KissMeData/048430/price/prices-20250301.csv at 254d69d93cff6e1164a1abccd372bdaef2e6017a

Files

ened 254d69d93c Update 2025-03-12 2978 top30,price

2025-03-12 18:11:51 +09:00

25 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	20250312	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-80	5	-0.88	966237845	106168	28.89	9110	9250	9000	11840	6380	9110	9101.04	0.48	7322	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1040	6.02	0.78	12	0.92	1499.00	11641.00	11600	20240328	-22.16	6050	20240806	49.26	10220	-11.64	20250306	7610	18.66	20250102	11600	-22.16	20240328	6050	49.26	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
3	20250312	150510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-40	5	-0.44	898946085	98725	26.86	9110	9250	9000	11840	6380	9110	9105.56	0.48	6407	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1045	6.05	0.78	12	0.86	1499.00	11641.00	11600	20240328	-21.81	6050	20240806	49.92	10220	-11.25	20250306	7610	19.19	20250102	11600	-21.81	20240328	6050	49.92	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
4	20250312	140509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	70	2	0.77	732915255	80474	21.90	9110	9250	9000	11840	6380	9110	9107.48	0.48	8763	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1058	6.12	0.79	12	0.70	1499.00	11641.00	11600	20240328	-20.86	6050	20240806	51.74	10220	-10.18	20250306	7610	20.63	20250102	11600	-20.86	20240328	6050	51.74	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
5	20250312	130510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9180	70	2	0.77	610066085	67023	18.24	9110	9250	9000	11840	6380	9110	9102.34	0.48	6110	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1058	6.12	0.79	12	0.58	1499.00	11641.00	11600	20240328	-20.86	6050	20240806	51.74	10220	-10.18	20250306	7610	20.63	20250102	11600	-20.86	20240328	6050	51.74	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
6	20250312	120512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-30	5	-0.33	535436840	58876	16.02	9110	9250	9000	11840	6380	9110	9094.31	0.48	7011	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1046	6.06	0.78	12	0.51	1499.00	11641.00	11600	20240328	-21.72	6050	20240806	50.08	10220	-11.15	20250306	7610	19.32	20250102	11600	-21.72	20240328	6050	50.08	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
7	20250312	110508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-70	5	-0.77	439453010	48292	13.14	9110	9250	9000	11840	6380	9110	9099.91	0.48	6043	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1041	6.03	0.78	12	0.42	1499.00	11641.00	11600	20240328	-22.07	6050	20240806	49.42	10220	-11.55	20250306	7610	18.79	20250102	11600	-22.07	20240328	6050	49.42	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
8	20250312	100510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	20	2	0.22	256087130	28178	7.67	9110	9250	9000	11840	6380	9110	9088.19	0.48	-1410	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1052	6.09	0.78	12	0.24	1499.00	11641.00	11600	20240328	-21.29	6050	20240806	50.91	10220	-10.67	20250306	7610	19.97	20250102	11600	-21.29	20240328	6050	50.91	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
9	20250312	090511	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9050	-60	5	-0.66	75961740	8366	2.28	9110	9250	9030	11840	6380	9110	9079.82	0.48	-520	10076	9592	9246	8762	8416	9420	8590	58	2730	500	6010	10	1	11520000	1043	6.04	0.78	12	0.07	1499.00	11641.00	11600	20240328	-21.98	6050	20240806	49.59	10220	-11.45	20250306	7610	18.92	20250102	11600	-21.98	20240328	6050	49.59	20240806	5.19	N	048430	500	57 억	55358	N	N	N	N
10	20250311	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-490	5	-5.10	3382602535	362112	35.41	9400	9730	8900	12480	6720	9600	9341.92	0.63	-28108	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1049	6.08	0.78	12	3.14	1499.00	11641.00	11600	20240328	-21.47	6050	20240806	50.58	10220	-10.86	20250306	7610	19.71	20250102	11600	-21.47	20240328	6050	50.58	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
11	20250311	150508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-590	5	-6.15	3164966435	338009	33.06	9400	9730	8960	12480	6720	9600	9363.52	0.63	-26997	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1038	6.01	0.77	12	2.93	1499.00	11641.00	11600	20240328	-22.33	6050	20240806	48.93	10220	-11.84	20250306	7610	18.40	20250102	11600	-22.33	20240328	6050	48.93	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
12	20250311	140508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-390	5	-4.06	2726192575	289798	28.34	9400	9730	9140	12480	6720	9600	9407.18	0.63	-16224	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1061	6.14	0.79	12	2.52	1499.00	11641.00	11600	20240328	-20.60	6050	20240806	52.23	10220	-9.88	20250306	7610	21.02	20250102	11600	-20.60	20240328	6050	52.23	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
13	20250311	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-400	5	-4.17	2529688945	268424	26.25	9400	9730	9150	12480	6720	9600	9424.19	0.63	-12630	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1060	6.14	0.79	12	2.33	1499.00	11641.00	11600	20240328	-20.69	6050	20240806	52.07	10220	-9.98	20250306	7610	20.89	20250102	11600	-20.69	20240328	6050	52.07	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
14	20250311	120507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9360	-240	5	-2.50	2064878865	218339	21.35	9400	9730	9240	12480	6720	9600	9457.18	0.63	-7184	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1078	6.24	0.80	12	1.90	1499.00	11641.00	11600	20240328	-19.31	6050	20240806	54.71	10220	-8.41	20250306	7610	23.00	20250102	11600	-19.31	20240328	6050	54.71	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
15	20250311	110507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9490	-110	5	-1.15	1847277655	195292	19.10	9400	9730	9240	12480	6720	9600	9459.02	0.63	-5661	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1093	6.33	0.82	12	1.70	1499.00	11641.00	11600	20240328	-18.19	6050	20240806	56.86	10220	-7.14	20250306	7610	24.70	20250102	11600	-18.19	20240328	6050	56.86	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
16	20250311	100509	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9510	-90	5	-0.94	1169605065	124659	12.19	9400	9590	9240	12480	6720	9600	9382.35	0.63	-2407	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1096	6.34	0.82	12	1.08	1499.00	11641.00	11600	20240328	-18.02	6050	20240806	57.19	10220	-6.95	20250306	7610	24.97	20250102	11600	-18.02	20240328	6050	57.19	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
17	20250311	090508	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9300	-300	5	-3.12	338860520	36226	3.54	9400	9410	9280	12480	6720	9600	9353.72	0.63	-2883	10486	10042	9326	8882	8166	10265	9105	58	2880	500	6330	10	1	11520000	1071	6.20	0.80	12	0.31	1499.00	11641.00	11600	20240328	-19.83	6050	20240806	53.72	10220	-9.00	20250306	7610	22.21	20250102	11600	-19.83	20240328	6050	53.72	20240806	4.44	N	048430	500	57 억	73103	N	N	N	N
18	20250310	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	320	2	3.45	9548375620	1012449	57.19	8780	9770	8610	12060	6500	9280	9431.12	0.62	-5205	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1106	6.40	0.82	12	8.79	1499.00	11641.00	11600	20240328	-17.24	6050	20240806	58.68	10220	-6.07	20250306	7610	26.15	20250102	11600	-17.24	20240328	6050	58.68	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
19	20250310	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	320	2	3.45	9194366425	975406	55.10	8780	9770	8610	12060	6500	9280	9426.58	0.62	-1958	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1106	6.40	0.82	12	8.47	1499.00	11641.00	11600	20240328	-17.24	6050	20240806	58.68	10220	-6.07	20250306	7610	26.15	20250102	11600	-17.24	20240328	6050	58.68	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
20	20250310	140505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	120	2	1.29	7045992405	752835	42.52	8780	9750	8610	12060	6500	9280	9359.55	0.62	-153	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1083	6.27	0.81	12	6.54	1499.00	11641.00	11600	20240328	-18.97	6050	20240806	55.37	10220	-8.02	20250306	7610	23.52	20250102	11600	-18.97	20240328	6050	55.37	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
21	20250310	130505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9370	90	2	0.97	6602730720	705398	39.85	8780	9750	8610	12060	6500	9280	9360.59	0.62	1134	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1079	6.25	0.80	12	6.12	1499.00	11641.00	11600	20240328	-19.22	6050	20240806	54.88	10220	-8.32	20250306	7610	23.13	20250102	11600	-19.22	20240328	6050	54.88	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
22	20250310	120504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9460	180	2	1.94	4729186575	509723	28.79	8780	9650	8610	12060	6500	9280	9277.94	0.62	-703	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1090	6.31	0.81	12	4.42	1499.00	11641.00	11600	20240328	-18.45	6050	20240806	56.36	10220	-7.44	20250306	7610	24.31	20250102	11600	-18.45	20240328	6050	56.36	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
23	20250310	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9390	110	2	1.19	4219486275	455856	25.75	8780	9650	8610	12060	6500	9280	9256.05	0.62	-8479	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1082	6.26	0.81	12	3.96	1499.00	11641.00	11600	20240328	-19.05	6050	20240806	55.21	10220	-8.12	20250306	7610	23.39	20250102	11600	-19.05	20240328	6050	55.21	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
24	20250310	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	240	2	2.59	2828563625	307536	17.37	8780	9650	8610	12060	6500	9280	9196.81	0.62	-14170	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1097	6.35	0.82	12	2.67	1499.00	11641.00	11600	20240328	-17.93	6050	20240806	57.36	10220	-6.85	20250306	7610	25.10	20250102	11600	-17.93	20240328	6050	57.36	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
25	20250310	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8950	-330	5	-3.56	661014850	74166	4.19	8780	9100	8610	12060	6500	9280	8899.41	0.62	-14485	11253	10266	9083	8096	6913	9675	7505	58	2780	500	6120	10	1	11520000	1031	5.97	0.77	12	0.64	1499.00	11641.00	11600	20240328	-22.84	6050	20240806	47.93	10220	-12.43	20250306	7610	17.61	20250102	11600	-22.84	20240328	6050	47.93	20240806	3.82	N	048430	500	57 억	71509	N	N	N	N
26	20250307	160503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9280	-420	5	-4.33	16746505090	1762476	79.37	9740	10070	7900	12610	6790	9700	9501.83	1.20	-64583	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1069	6.19	0.80	12	15.30	1499.00	11641.00	11600	20240328	-20.00	6050	20240806	53.39	10220	-9.20	20250306	7610	21.94	20250102	11600	-20.00	20240328	6050	53.39	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
27	20250307	150506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9110	-590	5	-6.08	16230477045	1706002	76.83	9740	10070	7900	12610	6790	9700	9513.14	1.20	-65499	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1049	6.08	0.78	12	14.81	1499.00	11641.00	11600	20240328	-21.47	6050	20240806	50.58	10220	-10.86	20250306	7610	19.71	20250102	11600	-21.47	20240328	6050	50.58	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
28	20250307	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8710	-990	5	-10.21	12640801050	1299339	58.51	9740	10070	8700	12610	6790	9700	9728.76	1.20	-68073	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1003	5.81	0.75	12	11.28	1499.00	11641.00	11600	20240328	-24.91	6050	20240806	43.97	10220	-14.77	20250306	7610	14.45	20250102	11600	-24.91	20240328	6050	43.97	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
29	20250307	130504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9670	-30	5	-0.31	11301946205	1155488	52.04	9740	10070	9450	12610	6790	9700	9781.49	1.20	-63619	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1114	6.45	0.83	12	10.03	1499.00	11641.00	11600	20240328	-16.64	6050	20240806	59.83	10220	-5.38	20250306	7610	27.07	20250102	11600	-16.64	20240328	6050	59.83	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
30	20250307	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9920	220	2	2.27	10396870130	1063248	47.88	9740	10070	9450	12610	6790	9700	9778.82	1.20	-57202	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1143	6.62	0.85	12	9.23	1499.00	11641.00	11600	20240328	-14.48	6050	20240806	63.97	10220	-2.94	20250306	7610	30.35	20250102	11600	-14.48	20240328	6050	63.97	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
31	20250307	110504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9620	-80	5	-0.82	8850110720	905452	40.78	9740	10070	9450	12610	6790	9700	9774.70	1.20	-50426	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1108	6.42	0.83	12	7.86	1499.00	11641.00	11600	20240328	-17.07	6050	20240806	59.01	10220	-5.87	20250306	7610	26.41	20250102	11600	-17.07	20240328	6050	59.01	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
32	20250307	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9760	60	2	0.62	5395110255	553118	24.91	9740	10000	9450	12610	6790	9700	9754.54	1.20	-47213	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1124	6.51	0.84	12	4.80	1499.00	11641.00	11600	20240328	-15.86	6050	20240806	61.32	10220	-4.50	20250306	7610	28.25	20250102	11600	-15.86	20240328	6050	61.32	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
33	20250307	090505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9520	-180	5	-1.86	1336999625	139177	6.27	9740	9750	9450	12610	6790	9700	9602.59	1.20	-7235	10926	10312	9606	8992	8286	10620	9300	58	2910	500	6400	10	1	11520000	1097	6.35	0.82	12	1.21	1499.00	11641.00	11600	20240328	-17.93	6050	20240806	57.36	10220	-6.85	20250306	7610	25.10	20250102	11600	-17.93	20240328	6050	57.36	20240806	3.79	N	048430	500	57 억	138422	N	N	N	N
34	20250306	160502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9700	1290	2	15.34	19045931955	1995283	2509.51	9300	10220	8900	10930	5890	8410	9545.00	1.99	-90855	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1117	6.47	0.83	12	17.32	1499.00	11641.00	11600	20240328	-16.38	6050	20240806	60.33	10220	-5.09	20250306	7610	27.46	20250102	11600	-16.38	20240328	6050	60.33	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
35	20250306	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	910	2	10.82	17618389585	1846407	2322.26	9300	10220	8900	10930	5890	8410	9541.99	1.99	-107760	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1074	6.22	0.80	12	16.03	1499.00	11641.00	11600	20240328	-19.66	6050	20240806	54.05	10220	-8.81	20250306	7610	22.47	20250102	11600	-19.66	20240328	6050	54.05	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
36	20250306	140500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9160	750	2	8.92	16105676100	1684038	2118.05	9300	10220	8900	10930	5890	8410	9563.72	1.99	-138573	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1055	6.11	0.79	12	14.62	1499.00	11641.00	11600	20240328	-21.03	6050	20240806	51.40	10220	-10.37	20250306	7610	20.37	20250102	11600	-21.03	20240328	6050	51.40	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
37	20250306	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	550	2	6.54	15161982765	1580451	1987.76	9300	10220	8900	10930	5890	8410	9593.45	1.99	-153414	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1032	5.98	0.77	12	13.72	1499.00	11641.00	11600	20240328	-22.76	6050	20240806	48.10	10220	-12.33	20250306	7610	17.74	20250102	11600	-22.76	20240328	6050	48.10	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
38	20250306	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	660	2	7.85	14611968990	1519672	1911.32	9300	10220	8900	10930	5890	8410	9615.21	1.99	-141392	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1045	6.05	0.78	12	13.19	1499.00	11641.00	11600	20240328	-21.81	6050	20240806	49.92	10220	-11.25	20250306	7610	19.19	20250102	11600	-21.81	20240328	6050	49.92	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
39	20250306	110459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	630	2	7.49	13984493775	1450019	1823.72	9300	10220	8900	10930	5890	8410	9644.35	1.99	-129677	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1041	6.03	0.78	12	12.59	1499.00	11641.00	11600	20240328	-22.07	6050	20240806	49.42	10220	-11.55	20250306	7610	18.79	20250102	11600	-22.07	20240328	6050	49.42	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
40	20250306	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9530	1120	2	13.32	12002942290	1236517	1555.19	9300	10220	8900	10930	5890	8410	9707.06	1.99	-141282	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1098	6.36	0.82	12	10.73	1499.00	11641.00	11600	20240328	-17.84	6050	20240806	57.52	10220	-6.75	20250306	7610	25.23	20250102	11600	-17.84	20240328	6050	57.52	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
41	20250306	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9560	1150	2	13.67	1931563170	207655	261.17	9300	9700	8900	10930	5890	8410	9301.79	1.99	-7478	8776	8592	8486	8302	8196	8540	8250	58	2520	500	5550	10	1	11520000	1101	6.38	0.82	12	1.80	1499.00	11641.00	11600	20240328	-17.59	6050	20240806	58.02	9700	-1.44	20250306	7610	25.62	20250102	11600	-17.59	20240328	6050	58.02	20240806	3.76	N	048430	500	57 억	229401	N	N	N	N
42	20250305	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-30	5	-0.36	650051670	76479	59.97	8430	8670	8380	10970	5910	8440	8499.77	1.95	5356	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	969	5.61	0.72	12	0.66	1499.00	11641.00	11600	20240328	-27.50	6050	20240806	39.01	8930	-5.82	20250228	7610	10.51	20250102	11600	-27.50	20240328	6050	39.01	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
43	20250305	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	0	3	0.00	599449840	70475	55.26	8430	8670	8380	10970	5910	8440	8505.89	1.95	3745	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.61	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
44	20250305	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	0	3	0.00	510559330	59945	47.01	8430	8670	8380	10970	5910	8440	8517.18	1.95	-729	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.52	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
45	20250305	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	0	3	0.00	477836680	56071	43.97	8430	8670	8380	10970	5910	8440	8522.05	1.95	-617	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	972	5.63	0.73	12	0.49	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
46	20250305	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	10	2	0.12	444312140	52092	40.85	8430	8670	8395	10970	5910	8440	8529.44	1.95	-670	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	973	5.64	0.73	12	0.45	1499.00	11641.00	11600	20240328	-27.16	6050	20240806	39.67	8930	-5.38	20250228	7610	11.04	20250102	11600	-27.16	20240328	6050	39.67	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
47	20250305	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	70	2	0.83	375346130	43923	34.44	8430	8670	8395	10970	5910	8440	8545.64	1.95	-620	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	980	5.68	0.73	12	0.38	1499.00	11641.00	11600	20240328	-26.64	6050	20240806	40.66	8930	-4.70	20250228	7610	11.83	20250102	11600	-26.64	20240328	6050	40.66	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
48	20250305	100457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	110	2	1.30	253382145	29537	23.16	8430	8670	8395	10970	5910	8440	8578.65	1.95	-719	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	985	5.70	0.73	12	0.26	1499.00	11641.00	11600	20240328	-26.29	6050	20240806	41.32	8930	-4.26	20250228	7610	12.35	20250102	11600	-26.29	20240328	6050	41.32	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
49	20250305	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-30	5	-0.36	18870205	2240	1.76	8430	8450	8395	10970	5910	8440	8423.92	1.95	326	8786	8612	8456	8282	8126	8535	8205	58	2530	500	5570	10	1	11520000	969	5.61	0.72	12	0.02	1499.00	11641.00	11600	20240328	-27.50	6050	20240806	39.01	8930	-5.82	20250228	7610	10.51	20250102	11600	-27.50	20240328	6050	39.01	20240806	3.79	N	048430	500	57 억	224112	N	N	N	N
50	20250304	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	-260	5	-2.99	1064251840	126155	23.83	8620	8630	8300	11310	6090	8700	8435.90	2.13	-22908	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	972	5.63	0.73	12	1.10	1499.00	11641.00	11600	20240328	-27.24	6050	20240806	39.50	8930	-5.49	20250228	7610	10.91	20250102	11600	-27.24	20240328	6050	39.50	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
51	20250304	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-330	5	-3.79	1016777410	120516	22.76	8620	8630	8300	11310	6090	8700	8436.71	2.13	-21704	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	964	5.58	0.72	12	1.05	1499.00	11641.00	11600	20240328	-27.84	6050	20240806	38.35	8930	-6.27	20250228	7610	9.99	20250102	11600	-27.84	20240328	6050	38.35	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
52	20250304	140452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	-330	5	-3.79	966740890	114535	21.63	8620	8630	8300	11310	6090	8700	8440.41	2.13	-20314	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	964	5.58	0.72	12	0.99	1499.00	11641.00	11600	20240328	-27.84	6050	20240806	38.35	8930	-6.27	20250228	7610	9.99	20250102	11600	-27.84	20240328	6050	38.35	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
53	20250304	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8360	-340	5	-3.91	862423360	102015	19.27	8620	8630	8300	11310	6090	8700	8453.71	2.13	-18563	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	963	5.58	0.72	12	0.89	1499.00	11641.00	11600	20240328	-27.93	6050	20240806	38.18	8930	-6.38	20250228	7610	9.86	20250102	11600	-27.93	20240328	6050	38.18	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
54	20250304	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	-220	5	-2.53	786708735	92971	17.56	8620	8630	8300	11310	6090	8700	8461.69	2.13	-18280	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	977	5.66	0.73	12	0.81	1499.00	11641.00	11600	20240328	-26.90	6050	20240806	40.17	8930	-5.04	20250228	7610	11.43	20250102	11600	-26.90	20240328	6050	40.17	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
55	20250304	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	-270	5	-3.10	718270105	84885	16.03	8620	8630	8300	11310	6090	8700	8461.48	2.13	-17295	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	971	5.62	0.72	12	0.74	1499.00	11641.00	11600	20240328	-27.33	6050	20240806	39.34	8930	-5.60	20250228	7610	10.78	20250102	11600	-27.33	20240328	6050	39.34	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
56	20250304	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-300	5	-3.45	519672770	61436	11.60	8620	8630	8300	11310	6090	8700	8458.48	2.13	-16111	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	968	5.60	0.72	12	0.53	1499.00	11641.00	11600	20240328	-27.59	6050	20240806	38.84	8930	-5.94	20250228	7610	10.38	20250102	11600	-27.59	20240328	6050	38.84	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N
57	20250304	090446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-230	5	-2.64	92434040	10820	2.04	8620	8630	8420	11310	6090	8700	8541.82	2.13	-3803	9473	9086	8543	8156	7613	9280	8350	58	2610	500	5740	10	1	11520000	976	5.65	0.73	12	0.09	1499.00	11641.00	11600	20240328	-26.98	6050	20240806	40.00	8930	-5.15	20250228	7610	11.30	20250102	11600	-26.98	20240328	6050	40.00	20240806	3.78	N	048430	500	57 억	245218	N	N	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History