KissMeData/119850/price/prices-20250201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

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

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250212	160756	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	14050	760	2	5.72	72459184040	5113477	237.11	13200	14850	12830	17270	9310	13290	14170.97	2.11	16947	14496	13892	13106	12502	11716	14195	12805	84	3980	500	8500	10	1	16448909	2311	20.30	1.81	12	31.09	692.00	7761.00	14850	20250212	-5.39	4000	20240201	251.25	14850	-5.39	20250212	7820	79.67	20250103	14850	-5.39	20250212	4060	246.06	20240213	6.82	N	119850	500	83 억	346775	N	N	7	N	N
3	20250212	150755	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	14270	980	2	7.37	70452981330	4971420	230.53	13200	14850	12830	17270	9310	13290	14172.25	2.11	10709	14496	13892	13106	12502	11716	14195	12805	84	3980	500	8500	10	1	16448909	2347	20.62	1.84	12	30.22	692.00	7761.00	14850	20250212	-3.91	4000	20240201	256.75	14850	-3.91	20250212	7820	82.48	20250103	14850	-3.91	20250212	4060	251.48	20240213	6.82	N	119850	500	83 억	346775	N	N	15	N	N
4	20250212	140757	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	14060	770	2	5.79	65538087670	4625323	214.48	13200	14850	12830	17270	9310	13290	14170.11	2.11	-16482	14496	13892	13106	12502	11716	14195	12805	84	3980	500	8500	10	1	16448909	2313	20.32	1.81	12	28.12	692.00	7761.00	14850	20250212	-5.32	4000	20240201	251.50	14850	-5.32	20250212	7820	79.80	20250103	14850	-5.32	20250212	4060	246.31	20240213	6.82	N	119850	500	83 억	346775	N	N	15	N	N
5	20250212	130759	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	14040	750	2	5.64	57184217210	4029270	186.84	13200	14850	12830	17270	9310	13290	14193.03	2.11	-117053	14496	13892	13106	12502	11716	14195	12805	84	3980	500	8500	10	1	16448909	2309	20.29	1.81	12	24.50	692.00	7761.00	14850	20250212	-5.45	4000	20240201	251.00	14850	-5.45	20250212	7820	79.54	20250103	14850	-5.45	20250212	4060	245.81	20240213	6.82	N	119850	500	83 억	346775	N	N	15	N	N
6	20250212	120754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13760	470	2	3.54	13206978470	976667	45.29	13200	13900	12830	17270	9310	13290	13523.38	2.11	-9464	14496	13892	13106	12502	11716	14195	12805	84	3980	500	8500	10	1	16448909	2263	19.88	1.77	12	5.94	692.00	7761.00	14300	20250123	-3.78	4000	20240201	244.00	14300	-3.78	20250123	7820	75.96	20250103	14300	-3.78	20250123	4060	238.92	20240213	6.82	N	119850	500	83 억	346775	N	N	15	N	N
7	20250212	110754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13430	140	2	1.05	11636248620	861453	39.95	13200	13900	12830	17270	9310	13290	13508.63	2.11	-18022	14496	13892	13106	12502	11716	14195	12805	84	3980	500	8500	10	1	16448909	2209	19.41	1.73	12	5.24	692.00	7761.00	14300	20250123	-6.08	4000	20240201	235.75	14300	-6.08	20250123	7820	71.74	20250103	14300	-6.08	20250123	4060	230.79	20240213	6.82	N	119850	500	83 억	346775	N	N	15	N	N
8	20250212	100748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13680	390	2	2.93	9265433460	686573	31.84	13200	13900	12830	17270	9310	13290	13496.30	2.11	-9143	14496	13892	13106	12502	11716	14195	12805	84	3980	500	8500	10	1	16448909	2250	19.77	1.76	12	4.17	692.00	7761.00	14300	20250123	-4.34	4000	20240201	242.00	14300	-4.34	20250123	7820	74.94	20250103	14300	-4.34	20250123	4060	236.95	20240213	6.82	N	119850	500	83 억	346775	N	N	15	N	N
9	20250212	090749	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13050	-240	5	-1.81	892508110	68075	3.16	13200	13290	13000	17270	9310	13290	13100.40	2.11	-14565	14496	13892	13106	12502	11716	14195	12805	84	3980	500	8500	10	1	16448909	2147	18.86	1.68	12	0.41	692.00	7761.00	14300	20250123	-8.74	4000	20240201	226.25	14300	-8.74	20250123	7820	66.88	20250103	14300	-8.74	20250123	4060	221.43	20240213	6.82	N	119850	500	83 억	346775	N	N	15	N	N
10	20250211	160758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13290	880	2	7.09	28194692910	2136923	282.05	12430	13710	12320	16130	8690	12410	13194.11	1.51	104535	13230	12820	12520	12110	11810	13025	12315	84	3720	500	7940	10	1	16448909	2186	19.21	1.71	12	12.99	692.00	7761.00	14300	20250123	-7.06	4000	20240201	232.25	14300	-7.06	20250123	7820	69.95	20250103	14300	-7.06	20250123	4060	227.34	20240213	6.47	N	119850	500	83 억	248038	N	N	15	N	N
11	20250211	150757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13290	880	2	7.09	27180290150	2060123	271.91	12430	13710	12320	16130	8690	12410	13193.71	1.51	115372	13230	12820	12520	12110	11810	13025	12315	84	3720	500	7940	10	1	16448909	2186	19.21	1.71	12	12.52	692.00	7761.00	14300	20250123	-7.06	4000	20240201	232.25	14300	-7.06	20250123	7820	69.95	20250103	14300	-7.06	20250123	4060	227.34	20240213	6.47	N	119850	500	83 억	248038	N	N	8	N	N
12	20250211	140758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13100	690	2	5.56	25441589060	1928337	254.51	12430	13710	12320	16130	8690	12410	13193.73	1.51	108976	13230	12820	12520	12110	11810	13025	12315	84	3720	500	7940	10	1	16448909	2155	18.93	1.69	12	11.72	692.00	7761.00	14300	20250123	-8.39	4000	20240201	227.50	14300	-8.39	20250123	7820	67.52	20250103	14300	-8.39	20250123	4060	222.66	20240213	6.47	N	119850	500	83 억	248038	N	N	8	N	N
13	20250211	130757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13080	670	2	5.40	24731953290	1874116	247.36	12430	13710	12320	16130	8690	12410	13196.79	1.51	105028	13230	12820	12520	12110	11810	13025	12315	84	3720	500	7940	10	1	16448909	2152	18.90	1.69	12	11.39	692.00	7761.00	14300	20250123	-8.53	4000	20240201	227.00	14300	-8.53	20250123	7820	67.26	20250103	14300	-8.53	20250123	4060	222.17	20240213	6.47	N	119850	500	83 억	248038	N	N	8	N	N
14	20250211	120756	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13170	760	2	6.12	23984955340	1816862	239.80	12430	13710	12320	16130	8690	12410	13201.51	1.51	113321	13230	12820	12520	12110	11810	13025	12315	84	3720	500	7940	10	1	16448909	2166	19.03	1.70	12	11.05	692.00	7761.00	14300	20250123	-7.90	4000	20240201	229.25	14300	-7.90	20250123	7820	68.41	20250103	14300	-7.90	20250123	4060	224.38	20240213	6.47	N	119850	500	83 억	248038	N	N	8	N	N
15	20250211	110757	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13300	890	2	7.17	22244350650	1684891	222.38	12430	13710	12320	16130	8690	12410	13202.47	1.51	114286	13230	12820	12520	12110	11810	13025	12315	84	3720	500	7940	10	1	16448909	2188	19.22	1.71	12	10.24	692.00	7761.00	14300	20250123	-6.99	4000	20240201	232.50	14300	-6.99	20250123	7820	70.08	20250103	14300	-6.99	20250123	4060	227.59	20240213	6.47	N	119850	500	83 억	248038	N	N	8	N	N
16	20250211	100758	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12990	580	2	4.67	17377631300	1319236	174.12	12430	13710	12320	16130	8690	12410	13172.77	1.51	37479	13230	12820	12520	12110	11810	13025	12315	84	3720	500	7940	10	1	16448909	2137	18.77	1.67	12	8.02	692.00	7761.00	14300	20250123	-9.16	4000	20240201	224.75	14300	-9.16	20250123	7820	66.11	20250103	14300	-9.16	20250123	4060	219.95	20240213	6.47	N	119850	500	83 억	248038	N	N	8	N	N
17	20250211	090800	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12630	220	2	1.77	879728580	70313	9.28	12430	12730	12320	16130	8690	12410	12512.29	1.51	7057	13230	12820	12520	12110	11810	13025	12315	84	3720	500	7940	10	1	16448909	2077	18.25	1.63	12	0.43	692.00	7761.00	14300	20250123	-11.68	4000	20240201	215.75	14300	-11.68	20250123	7820	61.51	20250103	14300	-11.68	20250123	4060	211.08	20240213	6.47	N	119850	500	83 억	248038	N	N	8	N	N
18	20250210	160754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12410	-250	5	-1.97	9399935520	751715	97.07	12290	12930	12220	16450	8870	12660	12504.83	1.06	81834	13553	13106	12833	12386	12113	12970	12250	84	3790	500	8100	10	1	16448909	2041	17.93	1.60	12	4.57	692.00	7761.00	14300	20250123	-13.22	4000	20240201	210.25	14300	-13.22	20250123	7820	58.70	20250103	14300	-13.22	20250123	4060	205.67	20240213	5.61	N	119850	500	83 억	174410	N	N	8	N	N
19	20250210	150753	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12300	-360	5	-2.84	8970053250	717010	92.59	12290	12930	12220	16450	8870	12660	12510.32	1.06	80830	13553	13106	12833	12386	12113	12970	12250	84	3790	500	8100	10	1	16448909	2023	17.77	1.58	12	4.36	692.00	7761.00	14300	20250123	-13.99	4000	20240201	207.50	14300	-13.99	20250123	7820	57.29	20250103	14300	-13.99	20250123	4060	202.96	20240213	5.61	N	119850	500	83 억	174410	N	N	1	N	N
20	20250210	140751	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12470	-190	5	-1.50	7851820080	626653	80.92	12290	12930	12220	16450	8870	12660	12529.74	1.06	72445	13553	13106	12833	12386	12113	12970	12250	84	3790	500	8100	10	1	16448909	2051	18.02	1.61	12	3.81	692.00	7761.00	14300	20250123	-12.80	4000	20240201	211.75	14300	-12.80	20250123	7820	59.46	20250103	14300	-12.80	20250123	4060	207.14	20240213	5.61	N	119850	500	83 억	174410	N	N	1	N	N
21	20250210	130754	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12530	-130	5	-1.03	7101333170	566412	73.14	12290	12930	12220	16450	8870	12660	12537.36	1.06	54376	13553	13106	12833	12386	12113	12970	12250	84	3790	500	8100	10	1	16448909	2061	18.11	1.61	12	3.44	692.00	7761.00	14300	20250123	-12.38	4000	20240201	213.25	14300	-12.38	20250123	7820	60.23	20250103	14300	-12.38	20250123	4060	208.62	20240213	5.61	N	119850	500	83 억	174410	N	N	1	N	N
22	20250210	120750	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12470	-190	5	-1.50	6390499310	509326	65.77	12290	12930	12220	16450	8870	12660	12546.93	1.06	44233	13553	13106	12833	12386	12113	12970	12250	84	3790	500	8100	10	1	16448909	2051	18.02	1.61	12	3.10	692.00	7761.00	14300	20250123	-12.80	4000	20240201	211.75	14300	-12.80	20250123	7820	59.46	20250103	14300	-12.80	20250123	4060	207.14	20240213	5.61	N	119850	500	83 억	174410	N	N	1	N	N
23	20250210	110748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12630	-30	5	-0.24	5546785420	442145	57.10	12290	12930	12220	16450	8870	12660	12545.13	1.06	41632	13553	13106	12833	12386	12113	12970	12250	84	3790	500	8100	10	1	16448909	2077	18.25	1.63	12	2.69	692.00	7761.00	14300	20250123	-11.68	4000	20240201	215.75	14300	-11.68	20250123	7820	61.51	20250103	14300	-11.68	20250123	4060	211.08	20240213	5.61	N	119850	500	83 억	174410	N	N	1	N	N
24	20250210	100748	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	170	2	1.34	4056108010	325675	42.06	12290	12930	12220	16450	8870	12660	12454.36	1.06	41601	13553	13106	12833	12386	12113	12970	12250	84	3790	500	8100	10	1	16448909	2110	18.54	1.65	12	1.98	692.00	7761.00	14300	20250123	-10.28	4000	20240201	220.75	14300	-10.28	20250123	7820	64.07	20250103	14300	-10.28	20250123	4060	216.01	20240213	5.61	N	119850	500	83 억	174410	N	N	1	N	N
25	20250210	090744	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12350	-310	5	-2.45	1008070970	81902	10.58	12290	12480	12220	16450	8870	12660	12307.52	1.06	19004	13553	13106	12833	12386	12113	12970	12250	84	3790	500	8100	10	1	16448909	2031	17.85	1.59	12	0.50	692.00	7761.00	14300	20250123	-13.64	4000	20240201	208.75	14300	-13.64	20250123	7820	57.93	20250103	14300	-13.64	20250123	4060	204.19	20240213	5.61	N	119850	500	83 억	174410	N	N	1	N	N
26	20250207	160739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12660	-170	5	-1.33	9891898580	765377	61.58	13030	13280	12560	16670	8990	12830	12925.02	1.29	-44637	14116	13472	13036	12392	11956	13255	12175	84	3840	500	8210	10	1	16448909	2082	18.29	1.63	12	4.65	692.00	7761.00	14300	20250123	-11.47	4000	20240201	216.50	14300	-11.47	20250123	7820	61.89	20250103	14300	-11.47	20250123	4055	212.21	20240207	5.48	N	119850	500	83 억	212542	N	N	1	N	N
27	20250207	150740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12720	-110	5	-0.86	9389289830	725772	58.40	13030	13280	12560	16670	8990	12830	12936.97	1.29	-44818	14116	13472	13036	12392	11956	13255	12175	84	3840	500	8210	10	1	16448909	2092	18.38	1.64	12	4.41	692.00	7761.00	14300	20250123	-11.05	4000	20240201	218.00	14300	-11.05	20250123	7820	62.66	20250103	14300	-11.05	20250123	4055	213.69	20240207	5.48	N	119850	500	83 억	212542	N	N	10	N	N
28	20250207	140740	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12900	70	2	0.55	8078401380	622694	50.10	13030	13280	12600	16670	8990	12830	12973.31	1.29	-31876	14116	13472	13036	12392	11956	13255	12175	84	3840	500	8210	10	1	16448909	2122	18.64	1.66	12	3.79	692.00	7761.00	14300	20250123	-9.79	4000	20240201	222.50	14300	-9.79	20250123	7820	64.96	20250103	14300	-9.79	20250123	4055	218.13	20240207	5.48	N	119850	500	83 억	212542	N	N	10	N	N
29	20250207	130739	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12860	30	2	0.23	7495518740	577358	46.46	13030	13280	12600	16670	8990	12830	12982.45	1.29	-25860	14116	13472	13036	12392	11956	13255	12175	84	3840	500	8210	10	1	16448909	2115	18.58	1.66	12	3.51	692.00	7761.00	14300	20250123	-10.07	4000	20240201	221.50	14300	-10.07	20250123	7820	64.45	20250103	14300	-10.07	20250123	4055	217.14	20240207	5.48	N	119850	500	83 억	212542	N	N	10	N	N
30	20250207	120738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12910	80	2	0.62	6892550650	530591	42.69	13030	13280	12600	16670	8990	12830	12990.33	1.29	-28349	14116	13472	13036	12392	11956	13255	12175	84	3840	500	8210	10	1	16448909	2124	18.66	1.66	12	3.23	692.00	7761.00	14300	20250123	-9.72	4000	20240201	222.75	14300	-9.72	20250123	7820	65.09	20250103	14300	-9.72	20250123	4055	218.37	20240207	5.48	N	119850	500	83 억	212542	N	N	10	N	N
31	20250207	110736	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13170	340	2	2.65	5870418000	451949	36.37	13030	13280	12600	16670	8990	12830	12989.12	1.29	-11983	14116	13472	13036	12392	11956	13255	12175	84	3840	500	8210	10	1	16448909	2166	19.03	1.70	12	2.75	692.00	7761.00	14300	20250123	-7.90	4000	20240201	229.25	14300	-7.90	20250123	7820	68.41	20250103	14300	-7.90	20250123	4055	224.78	20240207	5.48	N	119850	500	83 억	212542	N	N	10	N	N
32	20250207	100738	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13000	170	2	1.33	4744752290	365500	29.41	13030	13280	12600	16670	8990	12830	12981.55	1.29	-22720	14116	13472	13036	12392	11956	13255	12175	84	3840	500	8210	10	1	16448909	2138	18.79	1.68	12	2.22	692.00	7761.00	14300	20250123	-9.09	4000	20240201	225.00	14300	-9.09	20250123	7820	66.24	20250103	14300	-9.09	20250123	4055	220.59	20240207	5.48	N	119850	500	83 억	212542	N	N	10	N	N
33	20250207	090743	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12820	-10	5	-0.08	960084920	74300	5.98	13030	13060	12750	16670	8990	12830	12921.77	1.29	-18518	14116	13472	13036	12392	11956	13255	12175	84	3840	500	8210	10	1	16448909	2109	18.53	1.65	12	0.45	692.00	7761.00	14300	20250123	-10.35	4000	20240201	220.50	14300	-10.35	20250123	7820	63.94	20250103	14300	-10.35	20250123	4055	216.15	20240207	5.48	N	119850	500	83 억	212542	N	N	10	N	N
34	20250206	160720	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12830	-20	5	-0.16	16225941100	1227741	71.67	13160	13680	12600	16700	9000	12850	13216.45	1.29	-1297	14663	13756	13293	12386	11923	13525	12155	84	3850	500	8220	10	1	16448909	2110	18.54	1.65	12	7.46	692.00	7761.00	14300	20250123	-10.28	4000	20240201	220.75	14300	-10.28	20250123	7820	64.07	20250103	14300	-10.28	20250123	4045	217.18	20240206	5.57	N	119850	500	83 억	212752	N	N	10	N	N
35	20250206	150724	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12700	-150	5	-1.17	14890116570	1122546	65.53	13160	13680	12700	16700	9000	12850	13264.69	1.29	-21179	14663	13756	13293	12386	11923	13525	12155	84	3850	500	8220	10	1	16448909	2089	18.35	1.64	12	6.82	692.00	7761.00	14300	20250123	-11.19	4000	20240201	217.50	14300	-11.19	20250123	7820	62.40	20250103	14300	-11.19	20250123	4045	213.97	20240206	5.57	N	119850	500	83 억	212752	N	N	0	N	N
36	20250206	140725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13040	190	2	1.48	13040257060	979227	57.16	13160	13680	12950	16700	9000	12850	13317.02	1.29	-17699	14663	13756	13293	12386	11923	13525	12155	84	3850	500	8220	10	1	16448909	2145	18.84	1.68	12	5.95	692.00	7761.00	14300	20250123	-8.81	4000	20240201	226.00	14300	-8.81	20250123	7820	66.75	20250103	14300	-8.81	20250123	4045	222.37	20240206	5.57	N	119850	500	83 억	212752	N	N	0	N	N
37	20250206	130722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13100	250	2	1.95	12522691710	939586	54.85	13160	13680	12950	16700	9000	12850	13328.02	1.29	-25728	14663	13756	13293	12386	11923	13525	12155	84	3850	500	8220	10	1	16448909	2155	18.93	1.69	12	5.71	692.00	7761.00	14300	20250123	-8.39	4000	20240201	227.50	14300	-8.39	20250123	7820	67.52	20250103	14300	-8.39	20250123	4045	223.86	20240206	5.57	N	119850	500	83 억	212752	N	N	0	N	N
38	20250206	120719	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13180	330	2	2.57	11440809150	856929	50.02	13160	13680	13040	16700	9000	12850	13351.10	1.29	-7579	14663	13756	13293	12386	11923	13525	12155	84	3850	500	8220	10	1	16448909	2168	19.05	1.70	12	5.21	692.00	7761.00	14300	20250123	-7.83	4000	20240201	229.50	14300	-7.83	20250123	7820	68.54	20250103	14300	-7.83	20250123	4045	225.83	20240206	5.57	N	119850	500	83 억	212752	N	N	0	N	N
39	20250206	110715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13090	240	2	1.87	10742425670	804040	46.93	13160	13680	13040	16700	9000	12850	13360.73	1.29	-2891	14663	13756	13293	12386	11923	13525	12155	84	3850	500	8220	10	1	16448909	2153	18.92	1.69	12	4.89	692.00	7761.00	14300	20250123	-8.46	4000	20240201	227.25	14300	-8.46	20250123	7820	67.39	20250103	14300	-8.46	20250123	4045	223.61	20240206	5.57	N	119850	500	83 억	212752	N	N	0	N	N
40	20250206	100716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13330	480	2	3.74	9263973700	691807	40.38	13160	13680	13120	16700	9000	12850	13391.19	1.29	2347	14663	13756	13293	12386	11923	13525	12155	84	3850	500	8220	10	1	16448909	2193	19.26	1.72	12	4.21	692.00	7761.00	14300	20250123	-6.78	4000	20240201	233.25	14300	-6.78	20250123	7820	70.46	20250103	14300	-6.78	20250123	4045	229.54	20240206	5.57	N	119850	500	83 억	212752	N	N	0	N	N
41	20250206	090725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13620	770	2	5.99	3344126030	250715	14.63	13160	13620	13120	16700	9000	12850	13338.88	1.29	36883	14663	13756	13293	12386	11923	13525	12155	84	3850	500	8220	10	1	16448909	2240	19.68	1.75	12	1.52	692.00	7761.00	14300	20250123	-4.76	4000	20240201	240.50	14300	-4.76	20250123	7820	74.17	20250103	14300	-4.76	20250123	4045	236.71	20240206	5.57	N	119850	500	83 억	212752	N	N	0	N	N
42	20250205	160713	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12850	-830	5	-6.07	22789013200	1696211	65.20	13630	14200	12830	17780	9580	13680	13436.22	1.97	-107388	14653	14166	13303	12816	11953	14410	13060	84	4100	500	8750	10	1	16448909	2114	18.57	1.66	12	10.31	692.00	7761.00	14300	20250123	-10.14	4000	20240201	221.25	14300	-10.14	20250123	7820	64.32	20250103	14300	-10.14	20250123	4045	217.68	20240206	5.91	N	119850	500	83 억	324509	N	N	0	N	N
43	20250205	150717	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13010	-670	5	-4.90	21540836290	1599564	61.48	13630	14200	12830	17780	9580	13680	13466.53	1.97	-120315	14653	14166	13303	12816	11953	14410	13060	84	4100	500	8750	10	1	16448909	2140	18.80	1.68	12	9.72	692.00	7761.00	14300	20250123	-9.02	4000	20240201	225.25	14300	-9.02	20250123	7820	66.37	20250103	14300	-9.02	20250123	4045	221.63	20240206	5.91	N	119850	500	83 억	324509	N	N	0	N	N
44	20250205	140715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13030	-650	5	-4.75	19958886480	1478197	56.82	13630	14200	12830	17780	9580	13680	13502.03	1.97	-91613	14653	14166	13303	12816	11953	14410	13060	84	4100	500	8750	10	1	16448909	2143	18.83	1.68	12	8.99	692.00	7761.00	14300	20250123	-8.88	4000	20240201	225.75	14300	-8.88	20250123	7820	66.62	20250103	14300	-8.88	20250123	4045	222.13	20240206	5.91	N	119850	500	83 억	324509	N	N	0	N	N
45	20250205	130714	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13130	-550	5	-4.02	17536188850	1291186	49.63	13630	14200	13040	17780	9580	13680	13581.36	1.97	-83645	14653	14166	13303	12816	11953	14410	13060	84	4100	500	8750	10	1	16448909	2160	18.97	1.69	12	7.85	692.00	7761.00	14300	20250123	-8.18	4000	20240201	228.25	14300	-8.18	20250123	7820	67.90	20250103	14300	-8.18	20250123	4045	224.60	20240206	5.91	N	119850	500	83 억	324509	N	N	0	N	N
46	20250205	120716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13200	-480	5	-3.51	15896468180	1166372	44.83	13630	14200	13180	17780	9580	13680	13628.93	1.97	-81900	14653	14166	13303	12816	11953	14410	13060	84	4100	500	8750	10	1	16448909	2171	19.08	1.70	12	7.09	692.00	7761.00	14300	20250123	-7.69	4000	20240201	230.00	14300	-7.69	20250123	7820	68.80	20250103	14300	-7.69	20250123	4045	226.33	20240206	5.91	N	119850	500	83 억	324509	N	N	0	N	N
47	20250205	110715	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13410	-270	5	-1.97	13368422580	975924	37.51	13630	14200	13390	17780	9580	13680	13698.24	1.97	-54376	14653	14166	13303	12816	11953	14410	13060	84	4100	500	8750	10	1	16448909	2206	19.38	1.73	12	5.93	692.00	7761.00	14300	20250123	-6.22	4000	20240201	235.25	14300	-6.22	20250123	7820	71.48	20250103	14300	-6.22	20250123	4045	231.52	20240206	5.91	N	119850	500	83 억	324509	N	N	0	N	N
48	20250205	100722	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13880	200	2	1.46	7784567480	570575	21.93	13630	13970	13390	17780	9580	13680	13643.29	1.97	-16490	14653	14166	13303	12816	11953	14410	13060	84	4100	500	8750	10	1	16448909	2283	20.06	1.79	12	3.47	692.00	7761.00	14300	20250123	-2.94	4000	20240201	247.00	14300	-2.94	20250123	7820	77.49	20250103	14300	-2.94	20250123	4045	243.14	20240206	5.91	N	119850	500	83 억	324509	N	N	0	N	N
49	20250205	090725	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13610	-70	5	-0.51	2152735310	158283	6.08	13630	13800	13390	17780	9580	13680	13599.92	1.97	-13753	14653	14166	13303	12816	11953	14410	13060	84	4100	500	8750	10	1	16448909	2239	19.67	1.75	12	0.96	692.00	7761.00	14300	20250123	-4.83	4000	20240201	240.25	14300	-4.83	20250123	7820	74.04	20250103	14300	-4.83	20250123	4045	236.46	20240206	5.91	N	119850	500	83 억	324509	N	N	0	N	N
50	20250204	160657	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13680	860	2	6.71	34068476030	2572946	87.80	12900	13790	12440	16660	8980	12820	13240.57	1.73	20551	14373	13596	12613	11836	10853	13985	12225	84	3840	500	8200	10	1	16448909	2250	19.77	1.76	12	15.64	692.00	7761.00	14300	20250123	-4.34	4000	20240201	242.00	14300	-4.34	20250123	7820	74.94	20250103	14300	-4.34	20250123	4045	238.20	20240206	6.21	N	119850	500	83 억	285191	N	N	0	N	N
51	20250204	150709	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13370	550	2	4.29	30395719000	2302322	78.56	12900	13790	12440	16660	8980	12820	13202.66	1.73	99100	14373	13596	12613	11836	10853	13985	12225	84	3840	500	8200	10	1	16448909	2199	19.32	1.72	12	14.00	692.00	7761.00	14300	20250123	-6.50	4000	20240201	234.25	14300	-6.50	20250123	7820	70.97	20250103	14300	-6.50	20250123	4045	230.53	20240206	6.21	N	119850	500	83 억	285191	N	N	0	N	N
52	20250204	140708	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13210	390	2	3.04	26272359090	1990599	67.93	12900	13790	12440	16660	8980	12820	13198.75	1.73	100740	14373	13596	12613	11836	10853	13985	12225	84	3840	500	8200	10	1	16448909	2173	19.09	1.70	12	12.10	692.00	7761.00	14300	20250123	-7.62	4000	20240201	230.25	14300	-7.62	20250123	7820	68.93	20250103	14300	-7.62	20250123	4045	226.58	20240206	6.21	N	119850	500	83 억	285191	N	N	0	N	N
53	20250204	130710	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13500	680	2	5.30	24556974930	1861891	63.53	12900	13790	12440	16660	8980	12820	13189.82	1.73	93511	14373	13596	12613	11836	10853	13985	12225	84	3840	500	8200	10	1	16448909	2221	19.51	1.74	12	11.32	692.00	7761.00	14300	20250123	-5.59	4000	20240201	237.50	14300	-5.59	20250123	7820	72.63	20250103	14300	-5.59	20250123	4045	233.75	20240206	6.21	N	119850	500	83 억	285191	N	N	0	N	N
54	20250204	120716	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13310	490	2	3.82	22438211870	1704048	58.15	12900	13790	12440	16660	8980	12820	13168.16	1.73	65532	14373	13596	12613	11836	10853	13985	12225	84	3840	500	8200	10	1	16448909	2189	19.23	1.71	12	10.36	692.00	7761.00	14300	20250123	-6.92	4000	20240201	232.75	14300	-6.92	20250123	7820	70.20	20250103	14300	-6.92	20250123	4045	229.05	20240206	6.21	N	119850	500	83 억	285191	N	N	0	N	N
55	20250204	110700	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13170	350	2	2.73	18602267410	1416672	48.34	12900	13790	12440	16660	8980	12820	13131.57	1.73	8860	14373	13596	12613	11836	10853	13985	12225	84	3840	500	8200	10	1	16448909	2166	19.03	1.70	12	8.61	692.00	7761.00	14300	20250123	-7.90	4000	20240201	229.25	14300	-7.90	20250123	7820	68.41	20250103	14300	-7.90	20250123	4045	225.59	20240206	6.21	N	119850	500	83 억	285191	N	N	0	N	N
56	20250204	100706	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	13250	430	2	3.35	14500177040	1104266	37.68	12900	13790	12440	16660	8980	12820	13131.84	1.73	-27542	14373	13596	12613	11836	10853	13985	12225	84	3840	500	8200	10	1	16448909	2179	19.15	1.71	12	6.71	692.00	7761.00	14300	20250123	-7.34	4000	20240201	231.25	14300	-7.34	20250123	7820	69.44	20250103	14300	-7.34	20250123	4045	227.56	20240206	6.21	N	119850	500	83 억	285191	N	N	0	N	N
57	20250204	090707	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	12640	-180	5	-1.40	1320212970	103912	3.55	12900	12910	12510	16660	8980	12820	12701.94	1.73	-1599	14373	13596	12613	11836	10853	13985	12225	84	3840	500	8200	10	1	16448909	2079	18.27	1.63	12	0.63	692.00	7761.00	14300	20250123	-11.61	4000	20240201	216.00	14300	-11.61	20250123	7820	61.64	20250103	14300	-11.61	20250123	4045	212.48	20240206	6.21	N	119850	500	83 억	285191	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History