KissMeData/122990/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	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5460	-50	5	-0.91	370480530	68370	116.70	5500	5520	5380	7160	3860	5510	5418.75	4.75	-21534	5610	5560	5500	5450	5390	5530	5420	141	1650	500	4070	10	1	27671533	1511	11.64	0.43	12	0.25	469.00	12579.00	9430	20240503	-42.10	4980	20241209	9.64	5570	-1.97	20250210	5020	8.76	20250102	9430	-42.10	20240503	4980	9.64	20241209	0.99	N	122990	500	140 억	1314907	N	N	9	N	N
3	20250212	150800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5450	-60	5	-1.09	327888200	60521	103.30	5500	5520	5380	7160	3860	5510	5417.76	4.75	-18740	5610	5560	5500	5450	5390	5530	5420	141	1650	500	4070	10	1	27671533	1508	11.62	0.43	12	0.22	469.00	12579.00	9430	20240503	-42.21	4980	20241209	9.44	5570	-2.15	20250210	5020	8.57	20250102	9430	-42.21	20240503	4980	9.44	20241209	0.99	N	122990	500	140 억	1314907	N	N	98	N	N
4	20250212	140802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	-120	5	-2.18	291866550	53845	91.91	5500	5520	5390	7160	3860	5510	5420.49	4.75	-18319	5610	5560	5500	5450	5390	5530	5420	141	1650	500	4070	10	1	27671533	1491	11.49	0.43	12	0.19	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5570	-3.23	20250210	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	0.99	N	122990	500	140 억	1314907	N	N	98	N	N
5	20250212	130804	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5420	-90	5	-1.63	208436470	38415	65.57	5500	5520	5390	7160	3860	5510	5425.91	4.75	-12364	5610	5560	5500	5450	5390	5530	5420	141	1650	500	4070	10	1	27671533	1500	11.56	0.43	12	0.14	469.00	12579.00	9430	20240503	-42.52	4980	20241209	8.84	5570	-2.69	20250210	5020	7.97	20250102	9430	-42.52	20240503	4980	8.84	20241209	0.99	N	122990	500	140 억	1314907	N	N	98	N	N
6	20250212	120759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	-100	5	-1.81	130574140	24001	40.97	5500	5520	5400	7160	3860	5510	5440.36	4.75	-11206	5610	5560	5500	5450	5390	5530	5420	141	1650	500	4070	10	1	27671533	1497	11.54	0.43	12	0.09	469.00	12579.00	9430	20240503	-42.63	4980	20241209	8.63	5570	-2.87	20250210	5020	7.77	20250102	9430	-42.63	20240503	4980	8.63	20241209	0.99	N	122990	500	140 억	1314907	N	N	98	N	N
7	20250212	110759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	-100	5	-1.81	111141170	20415	34.85	5500	5520	5410	7160	3860	5510	5444.09	4.75	-11331	5610	5560	5500	5450	5390	5530	5420	141	1650	500	4070	10	1	27671533	1497	11.54	0.43	12	0.07	469.00	12579.00	9430	20240503	-42.63	4980	20241209	8.63	5570	-2.87	20250210	5020	7.77	20250102	9430	-42.63	20240503	4980	8.63	20241209	0.99	N	122990	500	140 억	1314907	N	N	98	N	N
8	20250212	100753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5460	-50	5	-0.91	58470750	10720	18.30	5500	5520	5430	7160	3860	5510	5454.36	4.75	-6659	5610	5560	5500	5450	5390	5530	5420	141	1650	500	4070	10	1	27671533	1511	11.64	0.43	12	0.04	469.00	12579.00	9430	20240503	-42.10	4980	20241209	9.64	5570	-1.97	20250210	5020	8.76	20250102	9430	-42.10	20240503	4980	9.64	20241209	0.99	N	122990	500	140 억	1314907	N	N	98	N	N
9	20250212	090752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5460	-50	5	-0.91	9443740	1724	2.94	5500	5520	5450	7160	3860	5510	5477.81	4.75	-1125	5610	5560	5500	5450	5390	5530	5420	141	1650	500	4070	10	1	27671533	1511	11.64	0.43	12	0.01	469.00	12579.00	9430	20240503	-42.10	4980	20241209	9.64	5570	-1.97	20250210	5020	8.76	20250102	9430	-42.10	20240503	4980	9.64	20241209	0.99	N	122990	500	140 억	1314907	N	N	98	N	N
10	20250211	160803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5510	-30	5	-0.54	321349870	58565	50.54	5550	5550	5440	7200	3880	5540	5487.06	4.81	-17936	5766	5652	5456	5342	5146	5710	5400	141	1660	500	4090	10	1	27671533	1525	11.75	0.44	12	0.21	469.00	12579.00	9430	20240503	-41.57	4980	20241209	10.64	5570	-1.08	20250210	5020	9.76	20250102	9430	-41.57	20240503	4980	10.64	20241209	0.97	N	122990	500	140 억	1331074	N	N	98	N	N
11	20250211	150802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5470	-70	5	-1.26	295886140	53913	46.52	5550	5550	5450	7200	3880	5540	5488.22	4.81	-16655	5766	5652	5456	5342	5146	5710	5400	141	1660	500	4090	10	1	27671533	1514	11.66	0.43	12	0.19	469.00	12579.00	9430	20240503	-41.99	4980	20241209	9.84	5570	-1.80	20250210	5020	8.96	20250102	9430	-41.99	20240503	4980	9.84	20241209	0.97	N	122990	500	140 억	1331074	N	N	13	N	N
12	20250211	140803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5480	-60	5	-1.08	247114700	44995	38.83	5550	5550	5450	7200	3880	5540	5492.05	4.81	-15778	5766	5652	5456	5342	5146	5710	5400	141	1660	500	4090	10	1	27671533	1516	11.68	0.44	12	0.16	469.00	12579.00	9430	20240503	-41.89	4980	20241209	10.04	5570	-1.62	20250210	5020	9.16	20250102	9430	-41.89	20240503	4980	10.04	20241209	0.97	N	122990	500	140 억	1331074	N	N	13	N	N
13	20250211	130802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5490	-50	5	-0.90	179974910	32733	28.25	5550	5550	5470	7200	3880	5540	5498.27	4.81	-15132	5766	5652	5456	5342	5146	5710	5400	141	1660	500	4090	10	1	27671533	1519	11.71	0.44	12	0.12	469.00	12579.00	9430	20240503	-41.78	4980	20241209	10.24	5570	-1.44	20250210	5020	9.36	20250102	9430	-41.78	20240503	4980	10.24	20241209	0.97	N	122990	500	140 억	1331074	N	N	13	N	N
14	20250211	120801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5500	-40	5	-0.72	155923090	28346	24.46	5550	5550	5470	7200	3880	5540	5500.71	4.81	-14491	5766	5652	5456	5342	5146	5710	5400	141	1660	500	4090	10	1	27671533	1522	11.73	0.44	12	0.10	469.00	12579.00	9430	20240503	-41.68	4980	20241209	10.44	5570	-1.26	20250210	5020	9.56	20250102	9430	-41.68	20240503	4980	10.44	20241209	0.97	N	122990	500	140 억	1331074	N	N	13	N	N
15	20250211	110802	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5500	-40	5	-0.72	102450240	18625	16.07	5550	5550	5470	7200	3880	5540	5500.68	4.81	-8457	5766	5652	5456	5342	5146	5710	5400	141	1660	500	4090	10	1	27671533	1522	11.73	0.44	12	0.07	469.00	12579.00	9430	20240503	-41.68	4980	20241209	10.44	5570	-1.26	20250210	5020	9.56	20250102	9430	-41.68	20240503	4980	10.44	20241209	0.97	N	122990	500	140 억	1331074	N	N	13	N	N
16	20250211	100803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5490	-50	5	-0.90	68175570	12388	10.69	5550	5550	5480	7200	3880	5540	5503.36	4.81	-4183	5766	5652	5456	5342	5146	5710	5400	141	1660	500	4090	10	1	27671533	1519	11.71	0.44	12	0.04	469.00	12579.00	9430	20240503	-41.78	4980	20241209	10.24	5570	-1.44	20250210	5020	9.36	20250102	9430	-41.78	20240503	4980	10.24	20241209	0.97	N	122990	500	140 억	1331074	N	N	13	N	N
17	20250211	090805	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5510	-30	5	-0.54	34948370	6341	5.47	5550	5550	5490	7200	3880	5540	5511.49	4.81	-2271	5766	5652	5456	5342	5146	5710	5400	141	1660	500	4090	10	1	27671533	1525	11.75	0.44	12	0.02	469.00	12579.00	9430	20240503	-41.57	4980	20241209	10.64	5570	-1.08	20250210	5020	9.76	20250102	9430	-41.57	20240503	4980	10.64	20241209	0.97	N	122990	500	140 억	1331074	N	N	13	N	N
18	20250210	160758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5540	170	2	3.17	626893060	115351	217.28	5340	5570	5260	6980	3760	5370	5434.19	4.75	15498	5450	5410	5370	5330	5290	5390	5310	141	1610	500	3970	10	1	27671533	1533	11.81	0.44	12	0.42	469.00	12579.00	9430	20240503	-41.25	4980	20241209	11.24	5570	-0.54	20250210	5020	10.36	20250102	9430	-41.25	20240503	4980	11.24	20241209	0.98	N	122990	500	140 억	1315522	N	N	13	N	N
19	20250210	150757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5480	110	2	2.05	588641780	108440	204.26	5340	5570	5260	6980	3760	5370	5428.27	4.75	15572	5450	5410	5370	5330	5290	5390	5310	141	1610	500	3970	10	1	27671533	1516	11.68	0.44	12	0.39	469.00	12579.00	9430	20240503	-41.89	4980	20241209	10.04	5570	-1.62	20250210	5020	9.16	20250102	9430	-41.89	20240503	4980	10.04	20241209	0.98	N	122990	500	140 억	1315522	N	N	49	N	N
20	20250210	140756	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5560	190	2	3.54	492138090	90870	171.17	5340	5570	5260	6980	3760	5370	5415.85	4.75	12716	5450	5410	5370	5330	5290	5390	5310	141	1610	500	3970	10	1	27671533	1539	11.86	0.44	12	0.33	469.00	12579.00	9430	20240503	-41.04	4980	20241209	11.65	5570	-0.18	20250210	5020	10.76	20250102	9430	-41.04	20240503	4980	11.65	20241209	0.98	N	122990	500	140 억	1315522	N	N	49	N	N
21	20250210	130759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5450	80	2	1.49	287735980	53753	101.25	5340	5450	5260	6980	3760	5370	5352.93	4.75	12227	5450	5410	5370	5330	5290	5390	5310	141	1610	500	3970	10	1	27671533	1508	11.62	0.43	12	0.19	469.00	12579.00	9430	20240503	-42.21	4980	20241209	9.44	5460	-0.18	20250108	5020	8.57	20250102	9430	-42.21	20240503	4980	9.44	20241209	0.98	N	122990	500	140 억	1315522	N	N	49	N	N
22	20250210	120755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	40	2	0.74	237064110	44412	83.66	5340	5420	5260	6980	3760	5370	5337.84	4.75	10676	5450	5410	5370	5330	5290	5390	5310	141	1610	500	3970	10	1	27671533	1497	11.54	0.43	12	0.16	469.00	12579.00	9430	20240503	-42.63	4980	20241209	8.63	5460	-0.92	20250108	5020	7.77	20250102	9430	-42.63	20240503	4980	8.63	20241209	0.98	N	122990	500	140 억	1315522	N	N	49	N	N
23	20250210	110752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5410	40	2	0.74	198432600	37247	70.16	5340	5410	5260	6980	3760	5370	5327.48	4.75	9677	5450	5410	5370	5330	5290	5390	5310	141	1610	500	3970	10	1	27671533	1497	11.54	0.43	12	0.13	469.00	12579.00	9430	20240503	-42.63	4980	20241209	8.63	5460	-0.92	20250108	5020	7.77	20250102	9430	-42.63	20240503	4980	8.63	20241209	0.98	N	122990	500	140 억	1315522	N	N	49	N	N
24	20250210	100752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5330	-40	5	-0.74	96702910	18277	34.43	5340	5360	5260	6980	3760	5370	5290.96	4.75	-412	5450	5410	5370	5330	5290	5390	5310	141	1610	500	3970	10	1	27671533	1475	11.36	0.42	12	0.07	469.00	12579.00	9430	20240503	-43.48	4980	20241209	7.03	5460	-2.38	20250108	5020	6.18	20250102	9430	-43.48	20240503	4980	7.03	20241209	0.98	N	122990	500	140 억	1315522	N	N	49	N	N
25	20250210	090749	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5290	-80	5	-1.49	23472490	4423	8.33	5340	5340	5280	6980	3760	5370	5306.92	4.75	-3307	5450	5410	5370	5330	5290	5390	5310	141	1610	500	3970	10	1	27671533	1464	11.28	0.42	12	0.02	469.00	12579.00	9430	20240503	-43.90	4980	20241209	6.22	5460	-3.11	20250108	5020	5.38	20250102	9430	-43.90	20240503	4980	6.22	20241209	0.98	N	122990	500	140 억	1315522	N	N	49	N	N
26	20250207	160743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	-30	5	-0.56	284670380	53057	130.53	5410	5410	5330	7020	3780	5400	5365.37	4.77	-9727	5480	5440	5400	5360	5320	5440	5360	141	1620	500	3990	10	1	27671533	1486	11.45	0.43	12	0.19	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5460	-1.65	20250108	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	0.97	N	122990	500	140 억	1318639	N	N	49	N	N
27	20250207	150745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-40	5	-0.74	254829110	47485	116.82	5410	5410	5330	7020	3780	5400	5366.52	4.77	-7608	5480	5440	5400	5360	5320	5440	5360	141	1620	500	3990	10	1	27671533	1483	11.43	0.43	12	0.17	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5460	-1.83	20250108	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	0.97	N	122990	500	140 억	1318639	N	N	12	N	N
28	20250207	140745	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-40	5	-0.74	170289920	31727	78.05	5410	5410	5330	7020	3780	5400	5367.35	4.77	-5715	5480	5440	5400	5360	5320	5440	5360	141	1620	500	3990	10	1	27671533	1483	11.43	0.43	12	0.11	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5460	-1.83	20250108	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	0.97	N	122990	500	140 억	1318639	N	N	12	N	N
29	20250207	130743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-20	5	-0.37	119296100	22198	54.61	5410	5410	5330	7020	3780	5400	5374.18	4.77	-3480	5480	5440	5400	5360	5320	5440	5360	141	1620	500	3990	10	1	27671533	1489	11.47	0.43	12	0.08	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5460	-1.47	20250108	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	0.97	N	122990	500	140 억	1318639	N	N	12	N	N
30	20250207	120743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-20	5	-0.37	85699440	15943	39.22	5410	5410	5330	7020	3780	5400	5375.36	4.77	-1978	5480	5440	5400	5360	5320	5440	5360	141	1620	500	3990	10	1	27671533	1489	11.47	0.43	12	0.06	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5460	-1.47	20250108	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	0.97	N	122990	500	140 억	1318639	N	N	12	N	N
31	20250207	110740	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	0	3	0.00	67049180	12480	30.70	5410	5410	5330	7020	3780	5400	5372.53	4.77	250	5480	5440	5400	5360	5320	5440	5360	141	1620	500	3990	10	1	27671533	1494	11.51	0.43	12	0.05	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	5460	-1.10	20250108	5020	7.57	20250102	9430	-42.74	20240503	4980	8.43	20241209	0.97	N	122990	500	140 억	1318639	N	N	12	N	N
32	20250207	100743	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-40	5	-0.74	29398060	5492	13.51	5410	5410	5330	7020	3780	5400	5352.89	4.77	-1145	5480	5440	5400	5360	5320	5440	5360	141	1620	500	3990	10	1	27671533	1483	11.43	0.43	12	0.02	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5460	-1.83	20250108	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	0.97	N	122990	500	140 억	1318639	N	N	12	N	N
33	20250207	090748	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-20	5	-0.37	1450380	269	0.66	5410	5410	5360	7020	3780	5400	5391.75	4.77	-25	5480	5440	5400	5360	5320	5440	5360	141	1620	500	3990	10	1	27671533	1489	11.47	0.43	12	0.00	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5460	-1.47	20250108	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	0.97	N	122990	500	140 억	1318639	N	N	12	N	N
34	20250206	160724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	10	2	0.19	218958510	40642	70.81	5400	5440	5360	7000	3780	5390	5387.48	4.78	-5918	5516	5452	5346	5282	5176	5485	5315	141	1610	500	3980	10	1	27671533	1494	11.51	0.43	12	0.15	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	5460	-1.10	20250108	5020	7.57	20250102	9430	-42.74	20240503	4980	8.43	20241209	1.01	N	122990	500	140 억	1322999	N	N	12	N	N
35	20250206	150728	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5380	-10	5	-0.19	196747900	36517	63.62	5400	5440	5360	7000	3780	5390	5387.84	4.78	-5513	5516	5452	5346	5282	5176	5485	5315	141	1610	500	3980	10	1	27671533	1489	11.47	0.43	12	0.13	469.00	12579.00	9430	20240503	-42.95	4980	20241209	8.03	5460	-1.47	20250108	5020	7.17	20250102	9430	-42.95	20240503	4980	8.03	20241209	1.01	N	122990	500	140 억	1322999	N	N	2	N	N
36	20250206	140729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5360	-30	5	-0.56	176808760	32806	57.16	5400	5440	5360	7000	3780	5390	5389.53	4.78	-4156	5516	5452	5346	5282	5176	5485	5315	141	1610	500	3980	10	1	27671533	1483	11.43	0.43	12	0.12	469.00	12579.00	9430	20240503	-43.16	4980	20241209	7.63	5460	-1.83	20250108	5020	6.77	20250102	9430	-43.16	20240503	4980	7.63	20241209	1.01	N	122990	500	140 억	1322999	N	N	2	N	N
37	20250206	130726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	0	3	0.00	139134040	25809	44.97	5400	5440	5360	7000	3780	5390	5390.91	4.78	-1667	5516	5452	5346	5282	5176	5485	5315	141	1610	500	3980	10	1	27671533	1491	11.49	0.43	12	0.09	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.01	N	122990	500	140 억	1322999	N	N	2	N	N
38	20250206	120723	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5400	10	2	0.19	86294030	15985	27.85	5400	5440	5360	7000	3780	5390	5398.44	4.78	-54	5516	5452	5346	5282	5176	5485	5315	141	1610	500	3980	10	1	27671533	1494	11.51	0.43	12	0.06	469.00	12579.00	9430	20240503	-42.74	4980	20241209	8.43	5460	-1.10	20250108	5020	7.57	20250102	9430	-42.74	20240503	4980	8.43	20241209	1.01	N	122990	500	140 억	1322999	N	N	2	N	N
39	20250206	110719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	0	3	0.00	66778220	12366	21.55	5400	5440	5360	7000	3780	5390	5400.15	4.78	162	5516	5452	5346	5282	5176	5485	5315	141	1610	500	3980	10	1	27671533	1491	11.49	0.43	12	0.04	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.01	N	122990	500	140 억	1322999	N	N	2	N	N
40	20250206	100720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5430	40	2	0.74	44103050	8161	14.22	5400	5440	5360	7000	3780	5390	5404.12	4.78	1587	5516	5452	5346	5282	5176	5485	5315	141	1610	500	3980	10	1	27671533	1503	11.58	0.43	12	0.03	469.00	12579.00	9430	20240503	-42.42	4980	20241209	9.04	5460	-0.55	20250108	5020	8.17	20250102	9430	-42.42	20240503	4980	9.04	20241209	1.01	N	122990	500	140 억	1322999	N	N	2	N	N
41	20250206	090729	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5370	-20	5	-0.37	3466130	643	1.12	5400	5400	5370	7000	3780	5390	5390.56	4.78	-356	5516	5452	5346	5282	5176	5485	5315	141	1610	500	3980	10	1	27671533	1486	11.45	0.43	12	0.00	469.00	12579.00	9430	20240503	-43.05	4980	20241209	7.83	5460	-1.65	20250108	5020	6.97	20250102	9430	-43.05	20240503	4980	7.83	20241209	1.01	N	122990	500	140 억	1322999	N	N	2	N	N
42	20250205	160717	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	70	2	1.32	306305780	57322	96.75	5280	5410	5240	6910	3730	5320	5343.60	4.71	17801	5446	5382	5276	5212	5106	5415	5245	141	1590	500	3930	10	1	27671533	1491	11.49	0.43	12	0.21	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.04	N	122990	500	140 억	1304662	N	N	2	N	N
43	20250205	150721	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	70	2	1.32	290792860	54443	91.89	5280	5410	5240	6910	3730	5320	5341.24	4.71	18069	5446	5382	5276	5212	5106	5415	5245	141	1590	500	3930	10	1	27671533	1491	11.49	0.43	12	0.20	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.04	N	122990	500	140 억	1304662	N	N	0	N	N
44	20250205	140719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	70	2	1.32	255625570	47902	80.85	5280	5410	5240	6910	3730	5320	5336.43	4.71	18313	5446	5382	5276	5212	5106	5415	5245	141	1590	500	3930	10	1	27671533	1491	11.49	0.43	12	0.17	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.04	N	122990	500	140 억	1304662	N	N	0	N	N
45	20250205	130718	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	70	2	1.32	231379460	43406	73.26	5280	5410	5240	6910	3730	5320	5330.59	4.71	18296	5446	5382	5276	5212	5106	5415	5245	141	1590	500	3930	10	1	27671533	1491	11.49	0.43	12	0.16	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.04	N	122990	500	140 억	1304662	N	N	0	N	N
46	20250205	120720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5390	70	2	1.32	214507200	40273	67.98	5280	5410	5240	6910	3730	5320	5326.33	4.71	18131	5446	5382	5276	5212	5106	5415	5245	141	1590	500	3930	10	1	27671533	1491	11.49	0.43	12	0.15	469.00	12579.00	9430	20240503	-42.84	4980	20241209	8.23	5460	-1.28	20250108	5020	7.37	20250102	9430	-42.84	20240503	4980	8.23	20241209	1.04	N	122990	500	140 억	1304662	N	N	0	N	N
47	20250205	110719	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5340	20	2	0.38	117023970	22135	37.36	5280	5350	5240	6910	3730	5320	5286.83	4.71	5418	5446	5382	5276	5212	5106	5415	5245	141	1590	500	3930	10	1	27671533	1478	11.39	0.42	12	0.08	469.00	12579.00	9430	20240503	-43.37	4980	20241209	7.23	5460	-2.20	20250108	5020	6.37	20250102	9430	-43.37	20240503	4980	7.23	20241209	1.04	N	122990	500	140 억	1304662	N	N	0	N	N
48	20250205	100726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	-20	5	-0.38	72136130	13645	23.03	5280	5350	5240	6910	3730	5320	5286.63	4.71	4185	5446	5382	5276	5212	5106	5415	5245	141	1590	500	3930	10	1	27671533	1467	11.30	0.42	12	0.05	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	5460	-2.93	20250108	5020	5.58	20250102	9430	-43.80	20240503	4980	6.43	20241209	1.04	N	122990	500	140 억	1304662	N	N	0	N	N
49	20250205	090730	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5340	20	2	0.38	21103600	3972	6.70	5280	5350	5270	6910	3730	5320	5313.09	4.71	1252	5446	5382	5276	5212	5106	5415	5245	141	1590	500	3930	10	1	27671533	1478	11.39	0.42	12	0.01	469.00	12579.00	9430	20240503	-43.37	4980	20241209	7.23	5460	-2.20	20250108	5020	6.37	20250102	9430	-43.37	20240503	4980	7.23	20241209	1.04	N	122990	500	140 억	1304662	N	N	0	N	N
50	20250204	160701	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5320	130	2	2.50	308048270	58239	59.92	5190	5340	5170	6740	3640	5190	5289.38	4.67	6059	5496	5342	5206	5052	4916	5275	4985	141	1550	500	3840	10	1	27671533	1472	11.34	0.42	12	0.21	469.00	12579.00	9430	20240503	-43.58	4980	20241209	6.83	5460	-2.56	20250108	5020	5.98	20250102	9430	-43.58	20240503	4980	6.83	20241209	1.01	N	122990	500	140 억	1291549	N	N	0	N	N
51	20250204	150713	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5280	90	2	1.73	288060730	54473	56.04	5190	5340	5170	6740	3640	5190	5288.14	4.67	6526	5496	5342	5206	5052	4916	5275	4985	141	1550	500	3840	10	1	27671533	1461	11.26	0.42	12	0.20	469.00	12579.00	9430	20240503	-44.01	4980	20241209	6.02	5460	-3.30	20250108	5020	5.18	20250102	9430	-44.01	20240503	4980	6.02	20241209	1.01	N	122990	500	140 억	1291549	N	N	0	N	N
52	20250204	140712	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5280	90	2	1.73	247136370	46733	48.08	5190	5340	5170	6740	3640	5190	5288.26	4.67	9617	5496	5342	5206	5052	4916	5275	4985	141	1550	500	3840	10	1	27671533	1461	11.26	0.42	12	0.17	469.00	12579.00	9430	20240503	-44.01	4980	20241209	6.02	5460	-3.30	20250108	5020	5.18	20250102	9430	-44.01	20240503	4980	6.02	20241209	1.01	N	122990	500	140 억	1291549	N	N	0	N	N
53	20250204	130714	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5300	110	2	2.12	208611750	39437	40.57	5190	5340	5170	6740	3640	5190	5289.75	4.67	10579	5496	5342	5206	5052	4916	5275	4985	141	1550	500	3840	10	1	27671533	1467	11.30	0.42	12	0.14	469.00	12579.00	9430	20240503	-43.80	4980	20241209	6.43	5460	-2.93	20250108	5020	5.58	20250102	9430	-43.80	20240503	4980	6.43	20241209	1.01	N	122990	500	140 억	1291549	N	N	0	N	N
54	20250204	120720	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5260	70	2	1.35	184963060	34961	35.97	5190	5340	5170	6740	3640	5190	5290.55	4.67	11001	5496	5342	5206	5052	4916	5275	4985	141	1550	500	3840	10	1	27671533	1456	11.22	0.42	12	0.13	469.00	12579.00	9430	20240503	-44.22	4980	20241209	5.62	5460	-3.66	20250108	5020	4.78	20250102	9430	-44.22	20240503	4980	5.62	20241209	1.01	N	122990	500	140 억	1291549	N	N	0	N	N
55	20250204	110705	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5310	120	2	2.31	151564200	28638	29.46	5190	5340	5170	6740	3640	5190	5292.42	4.67	11647	5496	5342	5206	5052	4916	5275	4985	141	1550	500	3840	10	1	27671533	1469	11.32	0.42	12	0.10	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	5460	-2.75	20250108	5020	5.78	20250102	9430	-43.69	20240503	4980	6.63	20241209	1.01	N	122990	500	140 억	1291549	N	N	0	N	N
56	20250204	100710	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5310	120	2	2.31	74401080	14104	14.51	5190	5330	5170	6740	3640	5190	5275.18	4.67	6693	5496	5342	5206	5052	4916	5275	4985	141	1550	500	3840	10	1	27671533	1469	11.32	0.42	12	0.05	469.00	12579.00	9430	20240503	-43.69	4980	20241209	6.63	5460	-2.75	20250108	5020	5.78	20250102	9430	-43.69	20240503	4980	6.63	20241209	1.01	N	122990	500	140 억	1291549	N	N	0	N	N
57	20250204	090711	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	5200	10	2	0.19	4577730	883	0.91	5190	5200	5170	6740	3640	5190	5184.29	4.67	-518	5496	5342	5206	5052	4916	5275	4985	141	1550	500	3840	10	1	27671533	1439	11.09	0.41	12	0.00	469.00	12579.00	9430	20240503	-44.86	4980	20241209	4.42	5460	-4.76	20250108	5020	3.59	20250102	9430	-44.86	20240503	4980	4.42	20241209	1.01	N	122990	500	140 억	1291549	N	N	0	N	N

25 KiB Raw Blame History

25 KiB

Raw Blame History