KissMeData/051370/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

ened da79056a4b Update 2025-02-12 2977 top30,price

2025-02-12 18:11:26 +09:00

25 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250212	160514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9220	-50	5	-0.54	580020670	63062	65.50	9280	9320	9100	12050	6490	9270	9197.62	4.08	-14100	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2151	7.87	0.98	12	0.27	1171.00	9452.00	22050	20240130	-58.19	7730	20241209	19.28	9950	-7.34	20250121	8620	6.96	20250203	17970	-48.69	20240213	7730	19.28	20241209	2.53	N	051370	500	116 억	951361	N	N	26	N	N
3	20250212	150514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9180	-90	5	-0.97	556044660	60455	62.80	9280	9320	9100	12050	6490	9270	9197.66	4.08	-13510	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2141	7.84	0.97	12	0.26	1171.00	9452.00	22050	20240130	-58.37	7730	20241209	18.76	9950	-7.74	20250121	8620	6.50	20250203	17970	-48.91	20240213	7730	18.76	20241209	2.53	N	051370	500	116 억	951361	N	N	30	N	N
4	20250212	140514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9210	-60	5	-0.65	425466590	46296	48.09	9280	9320	9100	12050	6490	9270	9190.14	4.08	-10111	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2148	7.87	0.97	12	0.20	1171.00	9452.00	22050	20240130	-58.23	7730	20241209	19.15	9950	-7.44	20250121	8620	6.84	20250203	17970	-48.75	20240213	7730	19.15	20241209	2.53	N	051370	500	116 억	951361	N	N	30	N	N
5	20250212	130515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-80	5	-0.86	395508240	43059	44.73	9280	9320	9100	12050	6490	9270	9185.26	4.08	-9256	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2144	7.85	0.97	12	0.18	1171.00	9452.00	22050	20240130	-58.32	7730	20241209	18.89	9950	-7.64	20250121	8620	6.61	20250203	17970	-48.86	20240213	7730	18.89	20241209	2.53	N	051370	500	116 억	951361	N	N	30	N	N
6	20250212	120515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	-80	5	-0.86	298851580	32519	33.78	9280	9320	9100	12050	6490	9270	9190.06	4.08	-7882	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2144	7.85	0.97	12	0.14	1171.00	9452.00	22050	20240130	-58.32	7730	20241209	18.89	9950	-7.64	20250121	8620	6.61	20250203	17970	-48.86	20240213	7730	18.89	20241209	2.53	N	051370	500	116 억	951361	N	N	30	N	N
7	20250212	110513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-100	5	-1.08	235308540	25630	26.62	9280	9320	9100	12050	6490	9270	9180.98	4.08	-7457	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2139	7.83	0.97	12	0.11	1171.00	9452.00	22050	20240130	-58.41	7730	20241209	18.63	9950	-7.84	20250121	8620	6.38	20250203	17970	-48.97	20240213	7730	18.63	20241209	2.53	N	051370	500	116 억	951361	N	N	30	N	N
8	20250212	100514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9170	-100	5	-1.08	143545780	15624	16.23	9280	9320	9100	12050	6490	9270	9187.52	4.08	-6985	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2139	7.83	0.97	12	0.07	1171.00	9452.00	22050	20240130	-58.41	7730	20241209	18.63	9950	-7.84	20250121	8620	6.38	20250203	17970	-48.97	20240213	7730	18.63	20241209	2.53	N	051370	500	116 억	951361	N	N	30	N	N
9	20250212	090517	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9230	-40	5	-0.43	25125050	2709	2.81	9280	9320	9230	12050	6490	9270	9274.66	4.08	-1760	9656	9462	9326	9132	8996	9395	9065	117	2780	500	6850	10	1	23327472	2153	7.88	0.98	12	0.01	1171.00	9452.00	22050	20240130	-58.14	7730	20241209	19.40	9950	-7.24	20250121	8620	7.08	20250203	17970	-48.64	20240213	7730	19.40	20241209	2.53	N	051370	500	116 억	951361	N	N	30	N	N
10	20250211	160515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	-200	5	-2.11	895326630	96157	72.42	9520	9520	9190	12310	6630	9470	9310.77	4.21	-31674	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2162	7.92	0.98	12	0.41	1171.00	9452.00	22050	20240130	-57.96	7730	20241209	19.92	9950	-6.83	20250121	8620	7.54	20250203	17970	-48.41	20240213	7730	19.92	20241209	2.53	N	051370	500	116 억	982506	N	N	30	N	N
11	20250211	150514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9290	-180	5	-1.90	759063070	81408	61.31	9520	9520	9210	12310	6630	9470	9323.82	4.21	-30695	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2167	7.93	0.98	12	0.35	1171.00	9452.00	22050	20240130	-57.87	7730	20241209	20.18	9950	-6.63	20250121	8620	7.77	20250203	17970	-48.30	20240213	7730	20.18	20241209	2.53	N	051370	500	116 억	982506	N	N	277	N	N
12	20250211	140515	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9300	-170	5	-1.80	671961350	72044	54.26	9520	9520	9210	12310	6630	9470	9326.70	4.21	-27510	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2169	7.94	0.98	12	0.31	1171.00	9452.00	22050	20240130	-57.82	7730	20241209	20.31	9950	-6.53	20250121	8620	7.89	20250203	17970	-48.25	20240213	7730	20.31	20241209	2.53	N	051370	500	116 억	982506	N	N	277	N	N
13	20250211	130513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	-200	5	-2.11	616499930	66080	49.77	9520	9520	9210	12310	6630	9470	9329.17	4.21	-26700	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2162	7.92	0.98	12	0.28	1171.00	9452.00	22050	20240130	-57.96	7730	20241209	19.92	9950	-6.83	20250121	8620	7.54	20250203	17970	-48.41	20240213	7730	19.92	20241209	2.53	N	051370	500	116 억	982506	N	N	277	N	N
14	20250211	120513	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9280	-190	5	-2.01	504815330	54002	40.67	9520	9520	9270	12310	6630	9470	9347.63	4.21	-19496	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2165	7.92	0.98	12	0.23	1171.00	9452.00	22050	20240130	-57.91	7730	20241209	20.05	9950	-6.73	20250121	8620	7.66	20250203	17970	-48.36	20240213	7730	20.05	20241209	2.53	N	051370	500	116 억	982506	N	N	277	N	N
15	20250211	110514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	-160	5	-1.69	461191650	49307	37.14	9520	9520	9270	12310	6630	9470	9353.00	4.21	-17881	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2172	7.95	0.98	12	0.21	1171.00	9452.00	22050	20240130	-57.78	7730	20241209	20.44	9950	-6.43	20250121	8620	8.00	20250203	17970	-48.19	20240213	7730	20.44	20241209	2.53	N	051370	500	116 억	982506	N	N	277	N	N
16	20250211	100514	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9310	-160	5	-1.69	303514120	32384	24.39	9520	9520	9280	12310	6630	9470	9371.74	4.21	-13536	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2172	7.95	0.98	12	0.14	1171.00	9452.00	22050	20240130	-57.78	7730	20241209	20.44	9950	-6.43	20250121	8620	8.00	20250203	17970	-48.19	20240213	7730	20.44	20241209	2.53	N	051370	500	116 억	982506	N	N	277	N	N
17	20250211	090516	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9330	-140	5	-1.48	69749520	7388	5.56	9520	9520	9330	12310	6630	9470	9440.11	4.21	-4567	9823	9646	9343	9166	8863	9735	9255	117	2840	500	7000	10	1	23327472	2176	7.97	0.99	12	0.03	1171.00	9452.00	22050	20240130	-57.69	7730	20241209	20.70	9950	-6.23	20250121	8620	8.24	20250203	17970	-48.08	20240213	7730	20.70	20241209	2.53	N	051370	500	116 억	982506	N	N	277	N	N
18	20250210	160512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9470	150	2	1.61	1234128320	131797	160.40	9250	9520	9040	12110	6530	9320	9363.88	4.15	14686	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2209	8.09	1.00	12	0.56	1171.00	9452.00	22050	20240130	-57.05	7730	20241209	22.51	9950	-4.82	20250121	8620	9.86	20250203	17970	-47.30	20240213	7730	22.51	20241209	2.53	N	051370	500	116 억	967827	N	N	277	N	N
19	20250210	150511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9400	80	2	0.86	1137752890	121608	148.00	9250	9520	9040	12110	6530	9320	9356.01	4.15	8675	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2193	8.03	0.99	12	0.52	1171.00	9452.00	22050	20240130	-57.37	7730	20241209	21.60	9950	-5.53	20250121	8620	9.05	20250203	17970	-47.69	20240213	7730	21.60	20241209	2.53	N	051370	500	116 억	967827	N	N	193	N	N
20	20250210	140511	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	60	2	0.64	941942560	100842	122.72	9250	9520	9040	12110	6530	9320	9340.85	4.15	512	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2188	8.01	0.99	12	0.43	1171.00	9452.00	22050	20240130	-57.46	7730	20241209	21.35	9950	-5.73	20250121	8620	8.82	20250203	17970	-47.80	20240213	7730	21.35	20241209	2.53	N	051370	500	116 억	967827	N	N	193	N	N
21	20250210	130512	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9440	120	2	1.29	849230140	90990	110.73	9250	9520	9040	12110	6530	9320	9333.28	4.15	212	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2202	8.06	1.00	12	0.39	1171.00	9452.00	22050	20240130	-57.19	7730	20241209	22.12	9950	-5.13	20250121	8620	9.51	20250203	17970	-47.47	20240213	7730	22.12	20241209	2.53	N	051370	500	116 억	967827	N	N	193	N	N
22	20250210	120509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9430	110	2	1.18	689336530	74025	90.09	9250	9520	9040	12110	6530	9320	9312.18	4.15	-5886	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2200	8.05	1.00	12	0.32	1171.00	9452.00	22050	20240130	-57.23	7730	20241209	21.99	9950	-5.23	20250121	8620	9.40	20250203	17970	-47.52	20240213	7730	21.99	20241209	2.53	N	051370	500	116 억	967827	N	N	193	N	N
23	20250210	110509	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9380	60	2	0.64	569853540	61374	74.69	9250	9520	9040	12110	6530	9320	9284.73	4.15	-9303	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2188	8.01	0.99	12	0.26	1171.00	9452.00	22050	20240130	-57.46	7730	20241209	21.35	9950	-5.73	20250121	8620	8.82	20250203	17970	-47.80	20240213	7730	21.35	20241209	2.53	N	051370	500	116 억	967827	N	N	193	N	N
24	20250210	100507	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	0	3	0.00	284426180	31075	37.82	9250	9330	9040	12110	6530	9320	9150.99	4.15	-10515	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2174	7.96	0.99	12	0.13	1171.00	9452.00	22050	20240130	-57.73	7730	20241209	20.57	9950	-6.33	20250121	8620	8.12	20250203	17970	-48.14	20240213	7730	20.57	20241209	2.53	N	051370	500	116 억	967827	N	N	193	N	N
25	20250210	090506	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9100	-220	5	-2.36	102728110	11223	13.66	9250	9290	9040	12110	6530	9320	9147.99	4.15	-8229	9673	9496	9203	9026	8733	9585	9115	117	2790	500	6890	10	1	23327472	2123	7.77	0.96	12	0.05	1171.00	9452.00	22050	20240130	-58.73	7730	20241209	17.72	9950	-8.54	20250121	8620	5.57	20250203	17970	-49.36	20240213	7730	17.72	20241209	2.53	N	051370	500	116 억	967827	N	N	193	N	N
26	20250207	160503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	280	2	3.10	748563230	81158	137.44	9030	9380	8910	11750	6330	9040	9222.38	4.06	19701	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2174	7.96	0.99	12	0.35	1171.00	9452.00	22050	20240130	-57.73	7730	20241209	20.57	9950	-6.33	20250121	8620	8.12	20250203	17970	-48.14	20240213	7730	20.57	20241209	2.55	N	051370	500	116 억	947559	N	N	193	N	N
27	20250207	150505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9320	280	2	3.10	684670150	74297	125.82	9030	9380	8910	11750	6330	9040	9215.31	4.06	21113	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2174	7.96	0.99	12	0.32	1171.00	9452.00	22050	20240130	-57.73	7730	20241209	20.57	9950	-6.33	20250121	8620	8.12	20250203	17970	-48.14	20240213	7730	20.57	20241209	2.55	N	051370	500	116 억	947559	N	N	133	N	N
28	20250207	140503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9260	220	2	2.43	520820950	56739	96.09	9030	9340	8910	11750	6330	9040	9179.24	4.06	18847	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2160	7.91	0.98	12	0.24	1171.00	9452.00	22050	20240130	-58.00	7730	20241209	19.79	9950	-6.93	20250121	8620	7.42	20250203	17970	-48.47	20240213	7730	19.79	20241209	2.55	N	051370	500	116 억	947559	N	N	133	N	N
29	20250207	130503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9250	210	2	2.32	488034260	53189	90.08	9030	9340	8910	11750	6330	9040	9175.47	4.06	19812	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2158	7.90	0.98	12	0.23	1171.00	9452.00	22050	20240130	-58.05	7730	20241209	19.66	9950	-7.04	20250121	8620	7.31	20250203	17970	-48.53	20240213	7730	19.66	20241209	2.55	N	051370	500	116 억	947559	N	N	133	N	N
30	20250207	120503	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9270	230	2	2.54	371851100	40674	68.88	9030	9340	8910	11750	6330	9040	9142.23	4.06	15442	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2162	7.92	0.98	12	0.17	1171.00	9452.00	22050	20240130	-57.96	7730	20241209	19.92	9950	-6.83	20250121	8620	7.54	20250203	17970	-48.41	20240213	7730	19.92	20241209	2.55	N	051370	500	116 억	947559	N	N	133	N	N
31	20250207	110501	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9190	150	2	1.66	226156130	24948	42.25	9030	9250	8910	11750	6330	9040	9065.10	4.06	11066	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2144	7.85	0.97	12	0.11	1171.00	9452.00	22050	20240130	-58.32	7730	20241209	18.89	9950	-7.64	20250121	8620	6.61	20250203	17970	-48.86	20240213	7730	18.89	20241209	2.55	N	051370	500	116 억	947559	N	N	133	N	N
32	20250207	100502	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9000	-40	5	-0.44	90675860	10081	17.07	9030	9100	8910	11750	6330	9040	8994.73	4.06	3790	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2099	7.69	0.95	12	0.04	1171.00	9452.00	22050	20240130	-59.18	7730	20241209	16.43	9950	-9.55	20250121	8620	4.41	20250203	17970	-49.92	20240213	7730	16.43	20241209	2.55	N	051370	500	116 억	947559	N	N	133	N	N
33	20250207	090505	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	-90	5	-1.00	24182120	2704	4.58	9030	9030	8910	11750	6330	9040	8943.09	4.06	687	9226	9132	8976	8882	8726	9055	8805	117	2710	500	6680	10	1	23327472	2088	7.64	0.95	12	0.01	1171.00	9452.00	22050	20240130	-59.41	7730	20241209	15.78	9950	-10.05	20250121	8620	3.83	20250203	17970	-50.19	20240213	7730	15.78	20241209	2.55	N	051370	500	116 억	947559	N	N	133	N	N
34	20250206	160452	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9040	50	2	0.56	522675530	58586	160.80	9070	9070	8820	11680	6300	8990	8921.42	4.03	6812	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2109	7.72	0.96	12	0.25	1171.00	9452.00	22050	20240130	-59.00	7730	20241209	16.95	9950	-9.15	20250121	8620	4.87	20250203	18300	-50.60	20240206	7730	16.95	20241209	2.54	N	051370	500	116 억	940792	N	N	133	N	N
35	20250206	150453	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8970	-20	5	-0.22	447963300	50279	138.00	9070	9070	8820	11680	6300	8990	8909.55	4.03	5517	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2092	7.66	0.95	12	0.22	1171.00	9452.00	22050	20240130	-59.32	7730	20241209	16.04	9950	-9.85	20250121	8620	4.06	20250203	18300	-50.98	20240206	7730	16.04	20241209	2.54	N	051370	500	116 억	940792	N	N	26	N	N
36	20250206	140456	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8940	-50	5	-0.56	390458460	43841	120.33	9070	9070	8820	11680	6300	8990	8906.24	4.03	1369	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2085	7.63	0.95	12	0.19	1171.00	9452.00	22050	20240130	-59.46	7730	20241209	15.65	9950	-10.15	20250121	8620	3.71	20250203	18300	-51.15	20240206	7730	15.65	20241209	2.54	N	051370	500	116 억	940792	N	N	26	N	N
37	20250206	130453	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8910	-80	5	-0.89	354704640	39836	109.33	9070	9070	8820	11680	6300	8990	8904.12	4.03	2213	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2078	7.61	0.94	12	0.17	1171.00	9452.00	22050	20240130	-59.59	7730	20241209	15.27	9950	-10.45	20250121	8620	3.36	20250203	18300	-51.31	20240206	7730	15.27	20241209	2.54	N	051370	500	116 억	940792	N	N	26	N	N
38	20250206	120451	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8900	-90	5	-1.00	341282590	38327	105.19	9070	9070	8820	11680	6300	8990	8904.50	4.03	2769	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2076	7.60	0.94	12	0.16	1171.00	9452.00	22050	20240130	-59.64	7730	20241209	15.14	9950	-10.55	20250121	8620	3.25	20250203	18300	-51.37	20240206	7730	15.14	20241209	2.54	N	051370	500	116 억	940792	N	N	26	N	N
39	20250206	110445	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8860	-130	5	-1.45	240804600	26988	74.07	9070	9070	8830	11680	6300	8990	8922.65	4.03	-1412	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2067	7.57	0.94	12	0.12	1171.00	9452.00	22050	20240130	-59.82	7730	20241209	14.62	9950	-10.95	20250121	8620	2.78	20250203	18300	-51.58	20240206	7730	14.62	20241209	2.54	N	051370	500	116 억	940792	N	N	26	N	N
40	20250206	100451	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8960	-30	5	-0.33	111013220	12377	33.97	9070	9070	8930	11680	6300	8990	8969.32	4.03	389	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2090	7.65	0.95	12	0.05	1171.00	9452.00	22050	20240130	-59.37	7730	20241209	15.91	9950	-9.95	20250121	8620	3.94	20250203	18300	-51.04	20240206	7730	15.91	20241209	2.54	N	051370	500	116 억	940792	N	N	26	N	N
41	20250206	090454	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	9010	20	2	0.22	13131180	1455	3.99	9070	9070	9010	11680	6300	8990	9024.87	4.03	869	9163	9076	8943	8856	8723	9120	8900	117	2690	500	6650	10	1	23327472	2102	7.69	0.95	12	0.01	1171.00	9452.00	22050	20240130	-59.14	7730	20241209	16.56	9950	-9.45	20250121	8620	4.52	20250203	18300	-50.77	20240206	7730	16.56	20241209	2.54	N	051370	500	116 억	940792	N	N	26	N	N
42	20250205	160448	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8990	180	2	2.04	325991290	36414	61.39	8830	9030	8810	11450	6170	8810	8951.48	3.99	10225	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2097	7.68	0.95	12	0.16	1171.00	9452.00	22050	20240130	-59.23	7730	20241209	16.30	9950	-9.65	20250121	8620	4.29	20250203	18490	-51.38	20240205	7730	16.30	20241209	2.57	N	051370	500	116 억	930678	N	N	26	N	N
43	20250205	150450	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8920	110	2	1.25	290249210	32436	54.69	8830	9030	8810	11450	6170	8810	8948.37	3.99	10554	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2081	7.62	0.94	12	0.14	1171.00	9452.00	22050	20240130	-59.55	7730	20241209	15.39	9950	-10.35	20250121	8620	3.48	20250203	18490	-51.76	20240205	7730	15.39	20241209	2.57	N	051370	500	116 억	930678	N	N	155	N	N
44	20250205	140450	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8950	140	2	1.59	224516280	25077	42.28	8830	9030	8810	11450	6170	8810	8953.08	3.99	9705	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2088	7.64	0.95	12	0.11	1171.00	9452.00	22050	20240130	-59.41	7730	20241209	15.78	9950	-10.05	20250121	8620	3.83	20250203	18490	-51.60	20240205	7730	15.78	20241209	2.57	N	051370	500	116 억	930678	N	N	155	N	N
45	20250205	130449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8980	170	2	1.93	196187140	21912	36.94	8830	9030	8810	11450	6170	8810	8953.41	3.99	9704	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2095	7.67	0.95	12	0.09	1171.00	9452.00	22050	20240130	-59.27	7730	20241209	16.17	9950	-9.75	20250121	8620	4.18	20250203	18490	-51.43	20240205	7730	16.17	20241209	2.57	N	051370	500	116 억	930678	N	N	155	N	N
46	20250205	120449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8980	170	2	1.93	161056870	18010	30.36	8830	9020	8810	11450	6170	8810	8942.64	3.99	8998	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2095	7.67	0.95	12	0.08	1171.00	9452.00	22050	20240130	-59.27	7730	20241209	16.17	9950	-9.75	20250121	8620	4.18	20250203	18490	-51.43	20240205	7730	16.17	20241209	2.57	N	051370	500	116 억	930678	N	N	155	N	N
47	20250205	110449	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8930	120	2	1.36	83149940	9323	15.72	8830	8990	8810	11450	6170	8810	8918.80	3.99	4849	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2083	7.63	0.94	12	0.04	1171.00	9452.00	22050	20240130	-59.50	7730	20241209	15.52	9950	-10.25	20250121	8620	3.60	20250203	18490	-51.70	20240205	7730	15.52	20241209	2.57	N	051370	500	116 억	930678	N	N	155	N	N
48	20250205	100452	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8920	110	2	1.25	49350660	5527	9.32	8830	8990	8810	11450	6170	8810	8929.01	3.99	3277	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2081	7.62	0.94	12	0.02	1171.00	9452.00	22050	20240130	-59.55	7730	20241209	15.39	9950	-10.35	20250121	8620	3.48	20250203	18490	-51.76	20240205	7730	15.39	20241209	2.57	N	051370	500	116 억	930678	N	N	155	N	N
49	20250205	090456	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8840	30	2	0.34	3050550	345	0.58	8830	8890	8810	11450	6170	8810	8842.17	3.99	96	9016	8912	8796	8692	8576	8965	8745	117	2640	500	6510	10	1	23327472	2062	7.55	0.94	12	0.00	1171.00	9452.00	22050	20240130	-59.91	7730	20241209	14.36	9950	-11.16	20250121	8620	2.55	20250203	18490	-52.19	20240205	7730	14.36	20241209	2.57	N	051370	500	116 억	930678	N	N	155	N	N
50	20250204	160444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8810	140	2	1.61	521603280	59089	65.75	8680	8900	8680	11270	6070	8670	8827.45	4.02	-6295	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2055	7.52	0.93	12	0.25	1171.00	9452.00	22050	20240130	-60.05	7730	20241209	13.97	9950	-11.46	20250121	8620	2.20	20250203	18490	-52.35	20240205	7730	13.97	20241209	2.51	N	051370	500	116 억	936829	N	N	155	N	N
51	20250204	150444	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8780	110	2	1.27	481393250	54521	60.66	8680	8900	8680	11270	6070	8670	8829.50	4.02	-5476	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2048	7.50	0.93	12	0.23	1171.00	9452.00	22050	20240130	-60.18	7730	20241209	13.58	9950	-11.76	20250121	8620	1.86	20250203	18490	-52.51	20240205	7730	13.58	20241209	2.51	N	051370	500	116 억	936829	N	N	130	N	N
52	20250204	140445	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8840	170	2	1.96	402707620	45588	50.72	8680	8900	8680	11270	6070	8670	8833.63	4.02	-1869	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2062	7.55	0.94	12	0.20	1171.00	9452.00	22050	20240130	-59.91	7730	20241209	14.36	9950	-11.16	20250121	8620	2.55	20250203	18490	-52.19	20240205	7730	14.36	20241209	2.51	N	051370	500	116 억	936829	N	N	130	N	N
53	20250204	130445	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8880	210	2	2.42	367070720	41559	46.24	8680	8900	8680	11270	6070	8670	8832.52	4.02	-1815	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2071	7.58	0.94	12	0.18	1171.00	9452.00	22050	20240130	-59.73	7730	20241209	14.88	9950	-10.75	20250121	8620	3.02	20250203	18490	-51.97	20240205	7730	14.88	20241209	2.51	N	051370	500	116 억	936829	N	N	130	N	N
54	20250204	120450	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8850	180	2	2.08	361466950	40927	45.54	8680	8900	8680	11270	6070	8670	8831.99	4.02	-1954	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2064	7.56	0.94	12	0.18	1171.00	9452.00	22050	20240130	-59.86	7730	20241209	14.49	9950	-11.06	20250121	8620	2.67	20250203	18490	-52.14	20240205	7730	14.49	20241209	2.51	N	051370	500	116 억	936829	N	N	130	N	N
55	20250204	110441	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8820	150	2	1.73	205137690	23292	25.92	8680	8890	8680	11270	6070	8670	8807.22	4.02	4046	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2057	7.53	0.93	12	0.10	1171.00	9452.00	22050	20240130	-60.00	7730	20241209	14.10	9950	-11.36	20250121	8620	2.32	20250203	18490	-52.30	20240205	7730	14.10	20241209	2.51	N	051370	500	116 억	936829	N	N	130	N	N
56	20250204	100443	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8850	180	2	2.08	147969760	16828	18.72	8680	8880	8680	11270	6070	8670	8793.07	4.02	6175	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2064	7.56	0.94	12	0.07	1171.00	9452.00	22050	20240130	-59.86	7730	20241209	14.49	9950	-11.06	20250121	8620	2.67	20250203	18490	-52.14	20240205	7730	14.49	20241209	2.51	N	051370	500	116 억	936829	N	N	130	N	N
57	20250204	090443	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	8750	80	2	0.92	33966690	3900	4.34	8680	8790	8680	11270	6070	8670	8709.41	4.02	1783	9316	8992	8806	8482	8296	8900	8390	117	2600	500	6410	10	1	23327472	2041	7.47	0.93	12	0.02	1171.00	9452.00	22050	20240130	-60.32	7730	20241209	13.20	9950	-12.06	20250121	8620	1.51	20250203	18490	-52.68	20240205	7730	13.20	20241209	2.51	N	051370	500	116 억	936829	N	N	130	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History