KissMeData/088280/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	160708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	0	3	0.00	57499580	20749	100.15	2720	2840	2650	3580	1930	2755	2771.20	18.87	-237	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	477	-7.65	1.08	12	0.12	-360.00	2558.00	4090	20240417	-32.64	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
3	20250314	150712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	35	2	1.27	56685435	20455	98.74	2720	2840	2650	3580	1930	2755	2771.23	18.87	-166	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	483	-7.75	1.09	12	0.12	-360.00	2558.00	4090	20240417	-31.78	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
4	20250314	140707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	50	2	1.81	54252170	19583	94.53	2720	2840	2650	3580	1930	2755	2770.37	18.87	-502	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	485	-7.79	1.10	12	0.11	-360.00	2558.00	4090	20240417	-31.42	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4090	-31.42	20240417	1972	42.24	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
5	20250314	130707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	35	2	1.27	27459050	10009	48.31	2720	2840	2650	3580	1930	2755	2743.44	18.87	-687	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	483	-7.75	1.09	12	0.06	-360.00	2558.00	4090	20240417	-31.78	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
6	20250314	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	35	2	1.27	27103845	9882	47.70	2720	2840	2650	3580	1930	2755	2742.75	18.87	-658	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	483	-7.75	1.09	12	0.06	-360.00	2558.00	4090	20240417	-31.78	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
7	20250314	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	40	2	1.45	21201785	7772	37.52	2720	2840	2650	3580	1930	2755	2727.97	18.87	86	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	484	-7.76	1.09	12	0.04	-360.00	2558.00	4090	20240417	-31.66	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4090	-31.66	20240417	1972	41.73	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
8	20250314	100708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	-30	5	-1.09	20121475	7380	35.62	2720	2840	2650	3580	1930	2755	2726.49	18.87	206	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	472	-7.57	1.07	12	0.04	-360.00	2558.00	4090	20240417	-33.37	1972	20241209	38.18	3900	-30.13	20250107	2380	14.50	20250102	4090	-33.37	20240417	1972	38.18	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
9	20250314	090711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2745	-10	5	-0.36	2238830	823	3.97	2720	2745	2710	3580	1930	2755	2720.33	18.87	535	2958	2856	2793	2691	2628	2825	2660	173	825	1000	1920	5	1	17306490	475	-7.62	1.07	12	0.00	-360.00	2558.00	4090	20240417	-32.89	1972	20241209	39.20	3900	-29.62	20250107	2380	15.34	20250102	4090	-32.89	20240417	1972	39.20	20241209	0.06	N	088280	1000	173 억	3265650	N	N	N	N
10	20250313	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	-65	5	-2.30	57665394	20675	104.63	2875	2895	2730	3665	1975	2820	2789.14	18.89	-5000	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	477	-7.65	1.08	12	0.12	-360.00	2558.00	4090	20240417	-32.64	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
11	20250313	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2760	-60	5	-2.13	52553939	18816	95.22	2875	2895	2730	3665	1975	2820	2793.05	18.89	-4489	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	478	-7.67	1.08	12	0.11	-360.00	2558.00	4090	20240417	-32.52	1972	20241209	39.96	3900	-29.23	20250107	2380	15.97	20250102	4090	-32.52	20240417	1972	39.96	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
12	20250313	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-40	5	-1.42	49649944	17765	89.90	2875	2895	2730	3665	1975	2820	2794.82	18.89	-4037	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	481	-7.72	1.09	12	0.10	-360.00	2558.00	4090	20240417	-32.03	1972	20241209	40.97	3900	-28.72	20250107	2380	16.81	20250102	4090	-32.03	20240417	1972	40.97	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
13	20250313	130704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-30	5	-1.06	43631784	15598	78.93	2875	2895	2730	3665	1975	2820	2797.27	18.89	-3427	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	483	-7.75	1.09	12	0.09	-360.00	2558.00	4090	20240417	-31.78	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
14	20250313	120704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	0	3	0.00	23830219	8413	42.57	2875	2895	2730	3665	1975	2820	2832.55	18.89	-3268	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	488	-7.83	1.10	12	0.05	-360.00	2558.00	4090	20240417	-31.05	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
15	20250313	110703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2812	-8	5	-0.28	22564562	7964	40.30	2875	2895	2730	3665	1975	2820	2833.32	18.89	-3249	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	487	-7.81	1.10	12	0.05	-360.00	2558.00	4090	20240417	-31.25	1972	20241209	42.60	3900	-27.90	20250107	2380	18.15	20250102	4090	-31.25	20240417	1972	42.60	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
16	20250313	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-5	5	-0.18	16864290	5935	30.03	2875	2895	2730	3665	1975	2820	2841.50	18.89	-2725	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	487	-7.82	1.10	12	0.03	-360.00	2558.00	4090	20240417	-31.17	1972	20241209	42.75	3900	-27.82	20250107	2380	18.28	20250102	4090	-31.17	20240417	1972	42.75	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
17	20250313	090705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	55	2	1.95	2483780	876	4.43	2875	2895	2730	3665	1975	2820	2835.37	18.89	-143	2890	2855	2810	2775	2730	2872	2792	173	845	1000	1970	5	1	17306490	498	-7.99	1.12	12	0.01	-360.00	2558.00	4090	20240417	-29.71	1972	20241209	45.79	3900	-26.28	20250107	2380	20.80	20250102	4090	-29.71	20240417	1972	45.79	20241209	0.08	N	088280	1000	173 억	3269250	N	N	N	N
18	20250312	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	30	2	1.08	51387590	18324	93.34	2800	2845	2765	3625	1955	2790	2804.39	18.90	-2527	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	488	-7.83	1.10	12	0.11	-360.00	2558.00	4090	20240417	-31.05	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
19	20250312	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	30	2	1.08	44719115	15951	81.25	2800	2845	2765	3625	1955	2790	2803.53	18.90	-2988	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	488	-7.83	1.10	12	0.09	-360.00	2558.00	4090	20240417	-31.05	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
20	20250312	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	40	2	1.43	39131735	13964	71.13	2800	2845	2765	3625	1955	2790	2802.33	18.90	-2834	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	490	-7.86	1.11	12	0.08	-360.00	2558.00	4090	20240417	-30.81	1972	20241209	43.51	3900	-27.44	20250107	2380	18.91	20250102	4090	-30.81	20240417	1972	43.51	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
21	20250312	130659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	20291625	7257	36.97	2800	2845	2765	3625	1955	2790	2796.15	18.90	-1488	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	485	-7.78	1.09	12	0.04	-360.00	2558.00	4090	20240417	-31.54	1972	20241209	41.99	3900	-28.21	20250107	2380	17.65	20250102	4090	-31.54	20240417	1972	41.99	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
22	20250312	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	5	2	0.18	19272520	6892	35.11	2800	2845	2765	3625	1955	2790	2796.36	18.90	-1488	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	484	-7.76	1.09	12	0.04	-360.00	2558.00	4090	20240417	-31.66	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4090	-31.66	20240417	1972	41.73	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
23	20250312	110657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	15	2	0.54	18240060	6522	33.22	2800	2845	2765	3625	1955	2790	2796.70	18.90	-1482	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	485	-7.79	1.10	12	0.04	-360.00	2558.00	4090	20240417	-31.42	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4090	-31.42	20240417	1972	42.24	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
24	20250312	100658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	10	2	0.36	15509895	5544	28.24	2800	2845	2765	3625	1955	2790	2797.60	18.90	-1004	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	485	-7.78	1.09	12	0.03	-360.00	2558.00	4090	20240417	-31.54	1972	20241209	41.99	3900	-28.21	20250107	2380	17.65	20250102	4090	-31.54	20240417	1972	41.99	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
25	20250312	090703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-5	5	-0.18	4624230	1641	8.36	2800	2845	2770	3625	1955	2790	2817.93	18.90	-996	2973	2881	2778	2686	2583	2927	2732	173	835	1000	1950	5	1	17306490	482	-7.74	1.09	12	0.01	-360.00	2558.00	4090	20240417	-31.91	1972	20241209	41.23	3900	-28.59	20250107	2380	17.02	20250102	4090	-31.91	20240417	1972	41.23	20241209	0.08	N	088280	1000	173 억	3271777	N	N	N	N
26	20250311	160654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	60	2	2.20	53423120	19631	154.25	2730	2870	2675	3545	1915	2730	2721.37	18.90	227	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	483	-7.75	1.09	12	0.11	-360.00	2558.00	4200	20240227	-33.57	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
27	20250311	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	105	2	3.85	44570330	16432	129.11	2730	2870	2675	3545	1915	2730	2712.41	18.90	1023	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	491	-7.88	1.11	12	0.09	-360.00	2558.00	4200	20240227	-32.50	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4090	-30.68	20240417	1972	43.76	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
28	20250311	140657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	45	2	1.65	37891400	14061	110.48	2730	2780	2675	3545	1915	2730	2694.79	18.90	1340	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	480	-7.71	1.08	12	0.08	-360.00	2558.00	4200	20240227	-33.93	1972	20241209	40.72	3900	-28.85	20250107	2380	16.60	20250102	4090	-32.15	20240417	1972	40.72	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
29	20250311	130657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-30	5	-1.10	28216115	10497	82.48	2730	2730	2675	3545	1915	2730	2688.02	18.90	-1612	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	467	-7.50	1.06	12	0.06	-360.00	2558.00	4200	20240227	-35.71	1972	20241209	36.92	3900	-30.77	20250107	2380	13.45	20250102	4090	-33.99	20240417	1972	36.92	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
30	20250311	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-25	5	-0.92	24912333	9272	72.85	2730	2730	2675	3545	1915	2730	2686.83	18.90	-1208	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	468	-7.51	1.06	12	0.05	-360.00	2558.00	4200	20240227	-35.60	1972	20241209	37.17	3900	-30.64	20250107	2380	13.66	20250102	4090	-33.86	20240417	1972	37.17	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
31	20250311	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2700	-30	5	-1.10	14887368	5543	43.55	2730	2730	2675	3545	1915	2730	2685.80	18.90	-1043	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	467	-7.50	1.06	12	0.03	-360.00	2558.00	4200	20240227	-35.71	1972	20241209	36.92	3900	-30.77	20250107	2380	13.45	20250102	4090	-33.99	20240417	1972	36.92	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
32	20250311	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2710	-20	5	-0.73	12225401	4554	35.78	2730	2730	2675	3545	1915	2730	2684.54	18.90	-254	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	469	-7.53	1.06	12	0.03	-360.00	2558.00	4200	20240227	-35.48	1972	20241209	37.42	3900	-30.51	20250107	2380	13.87	20250102	4090	-33.74	20240417	1972	37.42	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
33	20250311	090658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	-40	5	-1.47	3309775	1233	9.69	2730	2730	2680	3545	1915	2730	2684.33	18.90	55	2833	2781	2723	2671	2613	2807	2697	173	815	1000	1910	5	1	17306490	466	-7.47	1.05	12	0.01	-360.00	2558.00	4200	20240227	-35.95	1972	20241209	36.41	3900	-31.03	20250107	2380	13.03	20250102	4090	-34.23	20240417	1972	36.41	20241209	0.08	N	088280	1000	173 억	3271545	N	N	N	N
34	20250310	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	25	2	0.92	34544680	12726	23.68	2700	2775	2665	3515	1895	2705	2714.51	18.91	-597	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	472	-7.58	1.07	12	0.07	-360.00	2558.00	4220	20240226	-35.31	1972	20241209	38.44	3900	-30.00	20250107	2380	14.71	20250102	4090	-33.25	20240417	1972	38.44	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
35	20250310	150655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2730	25	2	0.92	32114595	11832	22.02	2700	2775	2665	3515	1895	2705	2714.23	18.91	-794	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	472	-7.58	1.07	12	0.07	-360.00	2558.00	4220	20240226	-35.31	1972	20241209	38.44	3900	-30.00	20250107	2380	14.71	20250102	4090	-33.25	20240417	1972	38.44	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
36	20250310	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	60	2	2.22	30324580	11177	20.80	2700	2775	2665	3515	1895	2705	2713.14	18.91	-348	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	479	-7.68	1.08	12	0.06	-360.00	2558.00	4220	20240226	-34.48	1972	20241209	40.21	3900	-29.10	20250107	2380	16.18	20250102	4090	-32.40	20240417	1972	40.21	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
37	20250310	130653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	70	2	2.59	30238765	11146	20.74	2700	2775	2665	3515	1895	2705	2712.98	18.91	-332	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	480	-7.71	1.08	12	0.06	-360.00	2558.00	4220	20240226	-34.24	1972	20241209	40.72	3900	-28.85	20250107	2380	16.60	20250102	4090	-32.15	20240417	1972	40.72	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
38	20250310	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	50	2	1.85	27413365	10118	18.83	2700	2755	2665	3515	1895	2705	2709.37	18.91	-302	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	477	-7.65	1.08	12	0.06	-360.00	2558.00	4220	20240226	-34.72	1972	20241209	39.71	3900	-29.36	20250107	2380	15.76	20250102	4090	-32.64	20240417	1972	39.71	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
39	20250310	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2750	45	2	1.66	25603225	9458	17.60	2700	2755	2665	3515	1895	2705	2707.05	18.91	-289	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	476	-7.64	1.08	12	0.05	-360.00	2558.00	4220	20240226	-34.83	1972	20241209	39.45	3900	-29.49	20250107	2380	15.55	20250102	4090	-32.76	20240417	1972	39.45	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
40	20250310	100652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2740	35	2	1.29	22704240	8399	15.63	2700	2755	2665	3515	1895	2705	2703.20	18.91	-77	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	474	-7.61	1.07	12	0.05	-360.00	2558.00	4220	20240226	-35.07	1972	20241209	38.95	3900	-29.74	20250107	2380	15.13	20250102	4090	-33.01	20240417	1972	38.95	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
41	20250310	090652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-25	5	-0.92	7314410	2730	5.08	2700	2700	2665	3515	1895	2705	2679.08	18.91	-2058	2921	2812	2711	2602	2501	2762	2552	173	810	1000	1890	5	1	17306490	464	-7.44	1.05	12	0.02	-360.00	2558.00	4220	20240226	-36.49	1972	20241209	35.90	3900	-31.28	20250107	2380	12.61	20250102	4090	-34.47	20240417	1972	35.90	20241209	0.08	N	088280	1000	173 억	3272130	N	N	N	N
42	20250307	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2705	-130	5	-4.59	143363432	52385	154.53	2810	2820	2610	3685	1985	2835	2736.74	18.92	-1934	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	468	-7.51	1.06	12	0.30	-360.00	2558.00	4220	20240226	-35.90	1972	20241209	37.17	3900	-30.64	20250107	2380	13.66	20250102	4090	-33.86	20240417	1972	37.17	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
43	20250307	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-120	5	-4.23	133893070	48879	144.19	2810	2820	2610	3685	1985	2835	2739.28	18.92	-1689	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	470	-7.54	1.06	12	0.28	-360.00	2558.00	4220	20240226	-35.66	1972	20241209	37.68	3900	-30.38	20250107	2380	14.08	20250102	4090	-33.62	20240417	1972	37.68	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
44	20250307	140651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2715	-120	5	-4.23	105576615	38422	113.34	2810	2820	2610	3685	1985	2835	2747.82	18.92	3117	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	470	-7.54	1.06	12	0.22	-360.00	2558.00	4220	20240226	-35.66	1972	20241209	37.68	3900	-30.38	20250107	2380	14.08	20250102	4090	-33.62	20240417	1972	37.68	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
45	20250307	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2780	-55	5	-1.94	87266175	31788	93.77	2810	2820	2610	3685	1985	2835	2745.26	18.92	4023	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	481	-7.72	1.09	12	0.18	-360.00	2558.00	4220	20240226	-34.12	1972	20241209	40.97	3900	-28.72	20250107	2380	16.81	20250102	4090	-32.03	20240417	1972	40.97	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
46	20250307	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-100	5	-3.53	57347450	20796	61.35	2810	2820	2610	3685	1985	2835	2757.62	18.92	3693	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	473	-7.60	1.07	12	0.12	-360.00	2558.00	4220	20240226	-35.19	1972	20241209	38.69	3900	-29.87	20250107	2380	14.92	20250102	4090	-33.13	20240417	1972	38.69	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
47	20250307	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2735	-100	5	-3.53	52508755	19028	56.13	2810	2820	2610	3685	1985	2835	2759.55	18.92	4362	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	473	-7.60	1.07	12	0.11	-360.00	2558.00	4220	20240226	-35.19	1972	20241209	38.69	3900	-29.87	20250107	2380	14.92	20250102	4090	-33.13	20240417	1972	38.69	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
48	20250307	100649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-40	5	-1.41	26668870	9619	28.38	2810	2820	2610	3685	1985	2835	2772.52	18.92	698	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	484	-7.76	1.09	12	0.06	-360.00	2558.00	4220	20240226	-33.77	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4090	-31.66	20240417	1972	41.73	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
49	20250307	090654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-40	5	-1.41	11877735	4299	12.68	2810	2820	2610	3685	1985	2835	2762.91	18.92	-910	2935	2885	2835	2785	2735	2860	2760	173	850	1000	1980	5	1	17306490	484	-7.76	1.09	12	0.02	-360.00	2558.00	4220	20240226	-33.77	1972	20241209	41.73	3900	-28.33	20250107	2380	17.44	20250102	4090	-31.66	20240417	1972	41.73	20241209	0.08	N	088280	1000	173 억	3274048	N	N	N	N
50	20250306	160648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-50	5	-1.73	95087660	33841	255.93	2885	2885	2785	3750	2020	2885	2809.84	18.95	-4696	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	491	-7.88	1.11	12	0.20	-360.00	2558.00	4220	20240226	-32.82	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4090	-30.68	20240417	1972	43.76	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
51	20250306	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2805	-80	5	-2.77	91253730	32482	245.65	2885	2885	2785	3750	2020	2885	2809.36	18.95	-4386	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	485	-7.79	1.10	12	0.19	-360.00	2558.00	4220	20240226	-33.53	1972	20241209	42.24	3900	-28.08	20250107	2380	17.86	20250102	4090	-31.42	20240417	1972	42.24	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
52	20250306	140646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-65	5	-2.25	80455320	28619	216.43	2885	2885	2790	3750	2020	2885	2811.26	18.95	-4586	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	488	-7.83	1.10	12	0.17	-360.00	2558.00	4220	20240226	-33.18	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
53	20250306	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-50	5	-1.73	48557380	17231	130.31	2885	2885	2790	3750	2020	2885	2818.02	18.95	-4687	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	491	-7.88	1.11	12	0.10	-360.00	2558.00	4220	20240226	-32.82	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4090	-30.68	20240417	1972	43.76	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
54	20250306	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-20	5	-0.69	37779110	13421	101.50	2885	2885	2790	3750	2020	2885	2814.93	18.95	-4462	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	496	-7.96	1.12	12	0.08	-360.00	2558.00	4220	20240226	-32.11	1972	20241209	45.28	3900	-26.54	20250107	2380	20.38	20250102	4090	-29.95	20240417	1972	45.28	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
55	20250306	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2835	-50	5	-1.73	36542710	12988	98.22	2885	2885	2790	3750	2020	2885	2813.57	18.95	-4180	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	491	-7.88	1.11	12	0.08	-360.00	2558.00	4220	20240226	-32.82	1972	20241209	43.76	3900	-27.31	20250107	2380	19.12	20250102	4090	-30.68	20240417	1972	43.76	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
56	20250306	100646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	-65	5	-2.25	16071615	5715	43.22	2885	2885	2790	3750	2020	2885	2812.18	18.95	-1968	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	488	-7.83	1.10	12	0.03	-360.00	2558.00	4220	20240226	-33.18	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
57	20250306	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	0	3	0.00	1156265	401	3.03	2885	2885	2875	3750	2020	2885	2883.45	18.95	-167	2981	2932	2851	2802	2721	2957	2827	173	865	1000	2010	5	1	17306490	499	-8.01	1.13	12	0.00	-360.00	2558.00	4220	20240226	-31.64	1972	20241209	46.30	3900	-26.03	20250107	2380	21.22	20250102	4090	-29.46	20240417	1972	46.30	20241209	0.08	N	088280	1000	173 억	3278778	N	N	N	N
58	20250305	160640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	115	2	4.15	37481940	13220	46.60	2770	2900	2770	3600	1940	2770	2835.25	18.94	1026	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	499	-8.01	1.13	12	0.08	-360.00	2558.00	4220	20240226	-31.64	1972	20241209	46.30	3900	-26.03	20250107	2380	21.22	20250102	4090	-29.46	20240417	1972	46.30	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
59	20250305	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	85	2	3.07	33454845	11813	41.64	2770	2900	2770	3600	1940	2770	2832.04	18.94	712	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	494	-7.93	1.12	12	0.07	-360.00	2558.00	4220	20240226	-32.35	1972	20241209	44.78	3900	-26.79	20250107	2380	19.96	20250102	4090	-30.20	20240417	1972	44.78	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
60	20250305	140641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	80	2	2.89	17100590	6064	21.38	2770	2900	2770	3600	1940	2770	2820.02	18.94	-76	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	493	-7.92	1.11	12	0.04	-360.00	2558.00	4220	20240226	-32.46	1972	20241209	44.52	3900	-26.92	20250107	2380	19.75	20250102	4090	-30.32	20240417	1972	44.52	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
61	20250305	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	70	2	2.53	16594580	5886	20.75	2770	2900	2770	3600	1940	2770	2819.33	18.94	-87	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	492	-7.89	1.11	12	0.03	-360.00	2558.00	4220	20240226	-32.70	1972	20241209	44.02	3900	-27.18	20250107	2380	19.33	20250102	4090	-30.56	20240417	1972	44.02	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
62	20250305	120642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	80	2	2.89	15944565	5656	19.94	2770	2900	2770	3600	1940	2770	2819.05	18.94	-84	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	493	-7.92	1.11	12	0.03	-360.00	2558.00	4220	20240226	-32.46	1972	20241209	44.52	3900	-26.92	20250107	2380	19.75	20250102	4090	-30.32	20240417	1972	44.52	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
63	20250305	110637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	110	2	3.97	6489275	2309	8.14	2770	2900	2770	3600	1940	2770	2810.43	18.94	645	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	498	-8.00	1.13	12	0.01	-360.00	2558.00	4220	20240226	-31.75	1972	20241209	46.04	3900	-26.15	20250107	2380	21.01	20250102	4090	-29.58	20240417	1972	46.04	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
64	20250305	100641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	50	2	1.81	5637090	2012	7.09	2770	2820	2770	3600	1940	2770	2801.73	18.94	769	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	488	-7.83	1.10	12	0.01	-360.00	2558.00	4220	20240226	-33.18	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
65	20250305	090638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2820	50	2	1.81	183575	66	0.23	2770	2820	2770	3600	1940	2770	2781.44	18.94	33	2966	2867	2796	2697	2626	2832	2662	173	830	1000	1930	5	1	17306490	488	-7.83	1.10	12	0.00	-360.00	2558.00	4220	20240226	-33.18	1972	20241209	43.00	3900	-27.69	20250107	2380	18.49	20250102	4090	-31.05	20240417	1972	43.00	20241209	0.08	N	088280	1000	173 억	3277722	N	N	N	N
66	20250304	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-60	5	-2.12	78697872	28369	67.53	2830	2895	2725	3675	1985	2830	2774.08	18.97	-4895	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	479	-7.69	1.08	12	0.16	-360.00	2558.00	4220	20240226	-34.36	1972	20241209	40.47	3900	-28.97	20250107	2380	16.39	20250102	4090	-32.27	20240417	1972	40.47	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
67	20250304	150629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-40	5	-1.41	78038587	28131	66.96	2830	2895	2725	3675	1985	2830	2774.11	18.97	-4682	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	483	-7.75	1.09	12	0.16	-360.00	2558.00	4220	20240226	-33.89	1972	20241209	41.48	3900	-28.46	20250107	2380	17.23	20250102	4090	-31.78	20240417	1972	41.48	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
68	20250304	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2770	-60	5	-2.12	75858912	27342	65.08	2830	2895	2725	3675	1985	2830	2774.45	18.97	-4859	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	479	-7.69	1.08	12	0.16	-360.00	2558.00	4220	20240226	-34.36	1972	20241209	40.47	3900	-28.97	20250107	2380	16.39	20250102	4090	-32.27	20240417	1972	40.47	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
69	20250304	130631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2765	-65	5	-2.30	73779740	26590	63.29	2830	2895	2725	3675	1985	2830	2774.72	18.97	-4302	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	479	-7.68	1.08	12	0.15	-360.00	2558.00	4220	20240226	-34.48	1972	20241209	40.21	3900	-29.10	20250107	2380	16.18	20250102	4090	-32.40	20240417	1972	40.21	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
70	20250304	120630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2775	-55	5	-1.94	67465100	24296	57.83	2830	2895	2725	3675	1985	2830	2776.80	18.97	-3985	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	480	-7.71	1.08	12	0.14	-360.00	2558.00	4220	20240226	-34.24	1972	20241209	40.72	3900	-28.85	20250107	2380	16.60	20250102	4090	-32.15	20240417	1972	40.72	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
71	20250304	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-45	5	-1.59	65267645	23500	55.94	2830	2895	2725	3675	1985	2830	2777.35	18.97	-4180	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	482	-7.74	1.09	12	0.14	-360.00	2558.00	4220	20240226	-34.00	1972	20241209	41.23	3900	-28.59	20250107	2380	17.02	20250102	4090	-31.91	20240417	1972	41.23	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
72	20250304	100629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2785	-45	5	-1.59	42421145	15239	36.27	2830	2895	2725	3675	1985	2830	2783.72	18.97	-5517	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	482	-7.74	1.09	12	0.09	-360.00	2558.00	4220	20240226	-34.00	1972	20241209	41.23	3900	-28.59	20250107	2380	17.02	20250102	4090	-31.91	20240417	1972	41.23	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N
73	20250304	090627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-15	5	-0.53	13671250	4894	11.65	2830	2895	2725	3675	1985	2830	2793.47	18.97	-3382	3003	2916	2863	2776	2723	2890	2750	173	845	1000	1980	5	1	17306490	487	-7.82	1.10	12	0.03	-360.00	2558.00	4220	20240226	-33.29	1972	20241209	42.75	3900	-27.82	20250107	2380	18.28	20250102	4090	-31.17	20240417	1972	42.75	20241209	0.08	N	088280	1000	173 억	3282600	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History