KissMeData/272110/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250212	161027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15910	400	2	2.58	1458027890	92137	111.51	15520	16200	15180	20150	10860	15510	15824.47	2.62	-8113	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1277	11.75	1.94	12	1.15	1354.00	8182.00	26450	20240408	-39.85	11550	20241204	37.75	16240	-2.03	20250207	13200	20.53	20250203	26450	-39.85	20240408	11550	37.75	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
3	20250212	151024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	240	2	1.55	1414409230	89361	108.15	15520	16200	15180	20150	10860	15510	15828.04	2.62	-8715	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1264	11.63	1.92	12	1.11	1354.00	8182.00	26450	20240408	-40.45	11550	20241204	36.36	16240	-3.02	20250207	13200	19.32	20250203	26450	-40.45	20240408	11550	36.36	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
4	20250212	141026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	390	2	2.51	1173287710	74093	89.67	15520	16200	15180	20150	10860	15510	15835.34	2.62	-8914	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1276	11.74	1.94	12	0.92	1354.00	8182.00	26450	20240408	-39.89	11550	20241204	37.66	16240	-2.09	20250207	13200	20.45	20250203	26450	-39.89	20240408	11550	37.66	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
5	20250212	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16020	510	2	3.29	906209200	57348	69.40	15520	16200	15180	20150	10860	15510	15801.93	2.62	-6280	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1286	11.83	1.96	12	0.71	1354.00	8182.00	26450	20240408	-39.43	11550	20241204	38.70	16240	-1.35	20250207	13200	21.36	20250203	26450	-39.43	20240408	11550	38.70	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
6	20250212	121025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16070	560	2	3.61	709671330	45097	54.58	15520	16200	15180	20150	10860	15510	15736.55	2.62	-4044	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1290	11.87	1.96	12	0.56	1354.00	8182.00	26450	20240408	-39.24	11550	20241204	39.13	16240	-1.05	20250207	13200	21.74	20250203	26450	-39.24	20240408	11550	39.13	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
7	20250212	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	330	2	2.13	382090440	24705	29.90	15520	15880	15180	20150	10860	15510	15466.12	2.62	1769	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1271	11.70	1.94	12	0.31	1354.00	8182.00	26450	20240408	-40.11	11550	20241204	37.14	16240	-2.46	20250207	13200	20.00	20250203	26450	-40.11	20240408	11550	37.14	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
8	20250212	101018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15470	-40	5	-0.26	203479920	13272	16.06	15520	15530	15180	20150	10860	15510	15331.52	2.62	1428	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1242	11.43	1.89	12	0.17	1354.00	8182.00	26450	20240408	-41.51	11550	20241204	33.94	16240	-4.74	20250207	13200	17.20	20250203	26450	-41.51	20240408	11550	33.94	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
9	20250212	090948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15290	-220	5	-1.42	28614390	1853	2.24	15520	15530	15290	20150	10860	15510	15442.20	2.62	-928	16476	15992	15676	15192	14876	15835	15035	40	4640	500	11160	10	1	8025395	1227	11.29	1.87	12	0.02	1354.00	8182.00	26450	20240408	-42.19	11550	20241204	32.38	16240	-5.85	20250207	13200	15.83	20250203	26450	-42.19	20240408	11550	32.38	20241204	3.32	N	272110	500	40 억	210455	N	N	N	N
10	20250211	161029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15510	-320	5	-2.02	1298093460	82423	51.00	15830	16160	15360	20550	11090	15830	15749.18	2.64	-2024	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1245	11.45	1.90	12	1.03	1354.00	8182.00	26450	20240408	-41.36	11550	20241204	34.29	16240	-4.50	20250207	13200	17.50	20250203	26450	-41.36	20240408	11550	34.29	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
11	20250211	151029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15470	-360	5	-2.27	1236151040	78409	48.52	15830	16160	15360	20550	11090	15830	15765.42	2.64	-3463	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1242	11.43	1.89	12	0.98	1354.00	8182.00	26450	20240408	-41.51	11550	20241204	33.94	16240	-4.74	20250207	13200	17.20	20250203	26450	-41.51	20240408	11550	33.94	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
12	20250211	141028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16000	170	2	1.07	802478420	50693	31.37	15830	16160	15500	20550	11090	15830	15830.16	2.64	-7316	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1284	11.82	1.96	12	0.63	1354.00	8182.00	26450	20240408	-39.51	11550	20241204	38.53	16240	-1.48	20250207	13200	21.21	20250203	26450	-39.51	20240408	11550	38.53	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
13	20250211	131029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15790	-40	5	-0.25	583571420	37026	22.91	15830	16050	15500	20550	11090	15830	15761.13	2.64	-9165	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1267	11.66	1.93	12	0.46	1354.00	8182.00	26450	20240408	-40.30	11550	20241204	36.71	16240	-2.77	20250207	13200	19.62	20250203	26450	-40.30	20240408	11550	36.71	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
14	20250211	121027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15800	-30	5	-0.19	491426520	31191	19.30	15830	16050	15500	20550	11090	15830	15755.39	2.64	-8969	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1268	11.67	1.93	12	0.39	1354.00	8182.00	26450	20240408	-40.26	11550	20241204	36.80	16240	-2.71	20250207	13200	19.70	20250203	26450	-40.26	20240408	11550	36.80	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
15	20250211	111028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15900	70	2	0.44	397765020	25270	15.64	15830	16050	15500	20550	11090	15830	15740.60	2.64	-5775	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1276	11.74	1.94	12	0.31	1354.00	8182.00	26450	20240408	-39.89	11550	20241204	37.66	16240	-2.09	20250207	13200	20.45	20250203	26450	-39.89	20240408	11550	37.66	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
16	20250211	101028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15870	40	2	0.25	330806330	21045	13.02	15830	16050	15500	20550	11090	15830	15719.00	2.64	-4009	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1274	11.72	1.94	12	0.26	1354.00	8182.00	26450	20240408	-40.00	11550	20241204	37.40	16240	-2.28	20250207	13200	20.23	20250203	26450	-40.00	20240408	11550	37.40	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
17	20250211	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15610	-220	5	-1.39	122473780	7841	4.85	15830	15840	15500	20550	11090	15830	15619.66	2.64	1025	17263	16546	15473	14756	13683	16905	15115	40	4720	500	11390	10	1	8025395	1253	11.53	1.91	12	0.10	1354.00	8182.00	26450	20240408	-40.98	11550	20241204	35.15	16240	-3.88	20250207	13200	18.26	20250203	26450	-40.98	20240408	11550	35.15	20241204	2.91	N	272110	500	40 억	211861	N	N	N	N
18	20250210	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15830	870	2	5.82	2507475510	161049	44.76	14840	16190	14400	19440	10480	14960	15569.47	2.53	9087	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1270	11.69	1.93	12	2.01	1354.00	8182.00	26450	20240408	-40.15	11550	20241204	37.06	16240	-2.52	20250207	13200	19.92	20250203	26450	-40.15	20240408	11550	37.06	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
19	20250210	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15940	980	2	6.55	2399538690	154274	42.88	14840	16190	14400	19440	10480	14960	15553.75	2.53	6680	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1279	11.77	1.95	12	1.92	1354.00	8182.00	26450	20240408	-39.74	11550	20241204	38.01	16240	-1.85	20250207	13200	20.76	20250203	26450	-39.74	20240408	11550	38.01	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
20	20250210	141020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	880	2	5.88	1931075770	124942	34.72	14840	15880	14400	19440	10480	14960	15455.78	2.53	7755	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1271	11.70	1.94	12	1.56	1354.00	8182.00	26450	20240408	-40.11	11550	20241204	37.14	16240	-2.46	20250207	13200	20.00	20250203	26450	-40.11	20240408	11550	37.14	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
21	20250210	131023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15810	850	2	5.68	1755767950	113836	31.64	14840	15880	14400	19440	10480	14960	15423.66	2.53	7406	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1269	11.68	1.93	12	1.42	1354.00	8182.00	26450	20240408	-40.23	11550	20241204	36.88	16240	-2.65	20250207	13200	19.77	20250203	26450	-40.23	20240408	11550	36.88	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
22	20250210	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15330	370	2	2.47	923640460	60987	16.95	14840	15500	14400	19440	10480	14960	15144.87	2.53	7247	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1230	11.32	1.87	12	0.76	1354.00	8182.00	26450	20240408	-42.04	11550	20241204	32.73	16240	-5.60	20250207	13200	16.14	20250203	26450	-42.04	20240408	11550	32.73	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
23	20250210	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15460	500	2	3.34	821007650	54322	15.10	14840	15500	14400	19440	10480	14960	15113.72	2.53	6690	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1241	11.42	1.89	12	0.68	1354.00	8182.00	26450	20240408	-41.55	11550	20241204	33.85	16240	-4.80	20250207	13200	17.12	20250203	26450	-41.55	20240408	11550	33.85	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
24	20250210	101014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15190	230	2	1.54	427245420	28646	7.96	14840	15300	14400	19440	10480	14960	14914.66	2.53	-341	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1219	11.22	1.86	12	0.36	1354.00	8182.00	26450	20240408	-42.57	11550	20241204	31.52	16240	-6.47	20250207	13200	15.08	20250203	26450	-42.57	20240408	11550	31.52	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
25	20250210	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14780	-180	5	-1.20	105538320	7196	2.00	14840	14950	14400	19440	10480	14960	14666.25	2.53	744	16840	15900	15300	14360	13760	15600	14060	40	4480	500	10770	10	1	8025395	1186	10.92	1.81	12	0.09	1354.00	8182.00	26450	20240408	-44.12	11550	20241204	27.97	16240	-8.99	20250207	13200	11.97	20250203	26450	-44.12	20240408	11550	27.97	20241204	2.91	N	272110	500	40 억	203106	N	N	N	N
26	20250207	161002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14960	-970	5	-6.09	5465173830	358008	201.15	16230	16240	14700	20700	11160	15930	15265.74	3.61	-86338	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1201	11.05	1.83	12	4.46	1354.00	8182.00	26450	20240408	-43.44	11550	20241204	29.52	16240	-7.88	20250207	13200	13.33	20250203	26450	-43.44	20240408	11550	29.52	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
27	20250207	151004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15010	-920	5	-5.78	5336571520	349411	196.32	16230	16240	14700	20700	11160	15930	15273.05	3.61	-84685	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1205	11.09	1.83	12	4.35	1354.00	8182.00	26450	20240408	-43.25	11550	20241204	29.96	16240	-7.57	20250207	13200	13.71	20250203	26450	-43.25	20240408	11550	29.96	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
28	20250207	141004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15070	-860	5	-5.40	5084925590	332641	186.90	16230	16240	14700	20700	11160	15930	15286.53	3.61	-86357	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1209	11.13	1.84	12	4.14	1354.00	8182.00	26450	20240408	-43.02	11550	20241204	30.48	16240	-7.20	20250207	13200	14.17	20250203	26450	-43.02	20240408	11550	30.48	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
29	20250207	131002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15140	-790	5	-4.96	4832405590	315963	177.53	16230	16240	14700	20700	11160	15930	15294.21	3.61	-85090	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1215	11.18	1.85	12	3.94	1354.00	8182.00	26450	20240408	-42.76	11550	20241204	31.08	16240	-6.77	20250207	13200	14.70	20250203	26450	-42.76	20240408	11550	31.08	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
30	20250207	121000	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14920	-1010	5	-6.34	4289088370	279985	157.31	16230	16240	14700	20700	11160	15930	15318.99	3.61	-74293	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1197	11.02	1.82	12	3.49	1354.00	8182.00	26450	20240408	-43.59	11550	20241204	29.18	16240	-8.13	20250207	13200	13.03	20250203	26450	-43.59	20240408	11550	29.18	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
31	20250207	110959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14860	-1070	5	-6.72	3199894990	207998	116.87	16230	16240	14700	20700	11160	15930	15384.26	3.61	-65627	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1193	10.97	1.82	12	2.59	1354.00	8182.00	26450	20240408	-43.82	11550	20241204	28.66	16240	-8.50	20250207	13200	12.58	20250203	26450	-43.82	20240408	11550	28.66	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
32	20250207	101004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14810	-1120	5	-7.03	2807008400	181492	101.97	16230	16240	14760	20700	11160	15930	15466.29	3.61	-54674	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1189	10.94	1.81	12	2.26	1354.00	8182.00	26450	20240408	-44.01	11550	20241204	28.23	16240	-8.81	20250207	13200	12.20	20250203	26450	-44.01	20240408	11550	28.23	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
33	20250207	091009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15630	-300	5	-1.88	1228694810	77373	43.47	16230	16240	15410	20700	11160	15930	15880.15	3.61	-22317	17196	16562	15306	14672	13416	16880	14990	40	4770	500	11460	10	1	8025395	1254	11.54	1.91	12	0.96	1354.00	8182.00	26450	20240408	-40.91	11550	20241204	35.32	16240	-3.76	20250207	13200	18.41	20250203	26450	-40.91	20240408	11550	35.32	20241204	2.95	N	272110	500	40 억	289485	N	N	N	N
34	20250206	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15930	1420	2	9.79	2305617290	150308	675.69	14500	15940	14050	18860	10160	14510	15324.76	3.68	-5818	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1275	11.77	1.95	12	1.88	1354.00	8182.00	26450	20240408	-39.77	11550	20241204	37.92	15940	-0.06	20250206	13200	20.68	20250203	26450	-39.77	20240408	11550	37.92	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
35	20250206	150942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15770	1260	2	8.68	1620559650	106986	480.94	14500	15940	14050	18860	10160	14510	15147.40	3.68	-7888	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1262	11.65	1.93	12	1.34	1354.00	8182.00	26450	20240408	-40.38	11550	20241204	36.54	15940	-1.07	20250206	13200	19.47	20250203	26450	-40.38	20240408	11550	36.54	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
36	20250206	140942	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14570	60	2	0.41	375822350	26236	117.94	14500	14600	14050	18860	10160	14510	14324.68	3.68	-4818	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1166	10.76	1.78	12	0.33	1354.00	8182.00	26450	20240408	-44.91	11550	20241204	26.15	15450	-5.70	20250109	13200	10.38	20250203	26450	-44.91	20240408	11550	26.15	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
37	20250206	130939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14550	40	2	0.28	339149490	23719	106.63	14500	14590	14050	18860	10160	14510	14298.64	3.68	-3813	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1165	10.75	1.78	12	0.30	1354.00	8182.00	26450	20240408	-44.99	11550	20241204	25.97	15450	-5.83	20250109	13200	10.23	20250203	26450	-44.99	20240408	11550	25.97	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
38	20250206	120936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-20	5	-0.14	282611020	19823	89.11	14500	14590	14050	18860	10160	14510	14256.72	3.68	-1675	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1160	10.70	1.77	12	0.25	1354.00	8182.00	26450	20240408	-45.22	11550	20241204	25.45	15450	-6.21	20250109	13200	9.77	20250203	26450	-45.22	20240408	11550	25.45	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
39	20250206	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	-420	5	-2.89	206986460	14557	65.44	14500	14590	14050	18860	10160	14510	14219.03	3.68	-2214	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1128	10.41	1.72	12	0.18	1354.00	8182.00	26450	20240408	-46.73	11550	20241204	21.99	15450	-8.80	20250109	13200	6.74	20250203	26450	-46.73	20240408	11550	21.99	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
40	20250206	100932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14130	-380	5	-2.62	125261980	8758	39.37	14500	14590	14130	18860	10160	14510	14302.58	3.68	-3812	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1131	10.44	1.73	12	0.11	1354.00	8182.00	26450	20240408	-46.58	11550	20241204	22.34	15450	-8.54	20250109	13200	7.05	20250203	26450	-46.58	20240408	11550	22.34	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
41	20250206	090943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14490	-20	5	-0.14	17744950	1223	5.50	14500	14590	14490	18860	10160	14510	14509.36	3.68	443	15116	14812	14416	14112	13716	14965	14265	40	4350	500	10440	10	1	8005395	1160	10.70	1.77	12	0.02	1354.00	8182.00	26450	20240408	-45.22	11550	20241204	25.45	15450	-6.21	20250109	13200	9.77	20250203	26450	-45.22	20240408	11550	25.45	20241204	3.04	N	272110	500	40 억	294833	N	N	N	N
42	20250205	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14510	490	2	3.50	318769430	22064	42.04	14020	14720	14020	18220	9820	14020	14447.27	3.60	6509	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1162	10.72	1.77	12	0.28	1354.00	8182.00	26450	20240408	-45.14	11550	20241204	25.63	15450	-6.08	20250109	13200	9.92	20250203	26450	-45.14	20240408	11550	25.63	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
43	20250205	150931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14390	370	2	2.64	307827500	21308	40.60	14020	14720	14020	18220	9820	14020	14446.57	3.60	6644	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1152	10.63	1.76	12	0.27	1354.00	8182.00	26450	20240408	-45.60	11550	20241204	24.59	15450	-6.86	20250109	13200	9.02	20250203	26450	-45.60	20240408	11550	24.59	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
44	20250205	140931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14350	330	2	2.35	292766780	20260	38.61	14020	14720	14020	18220	9820	14020	14450.48	3.60	6523	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1149	10.60	1.75	12	0.25	1354.00	8182.00	26450	20240408	-45.75	11550	20241204	24.24	15450	-7.12	20250109	13200	8.71	20250203	26450	-45.75	20240408	11550	24.24	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
45	20250205	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	520	2	3.71	174382810	12006	22.88	14020	14720	14020	18220	9820	14020	14524.64	3.60	2379	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1164	10.74	1.78	12	0.15	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	15450	-5.89	20250109	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
46	20250205	120933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	520	2	3.71	160316360	11041	21.04	14020	14720	14020	18220	9820	14020	14520.09	3.60	2738	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1164	10.74	1.78	12	0.14	1354.00	8182.00	26450	20240408	-45.03	11550	20241204	25.89	15450	-5.89	20250109	13200	10.15	20250203	26450	-45.03	20240408	11550	25.89	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
47	20250205	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	390	2	2.78	149317260	10283	19.59	14020	14720	14020	18220	9820	14020	14520.79	3.60	2429	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1154	10.64	1.76	12	0.13	1354.00	8182.00	26450	20240408	-45.52	11550	20241204	24.76	15450	-6.73	20250109	13200	9.17	20250203	26450	-45.52	20240408	11550	24.76	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
48	20250205	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14600	580	2	4.14	121253840	8344	15.90	14020	14720	14020	18220	9820	14020	14531.86	3.60	3306	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1169	10.78	1.78	12	0.10	1354.00	8182.00	26450	20240408	-44.80	11550	20241204	26.41	15450	-5.50	20250109	13200	10.61	20250203	26450	-44.80	20240408	11550	26.41	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
49	20250205	090944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14230	210	2	1.50	7835630	551	1.05	14020	14290	14020	18220	9820	14020	14220.74	3.60	107	14760	14390	14030	13660	13300	14575	13845	40	4200	500	10090	10	1	8005395	1139	10.51	1.74	12	0.01	1354.00	8182.00	26450	20240408	-46.20	11550	20241204	23.20	15450	-7.90	20250109	13200	7.80	20250203	26450	-46.20	20240408	11550	23.20	20241204	3.10	N	272110	500	40 억	287838	N	N	N	N
50	20250204	160909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14020	400	2	2.94	745227820	52474	133.47	13670	14400	13670	17700	9540	13620	14201.85	3.40	15258	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1122	10.35	1.71	12	0.66	1354.00	8182.00	26450	20240408	-46.99	11550	20241204	21.39	15450	-9.26	20250109	13200	6.21	20250203	26450	-46.99	20240408	11550	21.39	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
51	20250204	150920	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	430	2	3.16	722466950	50852	129.35	13670	14400	13670	17700	9540	13620	14207.25	3.40	14961	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1125	10.38	1.72	12	0.64	1354.00	8182.00	26450	20240408	-46.88	11550	20241204	21.65	15450	-9.06	20250109	13200	6.44	20250203	26450	-46.88	20240408	11550	21.65	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
52	20250204	140921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	550	2	4.04	531205390	37341	94.98	13670	14400	13670	17700	9540	13620	14225.79	3.40	14854	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1134	10.47	1.73	12	0.47	1354.00	8182.00	26450	20240408	-46.43	11550	20241204	22.68	15450	-8.28	20250109	13200	7.35	20250203	26450	-46.43	20240408	11550	22.68	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
53	20250204	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14190	570	2	4.19	411934760	28926	73.57	13670	14400	13670	17700	9540	13620	14240.99	3.40	14017	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1136	10.48	1.73	12	0.36	1354.00	8182.00	26450	20240408	-46.35	11550	20241204	22.86	15450	-8.16	20250109	13200	7.50	20250203	26450	-46.35	20240408	11550	22.86	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
54	20250204	120932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	590	2	4.33	355328160	24939	63.43	13670	14400	13670	17700	9540	13620	14247.89	3.40	11892	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1138	10.49	1.74	12	0.31	1354.00	8182.00	26450	20240408	-46.28	11550	20241204	23.03	15450	-8.03	20250109	13200	7.65	20250203	26450	-46.28	20240408	11550	23.03	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
55	20250204	110913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	670	2	4.92	239809580	16862	42.89	13670	14400	13670	17700	9540	13620	14221.89	3.40	6516	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1144	10.55	1.75	12	0.21	1354.00	8182.00	26450	20240408	-45.97	11550	20241204	23.72	15450	-7.51	20250109	13200	8.26	20250203	26450	-45.97	20240408	11550	23.72	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
56	20250204	100919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	670	2	4.92	167604890	11813	30.05	13670	14400	13670	17700	9540	13620	14188.17	3.40	3926	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1144	10.55	1.75	12	0.15	1354.00	8182.00	26450	20240408	-45.97	11550	20241204	23.72	15450	-7.51	20250109	13200	8.26	20250203	26450	-45.97	20240408	11550	23.72	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N
57	20250204	090918	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13900	280	2	2.06	10341810	751	1.91	13670	13950	13670	17700	9540	13620	13770.72	3.40	60	14286	13952	13576	13242	12866	14120	13410	40	4080	500	9800	10	1	8005395	1113	10.27	1.70	12	0.01	1354.00	8182.00	26450	20240408	-47.45	11550	20241204	20.35	15450	-10.03	20250109	13200	5.30	20250203	26450	-47.45	20240408	11550	20.35	20241204	3.01	N	272110	500	40 억	272063	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History