KissMeData/095910/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	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	160733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	-5	5	-0.36	49348617	35601	117.48	1404	1415	1343	1825	983	1404	1386.16	0.54	2754	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	275	-5.09	0.40	12	0.18	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1597	-12.40	20250205	1226	14.11	20250204	2500	-44.04	20240523	1066	31.24	20241209	0.30	N	095910	500	98 억	105825	N	N	N	N
3	20250314	150738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	-4	5	-0.28	41718172	30028	99.09	1404	1415	1343	1825	983	1404	1389.31	0.54	2792	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	275	-5.09	0.40	12	0.15	-275.00	3508.00	2500	20240523	-44.00	1066	20241209	31.33	1597	-12.34	20250205	1226	14.19	20250204	2500	-44.00	20240523	1066	31.33	20241209	0.30	N	095910	500	98 억	105825	N	N	N	N
4	20250314	140733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1405	1	2	0.07	32677404	23570	77.78	1404	1415	1343	1825	983	1404	1386.40	0.54	2863	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	276	-5.11	0.40	12	0.12	-275.00	3508.00	2500	20240523	-43.80	1066	20241209	31.80	1597	-12.02	20250205	1226	14.60	20250204	2500	-43.80	20240523	1066	31.80	20241209	0.30	N	095910	500	98 억	105825	N	N	N	N
5	20250314	130732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1388	-16	5	-1.14	28901032	20869	68.87	1404	1415	1343	1825	983	1404	1384.88	0.54	3380	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	273	-5.05	0.40	12	0.11	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.30	N	095910	500	98 억	105825	N	N	N	N
6	20250314	120735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1373	-31	5	-2.21	25672851	18527	61.14	1404	1415	1343	1825	983	1404	1385.70	0.54	3312	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	270	-4.99	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.08	1066	20241209	28.80	1597	-14.03	20250205	1226	11.99	20250204	2500	-45.08	20240523	1066	28.80	20241209	0.30	N	095910	500	98 억	105825	N	N	N	N
7	20250314	110733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	-36	5	-2.56	24284568	17513	57.79	1404	1415	1343	1825	983	1404	1386.66	0.54	3661	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	269	-4.97	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	1597	-14.34	20250205	1226	11.58	20250204	2500	-45.28	20240523	1066	28.33	20241209	0.30	N	095910	500	98 억	105825	N	N	N	N
8	20250314	100733	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	5	2	0.36	14073744	10072	33.24	1404	1415	1343	1825	983	1404	1397.31	0.54	1792	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	277	-5.12	0.40	12	0.05	-275.00	3508.00	2500	20240523	-43.64	1066	20241209	32.18	1597	-11.77	20250205	1226	14.93	20250204	2500	-43.64	20240523	1066	32.18	20241209	0.30	N	095910	500	98 억	105825	N	N	N	N
9	20250314	090736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	0	3	0.00	5541308	3949	13.03	1404	1404	1400	1825	983	1404	1403.22	0.54	769	1421	1412	1401	1392	1381	1417	1397	98	421	500	980	1	1	19643778	276	-5.11	0.40	12	0.02	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억	105825	N	N	N	N
10	20250313	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	5	2	0.36	42476649	30285	78.31	1399	1410	1390	1818	980	1399	1402.56	0.54	-3828	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	276	-5.11	0.40	12	0.15	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억	106153	N	N	N	N
11	20250313	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1406	7	2	0.50	41700300	29731	76.88	1399	1410	1390	1818	980	1399	1402.59	0.54	-3849	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	276	-5.11	0.40	12	0.15	-275.00	3508.00	2500	20240523	-43.76	1066	20241209	31.89	1597	-11.96	20250205	1226	14.68	20250204	2500	-43.76	20240523	1066	31.89	20241209	0.30	N	095910	500	98 억	106153	N	N	N	N
12	20250313	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1406	7	2	0.50	35917207	25611	66.22	1399	1410	1390	1818	980	1399	1402.41	0.54	-3849	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	276	-5.11	0.40	12	0.13	-275.00	3508.00	2500	20240523	-43.76	1066	20241209	31.89	1597	-11.96	20250205	1226	14.68	20250204	2500	-43.76	20240523	1066	31.89	20241209	0.30	N	095910	500	98 억	106153	N	N	N	N
13	20250313	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	9	2	0.64	25871410	18461	47.74	1399	1410	1390	1818	980	1399	1401.41	0.54	-3582	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	277	-5.12	0.40	12	0.09	-275.00	3508.00	2500	20240523	-43.68	1066	20241209	32.08	1597	-11.83	20250205	1226	14.85	20250204	2500	-43.68	20240523	1066	32.08	20241209	0.30	N	095910	500	98 억	106153	N	N	N	N
14	20250313	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	10	2	0.71	24648186	17591	45.49	1399	1410	1390	1818	980	1399	1401.18	0.54	-3562	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	277	-5.12	0.40	12	0.09	-275.00	3508.00	2500	20240523	-43.64	1066	20241209	32.18	1597	-11.77	20250205	1226	14.93	20250204	2500	-43.64	20240523	1066	32.18	20241209	0.30	N	095910	500	98 억	106153	N	N	N	N
15	20250313	110729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1410	11	2	0.79	16882172	12072	31.22	1399	1410	1390	1818	980	1399	1398.46	0.54	45	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	277	-5.13	0.40	12	0.06	-275.00	3508.00	2500	20240523	-43.60	1066	20241209	32.27	1597	-11.71	20250205	1226	15.01	20250204	2500	-43.60	20240523	1066	32.27	20241209	0.30	N	095910	500	98 억	106153	N	N	N	N
16	20250313	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1395	-4	5	-0.29	7461674	5341	13.81	1399	1399	1390	1818	980	1399	1397.06	0.54	-233	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	274	-5.07	0.40	12	0.03	-275.00	3508.00	2500	20240523	-44.20	1066	20241209	30.86	1597	-12.65	20250205	1226	13.78	20250204	2500	-44.20	20240523	1066	30.86	20241209	0.30	N	095910	500	98 억	106153	N	N	N	N
17	20250313	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1398	-1	5	-0.07	479062	343	0.89	1399	1399	1390	1818	980	1399	1396.68	0.54	-149	1457	1428	1380	1351	1303	1442	1365	98	419	500	970	1	1	19643778	275	-5.08	0.40	12	0.00	-275.00	3508.00	2500	20240523	-44.08	1066	20241209	31.14	1597	-12.46	20250205	1226	14.03	20250204	2500	-44.08	20240523	1066	31.14	20241209	0.30	N	095910	500	98 억	106153	N	N	N	N
18	20250312	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	42	2	3.10	53692296	38556	197.01	1357	1409	1332	1764	950	1357	1392.58	0.57	-5441	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	275	-5.09	0.40	12	0.20	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1597	-12.40	20250205	1226	14.11	20250204	2500	-44.04	20240523	1066	31.24	20241209	0.30	N	095910	500	98 억	111594	N	N	N	N
19	20250312	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1399	42	2	3.10	52771995	37898	193.64	1357	1409	1332	1764	950	1357	1392.47	0.57	-5267	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	275	-5.09	0.40	12	0.19	-275.00	3508.00	2500	20240523	-44.04	1066	20241209	31.24	1597	-12.40	20250205	1226	14.11	20250204	2500	-44.04	20240523	1066	31.24	20241209	0.30	N	095910	500	98 억	111594	N	N	N	N
20	20250312	140724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1393	36	2	2.65	51171729	36754	187.80	1357	1409	1332	1764	950	1357	1392.28	0.57	-5131	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	274	-5.07	0.40	12	0.19	-275.00	3508.00	2500	20240523	-44.28	1066	20241209	30.68	1597	-12.77	20250205	1226	13.62	20250204	2500	-44.28	20240523	1066	30.68	20241209	0.30	N	095910	500	98 억	111594	N	N	N	N
21	20250312	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	47	2	3.46	47925581	34433	175.94	1357	1409	1332	1764	950	1357	1391.85	0.57	-5150	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	276	-5.11	0.40	12	0.18	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억	111594	N	N	N	N
22	20250312	120726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	47	2	3.46	38513793	27729	141.68	1357	1409	1332	1764	950	1357	1388.94	0.57	-4968	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	276	-5.11	0.40	12	0.14	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억	111594	N	N	N	N
23	20250312	110721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1404	47	2	3.46	34517793	24877	127.11	1357	1409	1332	1764	950	1357	1387.54	0.57	-4990	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	276	-5.11	0.40	12	0.13	-275.00	3508.00	2500	20240523	-43.84	1066	20241209	31.71	1597	-12.09	20250205	1226	14.52	20250204	2500	-43.84	20240523	1066	31.71	20241209	0.30	N	095910	500	98 억	111594	N	N	N	N
24	20250312	100723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1406	49	2	3.61	23000833	16674	85.20	1357	1408	1332	1764	950	1357	1379.44	0.57	-1610	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	276	-5.11	0.40	12	0.08	-275.00	3508.00	2500	20240523	-43.76	1066	20241209	31.89	1597	-11.96	20250205	1226	14.68	20250204	2500	-43.76	20240523	1066	31.89	20241209	0.30	N	095910	500	98 억	111594	N	N	N	N
25	20250312	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1357	0	3	0.00	195217	144	0.74	1357	1357	1353	1764	950	1357	1355.67	0.57	-100	1413	1385	1345	1317	1277	1365	1297	98	407	500	940	1	1	19643778	267	-4.93	0.39	12	0.00	-275.00	3508.00	2500	20240523	-45.72	1066	20241209	27.30	1597	-15.03	20250205	1226	10.69	20250204	2500	-45.72	20240523	1066	27.30	20241209	0.30	N	095910	500	98 억	111594	N	N	N	N
26	20250311	160718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1357	-17	5	-1.24	26227055	19567	103.65	1373	1373	1305	1786	962	1374	1340.37	0.56	1974	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	267	-4.93	0.39	12	0.10	-275.00	3508.00	2500	20240523	-45.72	1066	20241209	27.30	1597	-15.03	20250205	1226	10.69	20250204	2500	-45.72	20240523	1066	27.30	20241209	0.31	N	095910	500	98 억	109620	N	N	N	N
27	20250311	150721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1357	-17	5	-1.24	24872773	18569	98.36	1373	1373	1305	1786	962	1374	1339.48	0.56	1965	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	267	-4.93	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.72	1066	20241209	27.30	1597	-15.03	20250205	1226	10.69	20250204	2500	-45.72	20240523	1066	27.30	20241209	0.31	N	095910	500	98 억	109620	N	N	N	N
28	20250311	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1347	-27	5	-1.97	17603507	13202	69.93	1373	1373	1305	1786	962	1374	1333.40	0.56	2215	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	265	-4.90	0.38	12	0.07	-275.00	3508.00	2500	20240523	-46.12	1066	20241209	26.36	1597	-15.65	20250205	1226	9.87	20250204	2500	-46.12	20240523	1066	26.36	20241209	0.31	N	095910	500	98 억	109620	N	N	N	N
29	20250311	130721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1346	-28	5	-2.04	16832063	12629	66.90	1373	1373	1305	1786	962	1374	1332.81	0.56	2200	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	264	-4.89	0.38	12	0.06	-275.00	3508.00	2500	20240523	-46.16	1066	20241209	26.27	1597	-15.72	20250205	1226	9.79	20250204	2500	-46.16	20240523	1066	26.27	20241209	0.31	N	095910	500	98 억	109620	N	N	N	N
30	20250311	120720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1344	-30	5	-2.18	16505391	12386	65.61	1373	1373	1305	1786	962	1374	1332.58	0.56	2249	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	264	-4.89	0.38	12	0.06	-275.00	3508.00	2500	20240523	-46.24	1066	20241209	26.08	1597	-15.84	20250205	1226	9.62	20250204	2500	-46.24	20240523	1066	26.08	20241209	0.31	N	095910	500	98 억	109620	N	N	N	N
31	20250311	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	-37	5	-2.69	12753656	9582	50.76	1373	1373	1305	1786	962	1374	1331.00	0.56	1089	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	263	-4.86	0.38	12	0.05	-275.00	3508.00	2500	20240523	-46.52	1066	20241209	25.42	1597	-16.28	20250205	1226	9.05	20250204	2500	-46.52	20240523	1066	25.42	20241209	0.31	N	095910	500	98 억	109620	N	N	N	N
32	20250311	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1339	-35	5	-2.55	9435538	7090	37.56	1373	1373	1305	1786	962	1374	1330.82	0.56	1026	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	263	-4.87	0.38	12	0.04	-275.00	3508.00	2500	20240523	-46.44	1066	20241209	25.61	1597	-16.16	20250205	1226	9.22	20250204	2500	-46.44	20240523	1066	25.61	20241209	0.31	N	095910	500	98 억	109620	N	N	N	N
33	20250311	090723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1345	-29	5	-2.11	4429862	3357	17.78	1373	1373	1305	1786	962	1374	1319.59	0.56	-14	1434	1403	1353	1322	1272	1379	1298	98	412	500	960	1	1	19643778	264	-4.89	0.38	12	0.02	-275.00	3508.00	2500	20240523	-46.20	1066	20241209	26.17	1597	-15.78	20250205	1226	9.71	20250204	2500	-46.20	20240523	1066	26.17	20241209	0.31	N	095910	500	98 억	109620	N	N	N	N
34	20250310	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1374	-18	5	-1.29	25433642	18703	42.22	1384	1384	1303	1809	975	1392	1359.87	0.56	-1267	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	270	-5.00	0.39	12	0.10	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.30	N	095910	500	98 억	110937	N	N	N	N
35	20250310	150719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1374	-18	5	-1.29	24638096	18124	40.91	1384	1384	1303	1809	975	1392	1359.42	0.56	-1241	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	270	-5.00	0.39	12	0.09	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.30	N	095910	500	98 억	110937	N	N	N	N
36	20250310	140718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1367	-25	5	-1.80	17139553	12650	28.56	1384	1384	1303	1809	975	1392	1354.91	0.56	-1229	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	269	-4.97	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.32	1066	20241209	28.24	1597	-14.40	20250205	1226	11.50	20250204	2500	-45.32	20240523	1066	28.24	20241209	0.30	N	095910	500	98 억	110937	N	N	N	N
37	20250310	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	-24	5	-1.72	16993220	12543	28.31	1384	1384	1303	1809	975	1392	1354.80	0.56	-1228	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	269	-4.97	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	1597	-14.34	20250205	1226	11.58	20250204	2500	-45.28	20240523	1066	28.33	20241209	0.30	N	095910	500	98 억	110937	N	N	N	N
38	20250310	120716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	-24	5	-1.72	15065600	11131	25.13	1384	1384	1303	1809	975	1392	1353.48	0.56	-529	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	269	-4.97	0.39	12	0.06	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	1597	-14.34	20250205	1226	11.58	20250204	2500	-45.28	20240523	1066	28.33	20241209	0.30	N	095910	500	98 억	110937	N	N	N	N
39	20250310	110715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	-24	5	-1.72	14060476	10396	23.47	1384	1384	1303	1809	975	1392	1352.49	0.56	-529	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	269	-4.97	0.39	12	0.05	-275.00	3508.00	2500	20240523	-45.28	1066	20241209	28.33	1597	-14.34	20250205	1226	11.58	20250204	2500	-45.28	20240523	1066	28.33	20241209	0.30	N	095910	500	98 억	110937	N	N	N	N
40	20250310	100717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1366	-26	5	-1.87	11805622	8732	19.71	1384	1384	1303	1809	975	1392	1352.00	0.56	-495	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	268	-4.97	0.39	12	0.04	-275.00	3508.00	2500	20240523	-45.36	1066	20241209	28.14	1597	-14.46	20250205	1226	11.42	20250204	2500	-45.36	20240523	1066	28.14	20241209	0.30	N	095910	500	98 억	110937	N	N	N	N
41	20250310	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1374	-18	5	-1.29	5047346	3774	8.52	1384	1384	1303	1809	975	1392	1337.40	0.56	-169	1406	1398	1384	1376	1362	1403	1381	98	417	500	970	1	1	19643778	270	-5.00	0.39	12	0.02	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.30	N	095910	500	98 억	110937	N	N	N	N
42	20250307	160714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	0	3	0.00	61098808	44299	123.50	1388	1392	1370	1809	975	1392	1379.24	0.56	187	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	273	-5.06	0.40	12	0.23	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.30	N	095910	500	98 억	110711	N	N	N	N
43	20250307	150718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1377	-15	5	-1.08	53534626	38827	108.24	1388	1388	1370	1809	975	1392	1378.80	0.56	-1647	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	270	-5.01	0.39	12	0.20	-275.00	3508.00	2500	20240523	-44.92	1066	20241209	29.17	1597	-13.78	20250205	1226	12.32	20250204	2500	-44.92	20240523	1066	29.17	20241209	0.30	N	095910	500	98 억	110711	N	N	N	N
44	20250307	140715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1381	-11	5	-0.79	45480204	33006	92.01	1388	1388	1370	1809	975	1392	1377.94	0.56	-1510	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	271	-5.02	0.39	12	0.17	-275.00	3508.00	2500	20240523	-44.76	1066	20241209	29.55	1597	-13.53	20250205	1226	12.64	20250204	2500	-44.76	20240523	1066	29.55	20241209	0.30	N	095910	500	98 억	110711	N	N	N	N
45	20250307	130717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	-12	5	-0.86	35035436	25437	70.91	1388	1388	1370	1809	975	1392	1377.34	0.56	-1343	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	271	-5.02	0.39	12	0.13	-275.00	3508.00	2500	20240523	-44.80	1066	20241209	29.46	1597	-13.59	20250205	1226	12.56	20250204	2500	-44.80	20240523	1066	29.46	20241209	0.30	N	095910	500	98 억	110711	N	N	N	N
46	20250307	120717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1381	-11	5	-0.79	31862034	23134	64.49	1388	1388	1370	1809	975	1392	1377.28	0.56	-1145	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	271	-5.02	0.39	12	0.12	-275.00	3508.00	2500	20240523	-44.76	1066	20241209	29.55	1597	-13.53	20250205	1226	12.64	20250204	2500	-44.76	20240523	1066	29.55	20241209	0.30	N	095910	500	98 억	110711	N	N	N	N
47	20250307	110716	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1387	-5	5	-0.36	30659611	22263	62.06	1388	1388	1370	1809	975	1392	1377.16	0.56	-462	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	272	-5.04	0.40	12	0.11	-275.00	3508.00	2500	20240523	-44.52	1066	20241209	30.11	1597	-13.15	20250205	1226	13.13	20250204	2500	-44.52	20240523	1066	30.11	20241209	0.30	N	095910	500	98 억	110711	N	N	N	N
48	20250307	100713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1376	-16	5	-1.15	4554070	3311	9.23	1388	1388	1370	1809	975	1392	1375.44	0.56	-324	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	270	-5.00	0.39	12	0.02	-275.00	3508.00	2500	20240523	-44.96	1066	20241209	29.08	1597	-13.84	20250205	1226	12.23	20250204	2500	-44.96	20240523	1066	29.08	20241209	0.30	N	095910	500	98 억	110711	N	N	N	N
49	20250307	090718	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1388	-4	5	-0.29	1024035	743	2.07	1388	1388	1372	1809	975	1392	1378.24	0.56	0	1454	1423	1388	1357	1322	1405	1339	98	417	500	970	1	1	19643778	273	-5.05	0.40	12	0.00	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.30	N	095910	500	98 억	110711	N	N	N	N
50	20250306	160712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	-17	5	-1.21	49608085	35852	110.49	1400	1419	1353	1831	987	1409	1383.69	0.40	-7287	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.06	0.40	12	0.18	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.30	N	095910	500	98 억	77966	N	N	N	N
51	20250306	150711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	-17	5	-1.21	47642099	34439	106.14	1400	1419	1353	1831	987	1409	1383.38	0.40	-7103	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.06	0.40	12	0.18	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.30	N	095910	500	98 억	77966	N	N	N	N
52	20250306	140710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	-17	5	-1.21	38122540	27595	85.05	1400	1419	1353	1831	987	1409	1381.50	0.40	-1313	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.06	0.40	12	0.14	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.30	N	095910	500	98 억	77966	N	N	N	N
53	20250306	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	-20	5	-1.42	35110445	25427	78.36	1400	1419	1353	1831	987	1409	1380.83	0.40	-1538	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.05	0.40	12	0.13	-275.00	3508.00	2500	20240523	-44.44	1066	20241209	30.30	1597	-13.02	20250205	1226	13.30	20250204	2500	-44.44	20240523	1066	30.30	20241209	0.30	N	095910	500	98 억	77966	N	N	N	N
54	20250306	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1370	-39	5	-2.77	21491198	15535	47.88	1400	1419	1353	1831	987	1409	1383.41	0.40	-852	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	269	-4.98	0.39	12	0.08	-275.00	3508.00	2500	20240523	-45.20	1066	20241209	28.52	1597	-14.21	20250205	1226	11.75	20250204	2500	-45.20	20240523	1066	28.52	20241209	0.30	N	095910	500	98 억	77966	N	N	N	N
55	20250306	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1388	-21	5	-1.49	17422134	12589	38.80	1400	1419	1353	1831	987	1409	1383.92	0.40	-808	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	273	-5.05	0.40	12	0.06	-275.00	3508.00	2500	20240523	-44.48	1066	20241209	30.21	1597	-13.09	20250205	1226	13.21	20250204	2500	-44.48	20240523	1066	30.21	20241209	0.30	N	095910	500	98 억	77966	N	N	N	N
56	20250306	100710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1384	-25	5	-1.77	12675248	9155	28.22	1400	1419	1353	1831	987	1409	1384.52	0.40	-1004	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	272	-5.03	0.39	12	0.05	-275.00	3508.00	2500	20240523	-44.64	1066	20241209	29.83	1597	-13.34	20250205	1226	12.89	20250204	2500	-44.64	20240523	1066	29.83	20241209	0.30	N	095910	500	98 억	77966	N	N	N	N
57	20250306	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1418	9	2	0.64	2304561	1649	5.08	1400	1419	1381	1831	987	1409	1397.55	0.40	-1	1446	1427	1394	1375	1342	1437	1385	98	422	500	980	1	1	19643778	279	-5.16	0.40	12	0.01	-275.00	3508.00	2500	20240523	-43.28	1066	20241209	33.02	1597	-11.21	20250205	1226	15.66	20250204	2500	-43.28	20240523	1066	33.02	20241209	0.30	N	095910	500	98 억	77966	N	N	N	N
58	20250305	160703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1409	35	2	2.55	45336376	32447	37.69	1362	1413	1361	1786	962	1374	1397.24	0.37	5801	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	277	-5.12	0.40	12	0.17	-275.00	3508.00	2500	20240523	-43.64	1066	20241209	32.18	1597	-11.77	20250205	1226	14.93	20250204	2500	-43.64	20240523	1066	32.18	20241209	0.29	N	095910	500	98 억	71920	N	N	N	N
59	20250305	150706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1408	34	2	2.47	44177341	31624	36.73	1362	1413	1361	1786	962	1374	1396.96	0.37	5672	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	277	-5.12	0.40	12	0.16	-275.00	3508.00	2500	20240523	-43.68	1066	20241209	32.08	1597	-11.83	20250205	1226	14.85	20250204	2500	-43.68	20240523	1066	32.08	20241209	0.29	N	095910	500	98 억	71920	N	N	N	N
60	20250305	140704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1411	37	2	2.69	41167949	29488	34.25	1362	1413	1361	1786	962	1374	1396.09	0.37	5710	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	277	-5.13	0.40	12	0.15	-275.00	3508.00	2500	20240523	-43.56	1066	20241209	32.36	1597	-11.65	20250205	1226	15.09	20250204	2500	-43.56	20240523	1066	32.36	20241209	0.29	N	095910	500	98 억	71920	N	N	N	N
61	20250305	130702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1400	26	2	1.89	32098129	23039	26.76	1362	1408	1361	1786	962	1374	1393.21	0.37	4758	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	275	-5.09	0.40	12	0.12	-275.00	3508.00	2500	20240523	-44.00	1066	20241209	31.33	1597	-12.34	20250205	1226	14.19	20250204	2500	-44.00	20240523	1066	31.33	20241209	0.29	N	095910	500	98 억	71920	N	N	N	N
62	20250305	120705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1401	27	2	1.97	17703196	12775	14.84	1362	1408	1361	1786	962	1374	1385.77	0.37	2517	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	275	-5.09	0.40	12	0.07	-275.00	3508.00	2500	20240523	-43.96	1066	20241209	31.43	1597	-12.27	20250205	1226	14.27	20250204	2500	-43.96	20240523	1066	31.43	20241209	0.29	N	095910	500	98 억	71920	N	N	N	N
63	20250305	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	28	2	2.04	14875757	10756	12.49	1362	1408	1361	1786	962	1374	1383.02	0.37	3267	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	275	-5.10	0.40	12	0.05	-275.00	3508.00	2500	20240523	-43.92	1066	20241209	31.52	1597	-12.21	20250205	1226	14.36	20250204	2500	-43.92	20240523	1066	31.52	20241209	0.29	N	095910	500	98 억	71920	N	N	N	N
64	20250305	100704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	6	2	0.44	5251520	3828	4.45	1362	1384	1361	1786	962	1374	1371.87	0.37	837	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	271	-5.02	0.39	12	0.02	-275.00	3508.00	2500	20240523	-44.80	1066	20241209	29.46	1597	-13.59	20250205	1226	12.56	20250204	2500	-44.80	20240523	1066	29.46	20241209	0.29	N	095910	500	98 억	71920	N	N	N	N
65	20250305	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1383	9	2	0.66	912614	670	0.78	1362	1384	1361	1786	962	1374	1362.11	0.37	612	1483	1428	1369	1314	1255	1399	1285	98	412	500	960	1	1	19643778	272	-5.03	0.39	12	0.00	-275.00	3508.00	2500	20240523	-44.68	1066	20241209	29.74	1597	-13.40	20250205	1226	12.81	20250204	2500	-44.68	20240523	1066	29.74	20241209	0.29	N	095910	500	98 억	71920	N	N	N	N
66	20250304	160656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1374	-39	5	-2.76	117531001	86001	44.43	1413	1424	1310	1836	990	1413	1366.62	0.32	9065	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	270	-5.00	0.39	12	0.44	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.24	N	095910	500	98 억	63100	N	N	N	N
67	20250304	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	11	2	0.78	108962881	79844	41.25	1413	1424	1310	1836	990	1413	1364.70	0.32	9254	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	280	-5.18	0.41	12	0.41	-275.00	3508.00	2500	20240523	-43.04	1066	20241209	33.58	1597	-10.83	20250205	1226	16.15	20250204	2500	-43.04	20240523	1066	33.58	20241209	0.24	N	095910	500	98 억	63100	N	N	N	N
68	20250304	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1392	-21	5	-1.49	80048477	59372	30.67	1413	1413	1310	1836	990	1413	1348.25	0.32	10243	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	273	-5.06	0.40	12	0.30	-275.00	3508.00	2500	20240523	-44.32	1066	20241209	30.58	1597	-12.84	20250205	1226	13.54	20250204	2500	-44.32	20240523	1066	30.58	20241209	0.24	N	095910	500	98 억	63100	N	N	N	N
69	20250304	130654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1371	-42	5	-2.97	74191360	55141	28.49	1413	1413	1310	1836	990	1413	1345.48	0.32	11070	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	269	-4.99	0.39	12	0.28	-275.00	3508.00	2500	20240523	-45.16	1066	20241209	28.61	1597	-14.15	20250205	1226	11.83	20250204	2500	-45.16	20240523	1066	28.61	20241209	0.24	N	095910	500	98 억	63100	N	N	N	N
70	20250304	120653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1365	-48	5	-3.40	70649487	52558	27.15	1413	1413	1310	1836	990	1413	1344.22	0.32	11360	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	268	-4.96	0.39	12	0.27	-275.00	3508.00	2500	20240523	-45.40	1066	20241209	28.05	1597	-14.53	20250205	1226	11.34	20250204	2500	-45.40	20240523	1066	28.05	20241209	0.24	N	095910	500	98 억	63100	N	N	N	N
71	20250304	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1375	-38	5	-2.69	67584760	50316	26.00	1413	1413	1310	1836	990	1413	1343.21	0.32	11583	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	270	-5.00	0.39	12	0.26	-275.00	3508.00	2500	20240523	-45.00	1066	20241209	28.99	1597	-13.90	20250205	1226	12.15	20250204	2500	-45.00	20240523	1066	28.99	20241209	0.24	N	095910	500	98 억	63100	N	N	N	N
72	20250304	100651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1374	-39	5	-2.76	61523282	45888	23.71	1413	1413	1310	1836	990	1413	1340.73	0.32	12404	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	270	-5.00	0.39	12	0.23	-275.00	3508.00	2500	20240523	-45.04	1066	20241209	28.89	1597	-13.96	20250205	1226	12.07	20250204	2500	-45.04	20240523	1066	28.89	20241209	0.24	N	095910	500	98 억	63100	N	N	N	N
73	20250304	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1320	-93	5	-6.58	16736632	12437	6.43	1413	1413	1320	1836	990	1413	1345.71	0.32	88	1536	1474	1416	1354	1296	1445	1325	98	423	500	980	1	1	19643778	259	-4.80	0.38	12	0.06	-275.00	3508.00	2500	20240523	-47.20	1066	20241209	23.83	1597	-17.35	20250205	1226	7.67	20250204	2500	-47.20	20240523	1066	23.83	20241209	0.24	N	095910	500	98 억	63100	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History