	16.26	0.53	12	0.08	425.00	12965.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.26	N	087600	500	40 억	N	N	N	N
4	20250314	140706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	10	2	0.15	29048280	4249	31.31	6800	6930	6620	8950	4830	6890	6836.50	22	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	563	16.24	0.53	12	0.05	425.00	12965.00	14000	20240509	-50.71	5230	20241210	31.93	7770	-11.20	20250217	6120	12.75	20250113	14000	-50.71	20240509	5230	31.93	20241210	1.26	N	087600	500	40 억	N	N	N	N
5	20250314	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	10	2	0.15	27597420	4038	29.76	6800	6930	6620	8950	4830	6890	6834.43	-100	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	563	16.24	0.53	12	0.05	425.00	12965.00	14000	20240509	-50.71	5230	20241210	31.93	7770	-11.20	20250217	6120	12.75	20250113	14000	-50.71	20240509	5230	31.93	20241210	1.26	N	087600	500	40 억	N	N	N	N
6	20250314	120709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	30	2	0.44	27487170	4022	29.64	6800	6930	6620	8950	4830	6890	6834.20	-106	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	565	16.28	0.53	12	0.05	425.00	12965.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.26	N	087600	500	40 억	N	N	N	N
7	20250314	110707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-20	5	-0.29	18701020	2744	20.22	6800	6930	6620	8950	4830	6890	6815.24	-122	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	561	16.16	0.53	12	0.03	425.00	12965.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.26	N	087600	500	40 억	N	N	N	N
8	20250314	100707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-30	5	-0.44	15168830	2226	16.40	6800	6930	6620	8950	4830	6890	6814.39	-114	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	560	16.14	0.53	12	0.03	425.00	12965.00	14000	20240509	-51.00	5230	20241210	31.17	7770	-11.71	20250217	6120	12.09	20250113	14000	-51.00	20240509	5230	31.17	20241210	1.26	N	087600	500	40 억	N	N	N	N
9	20250314	090710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6730	-160	5	-2.32	1295750	194	1.43	6800	6880	6620	8950	4830	6890	6679.12	104	7110	7000	6900	6790	6690	6950	6740	41	2060	500	4400	10	1	8166558	550	15.84	0.52	12	0.00	425.00	12965.00	14000	20240509	-51.93	5230	20241210	28.68	7770	-13.38	20250217	6120	9.97	20250113	14000	-51.93	20240509	5230	28.68	20241210	1.26	N	087600	500	40 억	N	N	N	N
10	20250313	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-110	5	-1.57	93012990	13570	112.59	7000	7010	6800	9100	4900	7000	6854.31	-446	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	563	-130.00	0.55	12	0.17	-53.00	12596.00	14000	20240509	-50.79	5230	20241210	31.74	7770	-11.33	20250217	6120	12.58	20250113	14000	-50.79	20240509	5230	31.74	20241210	1.27	N	087600	500	40 억	N	N	N	N
11	20250313	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-150	5	-2.14	89185350	13012	107.96	7000	7010	6800	9100	4900	7000	6854.08	-311	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	559	-129.25	0.54	12	0.16	-53.00	12596.00	14000	20240509	-51.07	5230	20241210	30.98	7770	-11.84	20250217	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.27	N	087600	500	40 억	N	N	N	N
12	20250313	140702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-160	5	-2.29	74869070	10915	90.56	7000	7010	6800	9100	4900	7000	6859.28	-161	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	559	-129.06	0.54	12	0.13	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7770	-11.97	20250217	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.27	N	087600	500	40 억	N	N	N	N
13	20250313	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-160	5	-2.29	64440270	9390	77.91	7000	7010	6800	9100	4900	7000	6862.65	-138	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	559	-129.06	0.54	12	0.11	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7770	-11.97	20250217	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.27	N	087600	500	40 억	N	N	N	N
14	20250313	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-180	5	-2.57	58445760	8512	70.62	7000	7010	6800	9100	4900	7000	6866.28	-119	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	557	-128.68	0.54	12	0.10	-53.00	12596.00	14000	20240509	-51.29	5230	20241210	30.40	7770	-12.23	20250217	6120	11.44	20250113	14000	-51.29	20240509	5230	30.40	20241210	1.27	N	087600	500	40 억	N	N	N	N
15	20250313	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-130	5	-1.86	35652290	5172	42.91	7000	7010	6860	9100	4900	7000	6893.33	-150	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	561	-129.62	0.55	12	0.06	-53.00	12596.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.27	N	087600	500	40 억	N	N	N	N
16	20250313	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-140	5	-2.00	16162980	2339	19.41	7000	7010	6860	9100	4900	7000	6910.21	224	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	560	-129.43	0.54	12	0.03	-53.00	12596.00	14000	20240509	-51.00	5230	20241210	31.17	7770	-11.71	20250217	6120	12.09	20250113	14000	-51.00	20240509	5230	31.17	20241210	1.27	N	087600	500	40 억	N	N	N	N
17	20250313	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	7000	1	0.01	7000	7000	7000	9100	4900	7000	7000.00	0	7300	7150	6980	6830	6660	7225	6905	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.00	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.27	N	087600	500	40 억	N	N	N	N
18	20250312	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	80	2	1.16	83443700	12053	54.03	6910	7130	6810	8990	4850	6920	6923.06	427	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	572	-132.08	0.56	12	0.15	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.27	N	087600	500	40 억	N	N	N	N
19	20250312	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6940	20	2	0.29	81569030	11784	52.83	6910	7130	6810	8990	4850	6920	6922.02	495	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	567	-130.94	0.55	12	0.14	-53.00	12596.00	14000	20240509	-50.43	5230	20241210	32.70	7770	-10.68	20250217	6120	13.40	20250113	14000	-50.43	20240509	5230	32.70	20241210	1.27	N	087600	500	40 억	N	N	N	N
20	20250312	140659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6930	10	2	0.14	71814430	10383	46.55	6910	7130	6810	8990	4850	6920	6916.54	385	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	566	-130.75	0.55	12	0.13	-53.00	12596.00	14000	20240509	-50.50	5230	20241210	32.50	7770	-10.81	20250217	6120	13.24	20250113	14000	-50.50	20240509	5230	32.50	20241210	1.27	N	087600	500	40 억	N	N	N	N
21	20250312	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-10	5	-0.14	58572210	8471	37.98	6910	7130	6810	8990	4850	6920	6914.44	40	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	564	-130.38	0.55	12	0.10	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.27	N	087600	500	40 억	N	N	N	N
22	20250312	120701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	0	3	0.00	47542940	6875	30.82	6910	7130	6810	8990	4850	6920	6915.34	5	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	565	-130.57	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.27	N	087600	500	40 억	N	N	N	N
23	20250312	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-10	5	-0.14	25841660	3738	16.76	6910	7130	6810	8990	4850	6920	6913.23	-21	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	564	-130.38	0.55	12	0.05	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.27	N	087600	500	40 억	N	N	N	N
24	20250312	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	0	3	0.00	19688510	2848	12.77	6910	7130	6810	8990	4850	6920	6913.10	-62	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	565	-130.57	0.55	12	0.03	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.27	N	087600	500	40 억	N	N	N	N
25	20250312	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-90	5	-1.30	2442660	357	1.60	6910	6910	6810	8990	4850	6920	6842.18	99	7506	7212	6906	6612	6306	7220	6620	41	2070	500	4420	10	1	8166558	558	-128.87	0.54	12	0.00	-53.00	12596.00	14000	20240509	-51.21	5230	20241210	30.59	7770	-12.10	20250217	6120	11.60	20250113	14000	-51.21	20240509	5230	30.59	20241210	1.27	N	087600	500	40 억	N	N	N	N
26	20250311	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	0	3	0.00	153411980	22306	325.30	6920	7200	6600	8990	4850	6920	6877.61	-565	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	565	-130.57	0.55	12	0.27	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.25	N	087600	500	40 억	N	N	N	N
27	20250311	150656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	110	2	1.59	145870470	21214	309.38	6920	7200	6600	8990	4850	6920	6876.14	-380	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	574	-132.64	0.56	12	0.26	-53.00	12596.00	14000	20240509	-49.79	5230	20241210	34.42	7770	-9.52	20250217	6120	14.87	20250113	14000	-49.79	20240509	5230	34.42	20241210	1.25	N	087600	500	40 억	N	N	N	N
28	20250311	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	-40	5	-0.58	132276950	19237	280.55	6920	7200	6600	8990	4850	6920	6876.17	-330	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	562	-129.81	0.55	12	0.24	-53.00	12596.00	14000	20240509	-50.86	5230	20241210	31.55	7770	-11.45	20250217	6120	12.42	20250113	14000	-50.86	20240509	5230	31.55	20241210	1.25	N	087600	500	40 억	N	N	N	N
29	20250311	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	30	2	0.43	122513700	17826	259.97	6920	7200	6600	8990	4850	6920	6872.75	-254	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	568	-131.13	0.55	12	0.22	-53.00	12596.00	14000	20240509	-50.36	5230	20241210	32.89	7770	-10.55	20250217	6120	13.56	20250113	14000	-50.36	20240509	5230	32.89	20241210	1.25	N	087600	500	40 억	N	N	N	N
30	20250311	120655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-140	5	-2.02	59949550	8835	128.85	6920	6920	6600	8990	4850	6920	6785.46	-942	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	554	-127.92	0.54	12	0.11	-53.00	12596.00	14000	20240509	-51.57	5230	20241210	29.64	7770	-12.74	20250217	6120	10.78	20250113	14000	-51.57	20240509	5230	29.64	20241210	1.25	N	087600	500	40 억	N	N	N	N
31	20250311	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-70	5	-1.01	46396300	6845	99.82	6920	6920	6600	8990	4850	6920	6778.13	-1075	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	559	-129.25	0.54	12	0.08	-53.00	12596.00	14000	20240509	-51.07	5230	20241210	30.98	7770	-11.84	20250217	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.25	N	087600	500	40 억	N	N	N	N
32	20250311	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	-50	5	-0.72	27503230	4060	59.21	6920	6920	6600	8990	4850	6920	6774.19	-395	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	561	-129.62	0.55	12	0.05	-53.00	12596.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.25	N	087600	500	40 억	N	N	N	N
33	20250311	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-100	5	-1.45	6666870	984	14.35	6920	6920	6600	8990	4850	6920	6775.27	-302	7033	6976	6863	6806	6693	7005	6835	41	2070	500	4420	10	1	8166558	557	-128.68	0.54	12	0.01	-53.00	12596.00	14000	20240509	-51.29	5230	20241210	30.40	7770	-12.23	20250217	6120	11.44	20250113	14000	-51.29	20240509	5230	30.40	20241210	1.25	N	087600	500	40 억	N	N	N	N
34	20250310	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	80	2	1.17	46639290	6856	47.15	6840	6920	6750	8890	4790	6840	6802.70	-192	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	565	-130.57	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7770	-10.94	20250217	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.28	N	087600	500	40 억	N	N	N	N
35	20250310	150654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	50	2	0.73	43739590	6436	44.26	6840	6900	6750	8890	4790	6840	6796.08	-166	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	563	-130.00	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.79	5230	20241210	31.74	7770	-11.33	20250217	6120	12.58	20250113	14000	-50.79	20240509	5230	31.74	20241210	1.28	N	087600	500	40 억	N	N	N	N
36	20250310	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	30	2	0.44	43539780	6407	44.06	6840	6900	6750	8890	4790	6840	6795.66	-166	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	561	-129.62	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.93	5230	20241210	31.36	7770	-11.58	20250217	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.28	N	087600	500	40 억	N	N	N	N
37	20250310	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	40	2	0.58	36370470	5362	36.88	6840	6880	6750	8890	4790	6840	6783.00	-157	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	562	-129.81	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.86	5230	20241210	31.55	7770	-11.45	20250217	6120	12.42	20250113	14000	-50.86	20240509	5230	31.55	20241210	1.28	N	087600	500	40 억	N	N	N	N
38	20250310	120651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-40	5	-0.58	34532330	5094	35.03	6840	6850	6750	8890	4790	6840	6779.02	-112	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	555	-128.30	0.54	12	0.06	-53.00	12596.00	14000	20240509	-51.43	5230	20241210	30.02	7770	-12.48	20250217	6120	11.11	20250113	14000	-51.43	20240509	5230	30.02	20241210	1.28	N	087600	500	40 억	N	N	N	N
39	20250310	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6830	-10	5	-0.15	32857410	4849	33.35	6840	6850	6750	8890	4790	6840	6776.12	-88	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	558	-128.87	0.54	12	0.06	-53.00	12596.00	14000	20240509	-51.21	5230	20241210	30.59	7770	-12.10	20250217	6120	11.60	20250113	14000	-51.21	20240509	5230	30.59	20241210	1.28	N	087600	500	40 억	N	N	N	N
40	20250310	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-90	5	-1.32	30423330	4491	30.89	6840	6840	6750	8890	4790	6840	6774.29	-51	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	551	-127.36	0.54	12	0.05	-53.00	12596.00	14000	20240509	-51.79	5230	20241210	29.06	7770	-13.13	20250217	6120	10.29	20250113	14000	-51.79	20240509	5230	29.06	20241210	1.28	N	087600	500	40 억	N	N	N	N
41	20250310	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-20	5	-0.29	6834180	1005	6.91	6840	6840	6800	8890	4790	6840	6800.18	-256	7053	6946	6873	6766	6693	6910	6730	41	2050	500	4370	10	1	8166558	557	-128.68	0.54	12	0.01	-53.00	12596.00	14000	20240509	-51.29	5230	20241210	30.40	7770	-12.23	20250217	6120	11.44	20250113	14000	-51.29	20240509	5230	30.40	20241210	1.28	N	087600	500	40 억	N	N	N	N
42	20250307	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-70	5	-1.01	89207010	12968	85.74	6890	6980	6800	8980	4840	6910	6879.01	-1305	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	559	-129.06	0.54	12	0.16	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7770	-11.97	20250217	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.28	N	087600	500	40 억	N	N	N	N
43	20250307	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	0	3	0.00	88372460	12846	84.94	6890	6980	6800	8980	4840	6910	6879.38	-1305	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	564	-130.38	0.55	12	0.16	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.28	N	087600	500	40 억	N	N	N	N
44	20250307	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-70	5	-1.01	79012760	11477	75.89	6890	6980	6800	8980	4840	6910	6884.44	-1323	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	559	-129.06	0.54	12	0.14	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7770	-11.97	20250217	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.28	N	087600	500	40 억	N	N	N	N
45	20250307	130651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6900	-10	5	-0.14	71602900	10394	68.73	6890	6980	6800	8980	4840	6910	6888.87	-1287	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	563	-130.19	0.55	12	0.13	-53.00	12596.00	14000	20240509	-50.71	5230	20241210	31.93	7770	-11.20	20250217	6120	12.75	20250113	14000	-50.71	20240509	5230	31.93	20241210	1.28	N	087600	500	40 억	N	N	N	N
46	20250307	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	60	2	0.87	40730410	5885	38.91	6890	6980	6800	8980	4840	6910	6921.06	-1200	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	569	-131.51	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.21	5230	20241210	33.27	7770	-10.30	20250217	6120	13.89	20250113	14000	-50.21	20240509	5230	33.27	20241210	1.28	N	087600	500	40 억	N	N	N	N
47	20250307	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	60	2	0.87	40730410	5885	38.91	6890	6980	6800	8980	4840	6910	6921.06	-1200	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	569	-131.51	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.21	5230	20241210	33.27	7770	-10.30	20250217	6120	13.89	20250113	14000	-50.21	20240509	5230	33.27	20241210	1.28	N	087600	500	40 억	N	N	N	N
48	20250307	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	0	3	0.00	21110680	3060	20.23	6890	6980	6800	8980	4840	6910	6898.92	-591	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	564	-130.38	0.55	12	0.04	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.28	N	087600	500	40 억	N	N	N	N
49	20250307	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6905	-5	5	-0.07	9228230	1346	8.90	6890	6905	6800	8980	4840	6910	6856.04	-710	7190	7050	6930	6790	6670	6990	6730	41	2070	500	4420	10	1	8166558	564	-130.28	0.55	12	0.02	-53.00	12596.00	14000	20240509	-50.68	5230	20241210	32.03	7770	-11.13	20250217	6120	12.83	20250113	14000	-50.68	20240509	5230	32.03	20241210	1.28	N	087600	500	40 억	N	N	N	N
50	20250306	160647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6910	-90	5	-1.29	104580020	15124	143.89	7070	7070	6810	9100	4900	7000	6914.84	-198	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	564	-130.38	0.55	12	0.19	-53.00	12596.00	14000	20240509	-50.64	5230	20241210	32.12	7770	-11.07	20250217	6120	12.91	20250113	14000	-50.64	20240509	5230	32.12	20241210	1.30	N	087600	500	40 억	N	N	N	N
51	20250306	150646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	-40	5	-0.57	97328350	14076	133.92	7070	7070	6810	9100	4900	7000	6914.49	223	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	568	-131.32	0.55	12	0.17	-53.00	12596.00	14000	20240509	-50.29	5230	20241210	33.08	7770	-10.42	20250217	6120	13.73	20250113	14000	-50.29	20240509	5230	33.08	20241210	1.30	N	087600	500	40 억	N	N	N	N
52	20250306	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6890	-110	5	-1.57	88877580	12854	122.29	7070	7070	6810	9100	4900	7000	6914.39	578	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	563	-130.00	0.55	12	0.16	-53.00	12596.00	14000	20240509	-50.79	5230	20241210	31.74	7770	-11.33	20250217	6120	12.58	20250113	14000	-50.79	20240509	5230	31.74	20241210	1.30	N	087600	500	40 억	N	N	N	N
53	20250306	130647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	10	2	0.14	41202050	5913	56.26	7070	7070	6860	9100	4900	7000	6968.04	-371	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	572	-132.26	0.56	12	0.07	-53.00	12596.00	14000	20240509	-49.93	5230	20241210	34.03	7770	-9.78	20250217	6120	14.54	20250113	14000	-49.93	20240509	5230	34.03	20241210	1.30	N	087600	500	40 억	N	N	N	N
54	20250306	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7010	10	2	0.14	38369660	5506	52.38	7070	7070	6860	9100	4900	7000	6968.70	-388	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	572	-132.26	0.56	12	0.07	-53.00	12596.00	14000	20240509	-49.93	5230	20241210	34.03	7770	-9.78	20250217	6120	14.54	20250113	14000	-49.93	20240509	5230	34.03	20241210	1.30	N	087600	500	40 억	N	N	N	N
55	20250306	110644	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	37585720	5394	51.32	7070	7070	6860	9100	4900	7000	6968.06	-359	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.07	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	N	N	N	N
56	20250306	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	20	2	0.29	4809070	687	6.54	7070	7070	6950	9100	4900	7000	7000.10	-111	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	573	-132.45	0.56	12	0.01	-53.00	12596.00	14000	20240509	-49.86	5230	20241210	34.23	7770	-9.65	20250217	6120	14.71	20250113	14000	-49.86	20240509	5230	34.23	20241210	1.30	N	087600	500	40 억	N	N	N	N
57	20250306	090649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	556590	79	0.75	7070	7070	7000	9100	4900	7000	7045.44	-68	7180	7090	6970	6880	6760	7135	6925	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.00	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	N	N	N	N
58	20250305	160639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	73360750	10511	157.70	6900	7060	6850	9100	4900	7000	6979.43	994	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.13	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	N	N	N	N
59	20250305	150642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	40	2	0.57	71838430	10293	154.43	6900	7060	6850	9100	4900	7000	6979.35	1051	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	575	-132.83	0.56	12	0.13	-53.00	12596.00	14000	20240509	-49.71	5230	20241210	34.61	7770	-9.40	20250217	6120	15.03	20250113	14000	-49.71	20240509	5230	34.61	20241210	1.30	N	087600	500	40 억	N	N	N	N
60	20250305	140640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	-30	5	-0.43	42421820	6090	91.37	6900	7020	6850	9100	4900	7000	6965.82	33	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	569	-131.51	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.21	5230	20241210	33.27	7770	-10.30	20250217	6120	13.89	20250113	14000	-50.21	20240509	5230	33.27	20241210	1.30	N	087600	500	40 억	N	N	N	N
61	20250305	130638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-20	5	-0.29	41190150	5913	88.72	6900	7020	6850	9100	4900	7000	6966.03	35	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	570	-131.70	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	N	N	N	N
62	20250305	120641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	0	3	0.00	36877670	5289	79.35	6900	7020	6900	9100	4900	7000	6972.52	35	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	572	-132.08	0.56	12	0.06	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	N	N	N	N
63	20250305	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-20	5	-0.29	28370905	4067	61.02	6900	7020	6900	9100	4900	7000	6975.88	-50	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	570	-131.70	0.55	12	0.05	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	N	N	N	N
64	20250305	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-20	5	-0.29	27952120	4007	60.12	6900	7020	6900	9100	4900	7000	6975.82	-48	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	570	-131.70	0.55	12	0.05	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	N	N	N	N
65	20250305	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-20	5	-0.29	1518320	220	3.30	6900	6980	6900	9100	4900	7000	6901.45	149	7240	7120	6960	6840	6680	7040	6760	41	2100	500	4480	10	1	8166558	570	-131.70	0.55	12	0.00	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	N	N	N	N
66	20250304	160632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-80	5	-1.13	45939940	6665	57.80	7080	7080	6800	9200	4960	7080	6892.71	-478	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	572	-132.08	0.56	12	0.08	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	N	N	N	N
67	20250304	150628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6980	-100	5	-1.41	42719910	6200	53.77	7080	7080	6800	9200	4960	7080	6890.31	-467	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	570	-131.70	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.14	5230	20241210	33.46	7770	-10.17	20250217	6120	14.05	20250113	14000	-50.14	20240509	5230	33.46	20241210	1.30	N	087600	500	40 억	N	N	N	N
68	20250304	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6950	-130	5	-1.84	39809350	5779	50.12	7080	7080	6800	9200	4960	7080	6888.62	-467	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	568	-131.13	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.36	5230	20241210	32.89	7770	-10.55	20250217	6120	13.56	20250113	14000	-50.36	20240509	5230	32.89	20241210	1.30	N	087600	500	40 억	N	N	N	N
69	20250304	130630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-80	5	-1.13	36698890	5334	46.26	7080	7080	6800	9200	4960	7080	6880.18	-212	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	572	-132.08	0.56	12	0.07	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	N	N	N	N
70	20250304	120629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	-80	5	-1.13	35728140	5195	45.05	7080	7080	6800	9200	4960	7080	6877.41	-202	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	572	-132.08	0.56	12	0.06	-53.00	12596.00	14000	20240509	-50.00	5230	20241210	33.84	7770	-9.91	20250217	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.30	N	087600	500	40 억	N	N	N	N
71	20250304	110631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-60	5	-0.85	35377340	5145	44.62	7080	7080	6800	9200	4960	7080	6876.06	-192	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	573	-132.45	0.56	12	0.06	-53.00	12596.00	14000	20240509	-49.86	5230	20241210	34.23	7770	-9.65	20250217	6120	14.71	20250113	14000	-49.86	20240509	5230	34.23	20241210	1.30	N	087600	500	40 억	N	N	N	N
72	20250304	100628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-60	5	-0.85	33787110	4915	42.62	7080	7080	6800	9200	4960	7080	6874.28	-169	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	573	-132.45	0.56	12	0.06	-53.00	12596.00	14000	20240509	-49.86	5230	20241210	34.23	7770	-9.65	20250217	6120	14.71	20250113	14000	-49.86	20240509	5230	34.23	20241210	1.30	N	087600	500	40 억	N	N	N	N
73	20250304	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-40	5	-0.56	752590	108	0.94	7080	7080	6940	9200	4960	7080	6968.43	-48	7333	7206	7113	6986	6893	7160	6940	41	2120	500	4530	10	1	8166558	575	-132.83	0.56	12	0.00	-53.00	12596.00	14000	20240509	-49.71	5230	20241210	34.61	7770	-9.40	20250217	6120	15.03	20250113	14000	-49.71	20240509	5230	34.61	20241210	1.30	N	087600	500	40 억	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History