KissMeData/078350/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	160627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10450	-90	5	-0.85	1461130600	138802	32.39	10700	10930	10290	13700	7380	10540	10526.91	4.83	-23709	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1593	12.61	1.18	12	0.91	829.00	8862.00	31750	20240516	-67.09	7400	20241209	41.22	11220	-6.86	20250211	8330	25.45	20250102	31750	-67.09	20240516	7400	41.22	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
3	20250212	150627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10450	-90	5	-0.85	1379393990	130975	30.56	10700	10930	10290	13700	7380	10540	10531.73	4.83	-23216	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1593	12.61	1.18	12	0.86	829.00	8862.00	31750	20240516	-67.09	7400	20241209	41.22	11220	-6.86	20250211	8330	25.45	20250102	31750	-67.09	20240516	7400	41.22	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
4	20250212	140628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10420	-120	5	-1.14	1230599170	116705	27.23	10700	10930	10290	13700	7380	10540	10544.53	4.83	-21151	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1588	12.57	1.18	12	0.77	829.00	8862.00	31750	20240516	-67.18	7400	20241209	40.81	11220	-7.13	20250211	8330	25.09	20250102	31750	-67.18	20240516	7400	40.81	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
5	20250212	130630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10460	-80	5	-0.76	1133424820	107391	25.06	10700	10930	10290	13700	7380	10540	10554.19	4.83	-20685	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1595	12.62	1.18	12	0.70	829.00	8862.00	31750	20240516	-67.06	7400	20241209	41.35	11220	-6.77	20250211	8330	25.57	20250102	31750	-67.06	20240516	7400	41.35	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
6	20250212	120628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10440	-100	5	-0.95	1050505680	99446	23.21	10700	10930	10290	13700	7380	10540	10563.58	4.83	-20260	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1592	12.59	1.18	12	0.65	829.00	8862.00	31750	20240516	-67.12	7400	20241209	41.08	11220	-6.95	20250211	8330	25.33	20250102	31750	-67.12	20240516	7400	41.08	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
7	20250212	110626	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10490	-50	5	-0.47	929521100	88035	20.54	10700	10930	10290	13700	7380	10540	10558.54	4.83	-15229	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1599	12.65	1.18	12	0.58	829.00	8862.00	31750	20240516	-66.96	7400	20241209	41.76	11220	-6.51	20250211	8330	25.93	20250102	31750	-66.96	20240516	7400	41.76	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
8	20250212	100627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10330	-210	5	-1.99	798428730	75493	17.62	10700	10930	10290	13700	7380	10540	10576.20	4.83	-12705	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1575	12.46	1.17	12	0.50	829.00	8862.00	31750	20240516	-67.46	7400	20241209	39.59	11220	-7.93	20250211	8330	24.01	20250102	31750	-67.46	20240516	7400	39.59	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
9	20250212	090630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10780	240	2	2.28	257763070	23856	5.57	10700	10930	10660	13700	7380	10540	10804.96	4.83	-6590	11446	10992	10766	10312	10086	10880	10200	76	3160	500	7580	10	1	15244382	1643	13.00	1.22	12	0.16	829.00	8862.00	31750	20240516	-66.05	7400	20241209	45.68	11220	-3.92	20250211	8330	29.41	20250102	31750	-66.05	20240516	7400	45.68	20241209	3.17	N	078350	500	76 억	736167	N	N	0	N	N
10	20250211	160629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10540	170	2	1.64	4636409650	427686	172.44	10810	11220	10540	13480	7260	10370	10840.79	5.13	-46748	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1607	12.71	1.19	12	2.81	829.00	8862.00	31750	20240516	-66.80	7400	20241209	42.43	11220	-6.06	20250211	8330	26.53	20250102	31750	-66.80	20240516	7400	42.43	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
11	20250211	150628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10590	220	2	2.12	4521499580	416802	168.05	10810	11220	10550	13480	7260	10370	10848.08	5.13	-44739	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1614	12.77	1.19	12	2.73	829.00	8862.00	31750	20240516	-66.65	7400	20241209	43.11	11220	-5.61	20250211	8330	27.13	20250102	31750	-66.65	20240516	7400	43.11	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
12	20250211	140629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	330	2	3.18	4233230120	389622	157.09	10810	11220	10630	13480	7260	10370	10864.97	5.13	-43794	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1631	12.91	1.21	12	2.56	829.00	8862.00	31750	20240516	-66.30	7400	20241209	44.59	11220	-4.63	20250211	8330	28.45	20250102	31750	-66.30	20240516	7400	44.59	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
13	20250211	130627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10870	500	2	4.82	3951149690	363373	146.51	10810	11220	10630	13480	7260	10370	10873.54	5.13	-38696	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1657	13.11	1.23	12	2.38	829.00	8862.00	31750	20240516	-65.76	7400	20241209	46.89	11220	-3.12	20250211	8330	30.49	20250102	31750	-65.76	20240516	7400	46.89	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
14	20250211	120627	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10930	560	2	5.40	3731947740	343159	138.36	10810	11220	10630	13480	7260	10370	10875.27	5.13	-40315	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1666	13.18	1.23	12	2.25	829.00	8862.00	31750	20240516	-65.57	7400	20241209	47.70	11220	-2.58	20250211	8330	31.21	20250102	31750	-65.57	20240516	7400	47.70	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
15	20250211	110628	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10970	600	2	5.79	3430815460	315533	127.22	10810	11220	10630	13480	7260	10370	10873.08	5.13	-30612	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1672	13.23	1.24	12	2.07	829.00	8862.00	31750	20240516	-65.45	7400	20241209	48.24	11220	-2.23	20250211	8330	31.69	20250102	31750	-65.45	20240516	7400	48.24	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
16	20250211	100629	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10800	430	2	4.15	3023738850	277949	112.06	10810	11220	10630	13480	7260	10370	10878.75	5.13	-28578	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1646	13.03	1.22	12	1.82	829.00	8862.00	31750	20240516	-65.98	7400	20241209	45.95	11220	-3.74	20250211	8330	29.65	20250102	31750	-65.98	20240516	7400	45.95	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
17	20250211	090630	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10700	330	2	3.18	906693540	83945	33.85	10810	11060	10630	13480	7260	10370	10801.04	5.13	-5849	11356	10862	10086	9592	8816	11110	9840	76	3110	500	7460	10	1	15244382	1631	12.91	1.21	12	0.55	829.00	8862.00	31750	20240516	-66.30	7400	20241209	44.59	11060	-3.25	20250211	8330	28.45	20250102	31750	-66.30	20240516	7400	44.59	20241209	3.15	N	078350	500	76 억	782208	N	N	0	N	N
18	20250210	160625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10370	650	2	6.69	2480249290	246307	175.69	9630	10580	9310	12630	6810	9720	10069.70	5.09	688	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1581	12.51	1.17	12	1.62	829.00	8862.00	31750	20240516	-67.34	7400	20241209	40.14	10580	-1.98	20250210	8330	24.49	20250102	31750	-67.34	20240516	7400	40.14	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
19	20250210	150624	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10480	760	2	7.82	2301648000	229156	163.46	9630	10580	9310	12630	6810	9720	10044.02	5.09	1030	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1598	12.64	1.18	12	1.50	829.00	8862.00	31750	20240516	-66.99	7400	20241209	41.62	10580	-0.95	20250210	8330	25.81	20250102	31750	-66.99	20240516	7400	41.62	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
20	20250210	140623	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10330	610	2	6.28	1811443510	181921	129.76	9630	10340	9310	12630	6810	9720	9957.31	5.09	5150	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1575	12.46	1.17	12	1.19	829.00	8862.00	31750	20240516	-67.46	7400	20241209	39.59	10340	-0.10	20250210	8330	24.01	20250102	31750	-67.46	20240516	7400	39.59	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
21	20250210	130625	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	10210	490	2	5.04	1334053620	135473	96.63	9630	10280	9310	12630	6810	9720	9847.38	5.09	2668	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1556	12.32	1.15	12	0.89	829.00	8862.00	31750	20240516	-67.84	7400	20241209	37.97	10280	-0.68	20250210	8330	22.57	20250102	31750	-67.84	20240516	7400	37.97	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
22	20250210	120622	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9870	150	2	1.54	828372590	85307	60.85	9630	9930	9310	12630	6810	9720	9710.49	5.09	-2213	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1505	11.91	1.11	12	0.56	829.00	8862.00	31750	20240516	-68.91	7400	20241209	33.38	10060	-1.89	20250123	8330	18.49	20250102	31750	-68.91	20240516	7400	33.38	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
23	20250210	110620	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9920	200	2	2.06	703634020	72652	51.82	9630	9930	9310	12630	6810	9720	9684.99	5.09	-5989	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1512	11.97	1.12	12	0.48	829.00	8862.00	31750	20240516	-68.76	7400	20241209	34.05	10060	-1.39	20250123	8330	19.09	20250102	31750	-68.76	20240516	7400	34.05	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
24	20250210	100621	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9850	130	2	1.34	402537970	42101	30.03	9630	9910	9310	12630	6810	9720	9561.24	5.09	-13185	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1502	11.88	1.11	12	0.28	829.00	8862.00	31750	20240516	-68.98	7400	20241209	33.11	10060	-2.09	20250123	8330	18.25	20250102	31750	-68.98	20240516	7400	33.11	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
25	20250210	090617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9490	-230	5	-2.37	48130130	5044	3.60	9630	9630	9480	12630	6810	9720	9542.06	5.09	-3463	10346	10032	9546	9232	8746	10190	9390	76	2910	500	6990	10	1	15244382	1447	11.45	1.07	12	0.03	829.00	8862.00	31750	20240516	-70.11	7400	20241209	28.24	10060	-5.67	20250123	8330	13.93	20250102	31750	-70.11	20240516	7400	28.24	20241209	3.15	N	078350	500	76 억	775767	N	N	0	N	N
26	20250207	160614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9720	510	2	5.54	1338227260	139862	159.57	9310	9860	9060	11970	6450	9210	9568.21	5.03	10507	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1482	11.72	1.10	12	0.92	829.00	8862.00	31750	20240516	-69.39	7400	20241209	31.35	10060	-3.38	20250123	8330	16.69	20250102	31750	-69.39	20240516	7400	31.35	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
27	20250207	150616	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9690	480	2	5.21	1268921020	132714	151.42	9310	9860	9060	11970	6450	9210	9561.35	5.03	11244	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1477	11.69	1.09	12	0.87	829.00	8862.00	31750	20240516	-69.48	7400	20241209	30.95	10060	-3.68	20250123	8330	16.33	20250102	31750	-69.48	20240516	7400	30.95	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
28	20250207	140614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9640	430	2	4.67	1189767560	124550	142.10	9310	9860	9060	11970	6450	9210	9552.56	5.03	9415	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1470	11.63	1.09	12	0.82	829.00	8862.00	31750	20240516	-69.64	7400	20241209	30.27	10060	-4.17	20250123	8330	15.73	20250102	31750	-69.64	20240516	7400	30.27	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
29	20250207	130613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9610	400	2	4.34	1112574460	116545	132.97	9310	9860	9060	11970	6450	9210	9546.34	5.03	10271	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1465	11.59	1.08	12	0.76	829.00	8862.00	31750	20240516	-69.73	7400	20241209	29.86	10060	-4.47	20250123	8330	15.37	20250102	31750	-69.73	20240516	7400	29.86	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
30	20250207	120614	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9750	540	2	5.86	845641100	89173	101.74	9310	9860	9060	11970	6450	9210	9483.18	5.03	11224	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1486	11.76	1.10	12	0.58	829.00	8862.00	31750	20240516	-69.29	7400	20241209	31.76	10060	-3.08	20250123	8330	17.05	20250102	31750	-69.29	20240516	7400	31.76	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
31	20250207	110612	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9520	310	2	3.37	351704200	37957	43.31	9310	9570	9060	11970	6450	9210	9265.87	5.03	-6810	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1451	11.48	1.07	12	0.25	829.00	8862.00	31750	20240516	-70.02	7400	20241209	28.65	10060	-5.37	20250123	8330	14.29	20250102	31750	-70.02	20240516	7400	28.65	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
32	20250207	100613	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9120	-90	5	-0.98	151949720	16637	18.98	9310	9310	9060	11970	6450	9210	9133.19	5.03	-1585	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1390	11.00	1.03	12	0.11	829.00	8862.00	31750	20240516	-71.28	7400	20241209	23.24	10060	-9.34	20250123	8330	9.48	20250102	31750	-71.28	20240516	7400	23.24	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
33	20250207	090617	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9210	0	3	0.00	35853860	3916	4.47	9310	9310	9100	11970	6450	9210	9155.60	5.03	-1919	9443	9326	9133	9016	8823	9385	9075	76	2760	500	6630	10	1	15244382	1404	11.11	1.04	12	0.03	829.00	8862.00	31750	20240516	-70.99	7400	20241209	24.46	10060	-8.45	20250123	8330	10.56	20250102	31750	-70.99	20240516	7400	24.46	20241209	3.18	N	078350	500	76 억	766755	N	N	0	N	N
34	20250206	160558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9210	140	2	1.54	786551350	86946	212.08	9070	9250	8940	11790	6350	9070	9045.74	4.96	10564	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1404	11.11	1.04	12	0.57	829.00	8862.00	31750	20240516	-70.99	7400	20241209	24.46	10060	-8.45	20250123	8330	10.56	20250102	31750	-70.99	20240516	7400	24.46	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
35	20250206	150601	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	30	2	0.33	674794170	74761	182.36	9070	9200	8940	11790	6350	9070	9026.02	4.96	4229	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1387	10.98	1.03	12	0.49	829.00	8862.00	31750	20240516	-71.34	7400	20241209	22.97	10060	-9.54	20250123	8330	9.24	20250102	31750	-71.34	20240516	7400	22.97	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
36	20250206	140603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-70	5	-0.77	504847730	56038	136.69	9070	9200	8940	11790	6350	9070	9009.02	4.96	-7463	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1372	10.86	1.02	12	0.37	829.00	8862.00	31750	20240516	-71.65	7400	20241209	21.62	10060	-10.54	20250123	8330	8.04	20250102	31750	-71.65	20240516	7400	21.62	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
37	20250206	130600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	-30	5	-0.33	427318950	47407	115.64	9070	9200	8940	11790	6350	9070	9013.84	4.96	-10605	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1378	10.90	1.02	12	0.31	829.00	8862.00	31750	20240516	-71.53	7400	20241209	22.16	10060	-10.14	20250123	8330	8.52	20250102	31750	-71.53	20240516	7400	22.16	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
38	20250206	120558	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	-30	5	-0.33	389065000	43157	105.27	9070	9200	8940	11790	6350	9070	9015.11	4.96	-11218	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1378	10.90	1.02	12	0.28	829.00	8862.00	31750	20240516	-71.53	7400	20241209	22.16	10060	-10.14	20250123	8330	8.52	20250102	31750	-71.53	20240516	7400	22.16	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
39	20250206	110553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	-90	5	-0.99	357562910	39670	96.77	9070	9200	8940	11790	6350	9070	9013.43	4.96	-10727	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1369	10.83	1.01	12	0.26	829.00	8862.00	31750	20240516	-71.72	7400	20241209	21.35	10060	-10.74	20250123	8330	7.80	20250102	31750	-71.72	20240516	7400	21.35	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
40	20250206	100555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8970	-100	5	-1.10	248408040	27481	67.03	9070	9200	8970	11790	6350	9070	9039.26	4.96	-15326	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1367	10.82	1.01	12	0.18	829.00	8862.00	31750	20240516	-71.75	7400	20241209	21.22	10060	-10.83	20250123	8330	7.68	20250102	31750	-71.75	20240516	7400	21.22	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
41	20250206	090602	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	0	3	0.00	57659650	6350	15.49	9070	9200	9040	11790	6350	9070	9080.26	4.96	2309	9403	9236	9093	8926	8783	9165	8855	76	2720	500	6530	10	1	15244382	1383	10.94	1.02	12	0.04	829.00	8862.00	31750	20240516	-71.43	7400	20241209	22.57	10060	-9.84	20250123	8330	8.88	20250102	31750	-71.43	20240516	7400	22.57	20241209	3.30	N	078350	500	76 억	755482	N	N	11	N	N
42	20250205	160553	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	0	3	0.00	371852760	40985	37.34	9240	9260	8950	11790	6350	9070	9072.90	4.99	-6681	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1383	10.94	1.02	12	0.27	829.00	8862.00	31750	20240516	-71.43	7400	20241209	22.57	10060	-9.84	20250123	8330	8.88	20250102	31750	-71.43	20240516	7400	22.57	20241209	3.14	N	078350	500	76 억	760357	N	N	11	N	N
43	20250205	150555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	-30	5	-0.33	359862320	39661	36.13	9240	9260	8950	11790	6350	9070	9073.46	4.99	-6646	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1378	10.90	1.02	12	0.26	829.00	8862.00	31750	20240516	-71.53	7400	20241209	22.16	10060	-10.14	20250123	8330	8.52	20250102	31750	-71.53	20240516	7400	22.16	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
44	20250205	140556	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	-80	5	-0.88	345996290	38126	34.74	9240	9260	8950	11790	6350	9070	9075.07	4.99	-6047	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1370	10.84	1.01	12	0.25	829.00	8862.00	31750	20240516	-71.69	7400	20241209	21.49	10060	-10.64	20250123	8330	7.92	20250102	31750	-71.69	20240516	7400	21.49	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
45	20250205	130554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9100	30	2	0.33	205344420	22509	20.51	9240	9260	9070	11790	6350	9070	9122.77	4.99	-8254	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1387	10.98	1.03	12	0.15	829.00	8862.00	31750	20240516	-71.34	7400	20241209	22.97	10060	-9.54	20250123	8330	9.24	20250102	31750	-71.34	20240516	7400	22.97	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
46	20250205	120555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	80	2	0.88	174524240	19136	17.43	9240	9260	9070	11790	6350	9070	9120.20	4.99	-7537	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1395	11.04	1.03	12	0.13	829.00	8862.00	31750	20240516	-71.18	7400	20241209	23.65	10060	-9.05	20250123	8330	9.84	20250102	31750	-71.18	20240516	7400	23.65	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
47	20250205	110555	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	20	2	0.22	156947480	17209	15.68	9240	9260	9070	11790	6350	9070	9120.08	4.99	-7585	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1386	10.97	1.03	12	0.11	829.00	8862.00	31750	20240516	-71.37	7400	20241209	22.84	10060	-9.64	20250123	8330	9.12	20250102	31750	-71.37	20240516	7400	22.84	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
48	20250205	100600	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9160	90	2	0.99	69191940	7557	6.88	9240	9260	9070	11790	6350	9070	9156.01	4.99	-4724	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1396	11.05	1.03	12	0.05	829.00	8862.00	31750	20240516	-71.15	7400	20241209	23.78	10060	-8.95	20250123	8330	9.96	20250102	31750	-71.15	20240516	7400	23.78	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
49	20250205	090603	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9200	130	2	1.43	9269380	1012	0.92	9240	9240	9070	11790	6350	9070	9159.47	4.99	-338	9603	9336	9073	8806	8543	9470	8940	76	2720	500	6530	10	1	15244382	1402	11.10	1.04	12	0.01	829.00	8862.00	31750	20240516	-71.02	7400	20241209	24.32	10060	-8.55	20250123	8330	10.44	20250102	31750	-71.02	20240516	7400	24.32	20241209	3.14	N	078350	500	76 억	760357	N	N	1	N	N
50	20250204	160546	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	420	2	4.86	1003696860	109760	62.48	8820	9340	8810	11240	6060	8650	9144.49	4.82	25675	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1383	10.94	1.02	12	0.72	829.00	8862.00	31750	20240516	-71.43	7400	20241209	22.57	10060	-9.84	20250123	8330	8.88	20250102	31750	-71.43	20240516	7400	22.57	20241209	3.14	N	078350	500	76 억	735081	N	N	1	N	N
51	20250204	150550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9090	440	2	5.09	982574860	107433	61.15	8820	9340	8810	11240	6060	8650	9145.93	4.82	24381	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1386	10.97	1.03	12	0.70	829.00	8862.00	31750	20240516	-71.37	7400	20241209	22.84	10060	-9.64	20250123	8330	9.12	20250102	31750	-71.37	20240516	7400	22.84	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
52	20250204	140548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	480	2	5.55	881400560	96277	54.80	8820	9340	8810	11240	6060	8650	9154.84	4.82	23522	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1392	11.01	1.03	12	0.63	829.00	8862.00	31750	20240516	-71.24	7400	20241209	23.38	10060	-9.24	20250123	8330	9.60	20250102	31750	-71.24	20240516	7400	23.38	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
53	20250204	130550	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9290	640	2	7.40	810196520	88541	50.40	8820	9340	8810	11240	6060	8650	9150.52	4.82	27307	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1416	11.21	1.05	12	0.58	829.00	8862.00	31750	20240516	-70.74	7400	20241209	25.54	10060	-7.65	20250123	8330	11.52	20250102	31750	-70.74	20240516	7400	25.54	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
54	20250204	120554	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9200	550	2	6.36	586162550	64372	36.64	8820	9250	8810	11240	6060	8650	9105.86	4.82	23427	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1402	11.10	1.04	12	0.42	829.00	8862.00	31750	20240516	-71.02	7400	20241209	24.32	10060	-8.55	20250123	8330	10.44	20250102	31750	-71.02	20240516	7400	24.32	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
55	20250204	110543	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9190	540	2	6.24	511288350	56227	32.01	8820	9250	8810	11240	6060	8650	9093.29	4.82	22650	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1401	11.09	1.04	12	0.37	829.00	8862.00	31750	20240516	-71.06	7400	20241209	24.19	10060	-8.65	20250123	8330	10.32	20250102	31750	-71.06	20240516	7400	24.19	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
56	20250204	100548	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9120	470	2	5.43	423356640	46637	26.55	8820	9250	8810	11240	6060	8650	9077.70	4.82	23239	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1390	11.00	1.03	12	0.31	829.00	8862.00	31750	20240516	-71.28	7400	20241209	23.24	10060	-9.34	20250123	8330	9.48	20250102	31750	-71.28	20240516	7400	23.24	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N
57	20250204	090547	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8850	200	2	2.31	89661650	9995	5.69	8820	9060	8810	11240	6060	8650	8970.65	4.82	3564	9583	9116	8833	8366	8083	8975	8225	76	2590	500	6220	10	1	15244382	1349	10.68	1.00	12	0.07	829.00	8862.00	31750	20240516	-72.13	7400	20241209	19.59	10060	-12.03	20250123	8330	6.24	20250102	31750	-72.13	20240516	7400	19.59	20241209	3.14	N	078350	500	76 억	735081	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History