KissMeData/033170/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

30 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	20250214	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	900	29	2	3.33	1275839142	1403021	527.43	874	940	874	1132	610	871	909.35	1.88	153288	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	772	-5.00	0.65	12	1.64	-180.00	1376.00	2335	20240313	-61.46	657	20241209	36.99	959	-6.15	20250107	791	13.78	20250203	2335	-61.46	20240313	657	36.99	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
3	20250214	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	904	33	2	3.79	1218261920	1339098	503.40	874	940	874	1132	610	871	909.76	1.88	148664	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	775	-5.02	0.66	12	1.56	-180.00	1376.00	2335	20240313	-61.28	657	20241209	37.60	959	-5.74	20250107	791	14.29	20250203	2335	-61.28	20240313	657	37.60	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
4	20250214	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	914	43	2	4.94	1121334910	1232235	463.23	874	940	874	1132	610	871	910.00	1.88	182139	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	784	-5.08	0.66	12	1.44	-180.00	1376.00	2335	20240313	-60.86	657	20241209	39.12	959	-4.69	20250107	791	15.55	20250203	2335	-60.86	20240313	657	39.12	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
5	20250214	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	915	44	2	5.05	1029549671	1131810	425.47	874	940	874	1132	610	871	909.65	1.88	185898	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	784	-5.08	0.66	12	1.32	-180.00	1376.00	2335	20240313	-60.81	657	20241209	39.27	959	-4.59	20250107	791	15.68	20250203	2335	-60.81	20240313	657	39.27	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
6	20250214	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	925	54	2	6.20	856754116	943768	354.79	874	940	874	1132	610	871	907.80	1.88	192157	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	793	-5.14	0.67	12	1.10	-180.00	1376.00	2335	20240313	-60.39	657	20241209	40.79	959	-3.55	20250107	791	16.94	20250203	2335	-60.39	20240313	657	40.79	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
7	20250214	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	899	28	2	3.21	321517301	360541	135.54	874	910	874	1132	610	871	891.76	1.88	7129	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	771	-4.99	0.65	12	0.42	-180.00	1376.00	2335	20240313	-61.50	657	20241209	36.83	959	-6.26	20250107	791	13.65	20250203	2335	-61.50	20240313	657	36.83	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
8	20250214	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	875	4	2	0.46	242036756	271182	101.94	874	910	874	1132	610	871	892.53	1.88	-5026	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	750	-4.86	0.64	12	0.32	-180.00	1376.00	2335	20240313	-62.53	657	20241209	33.18	959	-8.76	20250107	791	10.62	20250203	2335	-62.53	20240313	657	33.18	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
9	20250214	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	904	33	2	3.79	52343787	58604	22.03	874	904	874	1132	610	871	893.18	1.88	35542	894	882	861	849	828	888	855	429	261	500	550	1	1	85728319	775	-5.02	0.66	12	0.07	-180.00	1376.00	2335	20240313	-61.28	657	20241209	37.60	959	-5.74	20250107	791	14.29	20250203	2335	-61.28	20240313	657	37.60	20241209	2.00	N	033170	500	428 억	1613717	N	N	N	N
10	20250213	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	25	2	2.96	227598117	264389	92.01	851	873	840	1099	593	846	860.85	1.81	57993	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	747	-4.84	0.63	12	0.31	-180.00	1376.00	2335	20240313	-62.70	657	20241209	32.57	959	-9.18	20250107	791	10.11	20250203	2335	-62.70	20240313	657	32.57	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
11	20250213	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	26	2	3.07	221008857	256816	89.37	851	873	840	1099	593	846	860.57	1.81	57558	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	748	-4.84	0.63	12	0.30	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	959	-9.07	20250107	791	10.24	20250203	2335	-62.66	20240313	657	32.72	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
12	20250213	140410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	25	2	2.96	197378928	229647	79.92	851	871	840	1099	593	846	859.49	1.81	56508	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	747	-4.84	0.63	12	0.27	-180.00	1376.00	2335	20240313	-62.70	657	20241209	32.57	959	-9.18	20250107	791	10.11	20250203	2335	-62.70	20240313	657	32.57	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
13	20250213	130411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	869	23	2	2.72	168198300	196035	68.22	851	869	840	1099	593	846	858.00	1.81	44025	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	745	-4.83	0.63	12	0.23	-180.00	1376.00	2335	20240313	-62.78	657	20241209	32.27	959	-9.38	20250107	791	9.86	20250203	2335	-62.78	20240313	657	32.27	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
14	20250213	120411	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	866	20	2	2.36	150314843	175367	61.03	851	868	840	1099	593	846	857.14	1.81	32152	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	742	-4.81	0.63	12	0.20	-180.00	1376.00	2335	20240313	-62.91	657	20241209	31.81	959	-9.70	20250107	791	9.48	20250203	2335	-62.91	20240313	657	31.81	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
15	20250213	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	864	18	2	2.13	132739160	155039	53.96	851	868	840	1099	593	846	856.17	1.81	25314	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	741	-4.80	0.63	12	0.18	-180.00	1376.00	2335	20240313	-63.00	657	20241209	31.51	959	-9.91	20250107	791	9.23	20250203	2335	-63.00	20240313	657	31.51	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
16	20250213	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	14	2	1.65	86811296	101729	35.40	851	862	840	1099	593	846	853.36	1.81	26020	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	737	-4.78	0.62	12	0.12	-180.00	1376.00	2335	20240313	-63.17	657	20241209	30.90	959	-10.32	20250107	791	8.72	20250203	2335	-63.17	20240313	657	30.90	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
17	20250213	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	843	-3	5	-0.35	8394086	9944	3.46	851	855	840	1099	593	846	844.14	1.81	1804	872	858	850	836	828	866	844	429	253	500	540	1	1	85728319	723	-4.68	0.61	12	0.01	-180.00	1376.00	2335	20240313	-63.90	657	20241209	28.31	959	-12.10	20250107	791	6.57	20250203	2335	-63.90	20240313	657	28.31	20241209	1.94	N	033170	500	428 억	1555724	N	N	N	N
18	20250212	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	846	-16	5	-1.86	240656160	283466	146.93	842	864	842	1120	604	862	848.98	1.81	5435	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	725	-4.70	0.61	12	0.33	-180.00	1376.00	2335	20240313	-63.77	657	20241209	28.77	959	-11.78	20250107	791	6.95	20250203	2335	-63.77	20240313	657	28.77	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
19	20250212	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	-15	5	-1.74	235637586	277530	143.85	842	864	842	1120	604	862	849.05	1.81	6153	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	726	-4.71	0.62	12	0.32	-180.00	1376.00	2335	20240313	-63.73	657	20241209	28.92	959	-11.68	20250107	791	7.08	20250203	2335	-63.73	20240313	657	28.92	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
20	20250212	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	-13	5	-1.51	202895673	238854	123.81	842	864	842	1120	604	862	849.45	1.81	10438	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	728	-4.72	0.62	12	0.28	-180.00	1376.00	2335	20240313	-63.64	657	20241209	29.22	959	-11.47	20250107	791	7.33	20250203	2335	-63.64	20240313	657	29.22	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
21	20250212	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	849	-13	5	-1.51	186777725	219832	113.95	842	864	842	1120	604	862	849.64	1.81	10299	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	728	-4.72	0.62	12	0.26	-180.00	1376.00	2335	20240313	-63.64	657	20241209	29.22	959	-11.47	20250107	791	7.33	20250203	2335	-63.64	20240313	657	29.22	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
22	20250212	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	-10	5	-1.16	167671731	197358	102.30	842	864	842	1120	604	862	849.58	1.81	26968	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	730	-4.73	0.62	12	0.23	-180.00	1376.00	2335	20240313	-63.51	657	20241209	29.68	959	-11.16	20250107	791	7.71	20250203	2335	-63.51	20240313	657	29.68	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
23	20250212	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	852	-10	5	-1.16	148083656	174406	90.40	842	864	842	1120	604	862	849.07	1.81	29401	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	730	-4.73	0.62	12	0.20	-180.00	1376.00	2335	20240313	-63.51	657	20241209	29.68	959	-11.16	20250107	791	7.71	20250203	2335	-63.51	20240313	657	29.68	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
24	20250212	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	850	-12	5	-1.39	132051913	155564	80.63	842	864	842	1120	604	862	848.86	1.81	22916	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	729	-4.72	0.62	12	0.18	-180.00	1376.00	2335	20240313	-63.60	657	20241209	29.38	959	-11.37	20250107	791	7.46	20250203	2335	-63.60	20240313	657	29.38	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
25	20250212	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	859	-3	5	-0.35	75603672	89210	46.24	842	864	842	1120	604	862	847.48	1.81	20519	897	879	869	851	841	874	846	429	258	500	550	1	1	85728319	736	-4.77	0.62	12	0.10	-180.00	1376.00	2335	20240313	-63.21	657	20241209	30.75	959	-10.43	20250107	791	8.60	20250203	2335	-63.21	20240313	657	30.75	20241209	1.97	N	033170	500	428 억	1550169	N	N	N	N
26	20250211	160408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	862	-16	5	-1.82	167495654	192726	73.39	873	887	859	1141	615	878	869.13	1.86	-42906	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	739	-4.79	0.63	12	0.22	-180.00	1376.00	2335	20240313	-63.08	657	20241209	31.20	959	-10.11	20250107	791	8.98	20250203	2335	-63.08	20240313	657	31.20	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
27	20250211	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	-10	5	-1.14	146420956	168268	64.08	873	887	863	1141	615	878	870.17	1.86	-42398	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	744	-4.82	0.63	12	0.20	-180.00	1376.00	2335	20240313	-62.83	657	20241209	32.12	959	-9.49	20250107	791	9.73	20250203	2335	-62.83	20240313	657	32.12	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
28	20250211	140409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	-10	5	-1.14	119654238	137377	52.32	873	887	863	1141	615	878	870.99	1.86	-35307	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	744	-4.82	0.63	12	0.16	-180.00	1376.00	2335	20240313	-62.83	657	20241209	32.12	959	-9.49	20250107	791	9.73	20250203	2335	-62.83	20240313	657	32.12	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
29	20250211	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	-6	5	-0.68	114306302	131232	49.98	873	887	863	1141	615	878	871.02	1.86	-35875	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	748	-4.84	0.63	12	0.15	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	959	-9.07	20250107	791	10.24	20250203	2335	-62.66	20240313	657	32.72	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
30	20250211	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	-8	5	-0.91	90882611	104191	39.68	873	887	868	1141	615	878	872.27	1.86	-36503	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	746	-4.83	0.63	12	0.12	-180.00	1376.00	2335	20240313	-62.74	657	20241209	32.42	959	-9.28	20250107	791	9.99	20250203	2335	-62.74	20240313	657	32.42	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
31	20250211	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	875	-3	5	-0.34	71018663	81383	30.99	873	887	868	1141	615	878	872.65	1.86	-22800	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	750	-4.86	0.64	12	0.09	-180.00	1376.00	2335	20240313	-62.53	657	20241209	33.18	959	-8.76	20250107	791	10.62	20250203	2335	-62.53	20240313	657	33.18	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
32	20250211	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	-6	5	-0.68	58989338	67622	25.75	873	887	868	1141	615	878	872.34	1.86	-16925	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	748	-4.84	0.63	12	0.08	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	959	-9.07	20250107	791	10.24	20250203	2335	-62.66	20240313	657	32.72	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
33	20250211	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	876	-2	5	-0.23	2450176	2805	1.07	873	887	873	1141	615	878	873.50	1.86	-381	918	898	864	844	810	908	854	429	263	500	560	1	1	85728319	751	-4.87	0.64	12	0.00	-180.00	1376.00	2335	20240313	-62.48	657	20241209	33.33	959	-8.65	20250107	791	10.75	20250203	2335	-62.48	20240313	657	33.33	20241209	2.00	N	033170	500	428 억	1590782	N	N	N	N
34	20250210	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	20	2	2.33	226458202	262024	49.88	851	884	830	1115	601	858	864.25	1.80	45043	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	753	-4.88	0.64	12	0.31	-180.00	1376.00	2335	20240313	-62.40	657	20241209	33.64	959	-8.45	20250107	791	11.00	20250203	2335	-62.40	20240313	657	33.64	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
35	20250210	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	879	21	2	2.45	203322249	235666	44.86	851	884	830	1115	601	858	862.76	1.80	39381	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	754	-4.88	0.64	12	0.27	-180.00	1376.00	2335	20240313	-62.36	657	20241209	33.79	959	-8.34	20250107	791	11.13	20250203	2335	-62.36	20240313	657	33.79	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
36	20250210	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	873	15	2	1.75	126172862	147706	28.12	851	874	830	1115	601	858	854.22	1.80	24474	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	748	-4.85	0.63	12	0.17	-180.00	1376.00	2335	20240313	-62.61	657	20241209	32.88	959	-8.97	20250107	791	10.37	20250203	2335	-62.61	20240313	657	32.88	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
37	20250210	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	872	14	2	1.63	108612117	127570	24.29	851	874	830	1115	601	858	851.39	1.80	28588	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	748	-4.84	0.63	12	0.15	-180.00	1376.00	2335	20240313	-62.66	657	20241209	32.72	959	-9.07	20250107	791	10.24	20250203	2335	-62.66	20240313	657	32.72	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
38	20250210	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	12	2	1.40	94443816	111288	21.19	851	874	830	1115	601	858	848.64	1.80	19230	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	746	-4.83	0.63	12	0.13	-180.00	1376.00	2335	20240313	-62.74	657	20241209	32.42	959	-9.28	20250107	791	9.99	20250203	2335	-62.74	20240313	657	32.42	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
39	20250210	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	871	13	2	1.52	88097377	103971	19.79	851	874	830	1115	601	858	847.33	1.80	18661	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	747	-4.84	0.63	12	0.12	-180.00	1376.00	2335	20240313	-62.70	657	20241209	32.57	959	-9.18	20250107	791	10.11	20250203	2335	-62.70	20240313	657	32.57	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
40	20250210	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	860	2	2	0.23	72303038	85753	16.32	851	871	830	1115	601	858	843.15	1.80	17150	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	737	-4.78	0.62	12	0.10	-180.00	1376.00	2335	20240313	-63.17	657	20241209	30.90	959	-10.32	20250107	791	8.72	20250203	2335	-63.17	20240313	657	30.90	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
41	20250210	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	840	-18	5	-2.10	10425132	12360	2.35	851	854	830	1115	601	858	843.46	1.80	-3623	920	888	860	828	800	905	845	429	257	500	540	1	1	85728319	720	-4.67	0.61	12	0.01	-180.00	1376.00	2335	20240313	-64.03	657	20241209	27.85	959	-12.41	20250107	791	6.19	20250203	2335	-64.03	20240313	657	27.85	20241209	1.96	N	033170	500	428 억	1545529	N	N	N	N
42	20250207	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	858	17	2	2.02	455176551	524929	260.70	833	892	832	1093	589	841	867.12	1.75	46691	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	736	-4.77	0.62	12	0.61	-180.00	1376.00	2335	20240313	-63.25	657	20241209	30.59	959	-10.53	20250107	791	8.47	20250203	2335	-63.25	20240313	657	30.59	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
43	20250207	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	876	35	2	4.16	408539221	470701	233.77	833	892	832	1093	589	841	867.94	1.75	25418	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	751	-4.87	0.64	12	0.55	-180.00	1376.00	2335	20240313	-62.48	657	20241209	33.33	959	-8.65	20250107	791	10.75	20250203	2335	-62.48	20240313	657	33.33	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
44	20250207	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	36	2	4.28	365217580	421012	209.09	833	892	832	1093	589	841	867.48	1.75	12241	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	752	-4.87	0.64	12	0.49	-180.00	1376.00	2335	20240313	-62.44	657	20241209	33.49	959	-8.55	20250107	791	10.87	20250203	2335	-62.44	20240313	657	33.49	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
45	20250207	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	881	40	2	4.76	334390536	385786	191.60	833	892	832	1093	589	841	866.78	1.75	14255	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	755	-4.89	0.64	12	0.45	-180.00	1376.00	2335	20240313	-62.27	657	20241209	34.09	959	-8.13	20250107	791	11.38	20250203	2335	-62.27	20240313	657	34.09	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
46	20250207	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	878	37	2	4.40	223997715	260680	129.47	833	883	832	1093	589	841	859.28	1.75	16223	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	753	-4.88	0.64	12	0.30	-180.00	1376.00	2335	20240313	-62.40	657	20241209	33.64	959	-8.45	20250107	791	11.00	20250203	2335	-62.40	20240313	657	33.64	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
47	20250207	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	854	13	2	1.55	86847927	102780	51.05	833	862	832	1093	589	841	844.99	1.75	17755	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	732	-4.74	0.62	12	0.12	-180.00	1376.00	2335	20240313	-63.43	657	20241209	29.98	959	-10.95	20250107	791	7.96	20250203	2335	-63.43	20240313	657	29.98	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
48	20250207	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	847	6	2	0.71	55622017	65836	32.70	833	862	832	1093	589	841	844.86	1.75	12788	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	726	-4.71	0.62	12	0.08	-180.00	1376.00	2335	20240313	-63.73	657	20241209	28.92	959	-11.68	20250107	791	7.08	20250203	2335	-63.73	20240313	657	28.92	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
49	20250207	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	-9	5	-1.07	9790630	11752	5.84	833	835	832	1093	589	841	833.10	1.75	3694	851	845	835	829	819	849	833	429	252	500	530	1	1	85728319	713	-4.62	0.60	12	0.01	-180.00	1376.00	2335	20240313	-64.37	657	20241209	26.64	959	-13.24	20250107	791	5.18	20250203	2335	-64.37	20240313	657	26.64	20241209	1.96	N	033170	500	428 억	1501133	N	N	N	N
50	20250206	160351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	841	10	2	1.20	167341067	201143	146.40	832	841	825	1080	582	831	831.96	1.73	22340	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	721	-4.67	0.61	12	0.23	-180.00	1376.00	2335	20240313	-63.98	657	20241209	28.01	959	-12.30	20250107	791	6.32	20250203	2335	-63.98	20240313	657	28.01	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
51	20250206	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	-1	5	-0.12	138383532	166590	121.25	832	837	825	1080	582	831	830.68	1.73	5050	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.61	0.60	12	0.19	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
52	20250206	140355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	833	2	2	0.24	121227060	145955	106.23	832	837	825	1080	582	831	830.57	1.73	-1003	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	714	-4.63	0.61	12	0.17	-180.00	1376.00	2335	20240313	-64.33	657	20241209	26.79	959	-13.14	20250107	791	5.31	20250203	2335	-64.33	20240313	657	26.79	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
53	20250206	130353	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	-1	5	-0.12	110562048	133140	96.91	832	837	825	1080	582	831	830.41	1.73	3294	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.61	0.60	12	0.16	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
54	20250206	120350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	0	3	0.00	75379842	90721	66.03	832	837	825	1080	582	831	830.89	1.73	1780	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.62	0.60	12	0.11	-180.00	1376.00	2335	20240313	-64.41	657	20241209	26.48	959	-13.35	20250107	791	5.06	20250203	2335	-64.41	20240313	657	26.48	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
55	20250206	110345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	-1	5	-0.12	66621403	80180	58.36	832	837	825	1080	582	831	830.90	1.73	-1120	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.61	0.60	12	0.09	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
56	20250206	100351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	0	3	0.00	42570096	51155	37.23	832	837	825	1080	582	831	832.23	1.73	-3579	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	712	-4.62	0.60	12	0.06	-180.00	1376.00	2335	20240313	-64.41	657	20241209	26.48	959	-13.35	20250107	791	5.06	20250203	2335	-64.41	20240313	657	26.48	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
57	20250206	090352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	833	2	2	0.24	7398633	8926	6.50	832	837	825	1080	582	831	828.21	1.73	3232	846	838	826	818	806	842	822	429	249	500	530	1	1	85728319	714	-4.63	0.61	12	0.01	-180.00	1376.00	2335	20240313	-64.33	657	20241209	26.79	959	-13.14	20250107	791	5.31	20250203	2335	-64.33	20240313	657	26.79	20241209	1.98	N	033170	500	428 억	1478905	N	N	N	N
58	20250205	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	14	2	1.71	112762161	136624	60.09	814	834	814	1062	572	817	825.35	1.72	5237	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	712	-4.62	0.60	12	0.16	-180.00	1376.00	2335	20240313	-64.41	657	20241209	26.48	959	-13.35	20250107	791	5.06	20250203	2335	-64.41	20240313	657	26.48	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
59	20250205	150349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	15	2	1.84	101193810	122719	53.97	814	834	814	1062	572	817	824.60	1.72	4602	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	713	-4.62	0.60	12	0.14	-180.00	1376.00	2335	20240313	-64.37	657	20241209	26.64	959	-13.24	20250107	791	5.18	20250203	2335	-64.37	20240313	657	26.64	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
60	20250205	140349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	826	9	2	1.10	82198808	99799	43.89	814	834	814	1062	572	817	823.64	1.72	10475	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	708	-4.59	0.60	12	0.12	-180.00	1376.00	2335	20240313	-64.63	657	20241209	25.72	959	-13.87	20250107	791	4.42	20250203	2335	-64.63	20240313	657	25.72	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
61	20250205	130349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	824	7	2	0.86	75826918	92082	40.50	814	834	814	1062	572	817	823.47	1.72	16877	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	706	-4.58	0.60	12	0.11	-180.00	1376.00	2335	20240313	-64.71	657	20241209	25.42	959	-14.08	20250107	791	4.17	20250203	2335	-64.71	20240313	657	25.42	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
62	20250205	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	15	2	1.84	72208783	87702	38.57	814	834	814	1062	572	817	823.34	1.72	17344	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	713	-4.62	0.60	12	0.10	-180.00	1376.00	2335	20240313	-64.37	657	20241209	26.64	959	-13.24	20250107	791	5.18	20250203	2335	-64.37	20240313	657	26.64	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
63	20250205	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	818	1	2	0.12	54743629	66457	29.23	814	834	814	1062	572	817	823.75	1.72	3115	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	701	-4.54	0.59	12	0.08	-180.00	1376.00	2335	20240313	-64.97	657	20241209	24.51	959	-14.70	20250107	791	3.41	20250203	2335	-64.97	20240313	657	24.51	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
64	20250205	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	821	4	2	0.49	45061288	54650	24.03	814	834	814	1062	572	817	824.54	1.72	1501	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	704	-4.56	0.60	12	0.06	-180.00	1376.00	2335	20240313	-64.84	657	20241209	24.96	959	-14.39	20250107	791	3.79	20250203	2335	-64.84	20240313	657	24.96	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
65	20250205	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	13	2	1.59	1425299	1734	0.76	814	834	814	1062	572	817	821.97	1.72	-358	845	830	817	802	789	838	810	429	245	500	520	1	1	85728319	712	-4.61	0.60	12	0.00	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	2.04	N	033170	500	428 억	1473668	N	N	N	N
66	20250204	160345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	817	13	2	1.62	186158407	225748	86.74	804	832	804	1045	563	804	824.63	1.68	32456	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	700	-4.54	0.59	12	0.26	-180.00	1376.00	2335	20240313	-65.01	657	20241209	24.35	959	-14.81	20250107	791	3.29	20250203	2335	-65.01	20240313	657	24.35	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
67	20250204	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	821	17	2	2.11	176031765	213345	81.98	804	832	804	1045	563	804	825.10	1.68	30365	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	704	-4.56	0.60	12	0.25	-180.00	1376.00	2335	20240313	-64.84	657	20241209	24.96	959	-14.39	20250107	791	3.79	20250203	2335	-64.84	20240313	657	24.96	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
68	20250204	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	23	2	2.86	133566674	161687	62.13	804	832	804	1045	563	804	826.08	1.68	58100	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	709	-4.59	0.60	12	0.19	-180.00	1376.00	2335	20240313	-64.58	657	20241209	25.88	959	-13.76	20250107	791	4.55	20250203	2335	-64.58	20240313	657	25.88	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
69	20250204	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	828	24	2	2.99	111538649	135086	51.91	804	832	804	1045	563	804	825.69	1.68	72725	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	710	-4.60	0.60	12	0.16	-180.00	1376.00	2335	20240313	-64.54	657	20241209	26.03	959	-13.66	20250107	791	4.68	20250203	2335	-64.54	20240313	657	26.03	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
70	20250204	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	26	2	3.23	108153162	131000	50.34	804	832	804	1045	563	804	825.60	1.68	71492	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	712	-4.61	0.60	12	0.15	-180.00	1376.00	2335	20240313	-64.45	657	20241209	26.33	959	-13.45	20250107	791	4.93	20250203	2335	-64.45	20240313	657	26.33	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
71	20250204	110342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	827	23	2	2.86	74980170	91015	34.97	804	832	804	1045	563	804	823.82	1.68	44780	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	709	-4.59	0.60	12	0.11	-180.00	1376.00	2335	20240313	-64.58	657	20241209	25.88	959	-13.76	20250107	791	4.55	20250203	2335	-64.58	20240313	657	25.88	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
72	20250204	100345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	832	28	2	3.48	63921013	77677	29.85	804	832	804	1045	563	804	822.91	1.68	40985	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	713	-4.62	0.60	12	0.09	-180.00	1376.00	2335	20240313	-64.37	657	20241209	26.64	959	-13.24	20250107	791	5.18	20250203	2335	-64.37	20240313	657	26.64	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N
73	20250204	090344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	819	15	2	1.87	8682953	10749	4.13	804	828	804	1045	563	804	807.79	1.68	2034	830	817	804	791	778	810	784	429	241	500	510	1	1	85728319	702	-4.55	0.60	12	0.01	-180.00	1376.00	2335	20240313	-64.93	657	20241209	24.66	959	-14.60	20250107	791	3.54	20250203	2335	-64.93	20240313	657	24.66	20241209	1.97	N	033170	500	428 억	1441212	N	N	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History