KissMeData/033200/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	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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160414	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2600	-75	5	-2.80	90185065	34672	901.51	2645	2650	2570	3475	1875	2675	2601.09	50.90	103	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	373	650.00	0.39	03	0.24	4.00	6706.00	5690	20240510	-54.31	2570	20250214	1.17	2995	-13.19	20250106	2570	1.17	20250214	5690	-54.31	20240510	2570	1.17	20250214	N	033200	500	76 억	7294283	N	N	N	N
3	20250214	150413	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2620	-55	5	-2.06	89007220	34219	889.73	2645	2650	2570	3475	1875	2675	2601.11	50.90	554	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	375	655.00	0.39	03	0.24	4.00	6706.00	5690	20240510	-53.95	2570	20250214	1.95	2995	-12.52	20250106	2570	1.95	20250214	5690	-53.95	20240510	2570	1.95	20250214	N	033200	500	76 억	7294283	N	N	N	N
4	20250214	140414	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2625	-50	5	-1.87	85461100	32843	853.95	2645	2650	2570	3475	1875	2675	2602.11	50.90	578	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	376	656.25	0.39	03	0.23	4.00	6706.00	5690	20240510	-53.87	2570	20250214	2.14	2995	-12.35	20250106	2570	2.14	20250214	5690	-53.87	20240510	2570	2.14	20250214	N	033200	500	76 억	7294283	N	N	N	N
5	20250214	130415	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2610	-65	5	-2.43	81991420	31512	819.34	2645	2650	2570	3475	1875	2675	2601.91	50.90	1492	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	374	652.50	0.39	03	0.22	4.00	6706.00	5690	20240510	-54.13	2570	20250214	1.56	2995	-12.85	20250106	2570	1.56	20250214	5690	-54.13	20240510	2570	1.56	20250214	N	033200	500	76 억	7294283	N	N	N	N
6	20250214	120414	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2610	-65	5	-2.43	81920950	31485	818.64	2645	2650	2570	3475	1875	2675	2601.90	50.90	1491	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	374	652.50	0.39	03	0.22	4.00	6706.00	5690	20240510	-54.13	2570	20250214	1.56	2995	-12.85	20250106	2570	1.56	20250214	5690	-54.13	20240510	2570	1.56	20250214	N	033200	500	76 억	7294283	N	N	N	N
7	20250214	110412	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2615	-60	5	-2.24	73780965	28326	736.51	2645	2650	2590	3475	1875	2675	2604.71	50.90	1517	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	375	653.75	0.39	03	0.20	4.00	6706.00	5690	20240510	-54.04	2590	20250214	0.97	2995	-12.69	20250106	2590	0.97	20250214	5690	-54.04	20240510	2590	0.97	20250214	N	033200	500	76 억	7294283	N	N	N	N
8	20250214	100414	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2590	-85	5	-3.18	67013630	25717	668.67	2645	2650	2590	3475	1875	2675	2605.81	50.90	1556	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	371	647.50	0.39	03	0.18	4.00	6706.00	5690	20240510	-54.48	2590	20250214	0.00	2995	-13.52	20250106	2590	0.00	20250214	5690	-54.48	20240510	2590	0.00	20250214	N	033200	500	76 억	7294283	N	N	N	N
9	20250214	090415	51	100.00	KOSDAQ	신저가	전기·전자	N	N	N	N	N	2600	-75	5	-2.80	8413545	3232	84.04	2645	2645	2600	3475	1875	2675	2603.20	50.90	0	2725	2700	2675	2650	2625	2687	2637	77	800	500	5	1	14331185	373	650.00	0.39	03	0.02	4.00	6706.00	5690	20240510	-54.31	2600	20250214	0.00	2995	-13.19	20250106	2600	0.00	20250214	5690	-54.31	20240510	2600	0.00	20250214	N	033200	500	76 억	7294283	N	N	N	N
10	20250213	160410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-25	5	-0.93	10135660	3800	129.74	2700	2700	2650	3510	1890	2700	2667.28	50.90	-124	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	668.75	0.40	03	0.03	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7294407	N	N	N	N
11	20250213	150410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-25	5	-0.93	10015295	3755	128.20	2700	2700	2650	3510	1890	2700	2667.19	50.90	-122	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	668.75	0.40	03	0.03	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7294407	N	N	N	N
12	20250213	140410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	-20	5	-0.74	8931920	3350	114.37	2700	2700	2650	3510	1890	2700	2666.24	50.90	-122	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	384	670.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7294407	N	N	N	N
13	20250213	130411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	-30	5	-1.11	4783220	1793	61.22	2700	2700	2650	3510	1890	2700	2667.72	50.90	-122	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7294407	N	N	N	N
14	20250213	120411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-25	5	-0.93	1319570	493	16.83	2700	2700	2660	3510	1890	2700	2676.61	50.90	-142	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	668.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7294407	N	N	N	N
15	20250213	110408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-25	5	-0.93	399330	149	5.09	2700	2700	2675	3510	1890	2700	2680.07	50.90	-10	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	383	668.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7294407	N	N	N	N
16	20250213	100411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2695	-5	5	-0.19	61990	23	0.79	2700	2700	2695	3510	1890	2700	2695.22	50.90	0	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2600	20250131	3.65	2995	-10.02	20250106	2600	3.65	20250131	5690	-52.64	20240510	2600	3.65	20250131	N	033200	500	76 억	7294407	N	N	N	N
17	20250213	090410	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	0	3	0.00	2700	1	0.03	2700	2700	2700	3510	1890	2700	2700.00	50.90	0	2786	2742	2701	2657	2616	2765	2680	77	810	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2600	20250131	3.85	2995	-9.85	20250106	2600	3.85	20250131	5690	-52.55	20240510	2600	3.85	20250131	N	033200	500	76 억	7294407	N	N	N	N
18	20250212	160408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	10	2	0.37	7969875	2929	458.37	2690	2745	2660	3495	1885	2690	2721.02	50.90	53	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	387	675.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.55	2600	20250131	3.85	2995	-9.85	20250106	2600	3.85	20250131	5690	-52.55	20240510	2600	3.85	20250131	N	033200	500	76 억	7294354	N	N	N	N
19	20250212	150408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	10	2	0.37	7915875	2909	455.24	2690	2745	2660	3495	1885	2690	2721.17	50.90	53	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	387	675.00	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.55	2600	20250131	3.85	2995	-9.85	20250106	2600	3.85	20250131	5690	-52.55	20240510	2600	3.85	20250131	N	033200	500	76 억	7294354	N	N	N	N
20	20250212	140408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2710	20	2	0.74	7380665	2708	423.79	2690	2745	2690	3495	1885	2690	2725.50	50.90	-79	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	388	677.50	0.40	03	0.02	4.00	6706.00	5690	20240510	-52.37	2600	20250131	4.23	2995	-9.52	20250106	2600	4.23	20250131	5690	-52.37	20240510	2600	4.23	20250131	N	033200	500	76 억	7294354	N	N	N	N
21	20250212	130408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2710	20	2	0.74	5722375	2093	327.54	2690	2745	2690	3495	1885	2690	2734.05	50.90	-76	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	388	677.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.37	2600	20250131	4.23	2995	-9.52	20250106	2600	4.23	20250131	5690	-52.37	20240510	2600	4.23	20250131	N	033200	500	76 억	7294354	N	N	N	N
22	20250212	120408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	35	2	1.30	5698100	2084	326.13	2690	2745	2690	3495	1885	2690	2734.21	50.90	-76	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.01	4.00	6706.00	5690	20240510	-52.11	2600	20250131	4.81	2995	-9.02	20250106	2600	4.81	20250131	5690	-52.11	20240510	2600	4.81	20250131	N	033200	500	76 억	7294354	N	N	N	N
23	20250212	110408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	35	2	1.30	5567380	2036	318.62	2690	2745	2690	3495	1885	2690	2734.47	50.90	-76	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.01	4.00	6706.00	5690	20240510	-52.11	2600	20250131	4.81	2995	-9.02	20250106	2600	4.81	20250131	5690	-52.11	20240510	2600	4.81	20250131	N	033200	500	76 억	7294354	N	N	N	N
24	20250212	100408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2725	35	2	1.30	5567380	2036	318.62	2690	2745	2690	3495	1885	2690	2734.47	50.90	-76	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	391	681.25	0.41	03	0.01	4.00	6706.00	5690	20240510	-52.11	2600	20250131	4.81	2995	-9.02	20250106	2600	4.81	20250131	5690	-52.11	20240510	2600	4.81	20250131	N	033200	500	76 억	7294354	N	N	N	N
25	20250212	090411	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2745	55	2	2.04	59385	22	3.44	2690	2745	2690	3495	1885	2690	2699.32	50.90	0	2730	2710	2680	2660	2630	2695	2645	77	805	500	5	1	14331185	393	686.25	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.76	2600	20250131	5.58	2995	-8.35	20250106	2600	5.58	20250131	5690	-51.76	20240510	2600	5.58	20250131	N	033200	500	76 억	7294354	N	N	N	N
26	20250211	160408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2690	20	2	0.75	1692110	631	63.29	2700	2700	2650	3470	1870	2670	2681.52	50.90	-10	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2600	20250131	3.46	2995	-10.18	20250106	2600	3.46	20250131	5690	-52.72	20240510	2600	3.46	20250131	N	033200	500	76 억	7294364	N	N	N	N
27	20250211	150408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	-20	5	-0.75	1584530	591	59.28	2700	2700	2650	3470	1870	2670	2681.10	50.90	13	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	380	662.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.43	2600	20250131	1.92	2995	-11.52	20250106	2600	1.92	20250131	5690	-53.43	20240510	2600	1.92	20250131	N	033200	500	76 억	7294364	N	N	N	N
28	20250211	140409	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2695	25	2	0.94	926015	344	34.50	2700	2700	2670	3470	1870	2670	2691.90	50.90	-11	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2600	20250131	3.65	2995	-10.02	20250106	2600	3.65	20250131	5690	-52.64	20240510	2600	3.65	20250131	N	033200	500	76 억	7294364	N	N	N	N
29	20250211	130406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2695	25	2	0.94	926015	344	34.50	2700	2700	2670	3470	1870	2670	2691.90	50.90	-11	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2600	20250131	3.65	2995	-10.02	20250106	2600	3.65	20250131	5690	-52.64	20240510	2600	3.65	20250131	N	033200	500	76 억	7294364	N	N	N	N
30	20250211	120407	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	0	3	0.00	896470	333	33.40	2700	2700	2670	3470	1870	2670	2692.10	50.90	-11	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	383	667.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7294364	N	N	N	N
31	20250211	110408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2695	25	2	0.94	883020	328	32.90	2700	2700	2675	3470	1870	2670	2692.13	50.90	-11	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	673.75	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.64	2600	20250131	3.65	2995	-10.02	20250106	2600	3.65	20250131	5690	-52.64	20240510	2600	3.65	20250131	N	033200	500	76 억	7294364	N	N	N	N
32	20250211	100408	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2690	20	2	0.75	42985	16	1.60	2700	2700	2675	3470	1870	2670	2686.56	50.90	-1	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	386	672.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.72	2600	20250131	3.46	2995	-10.18	20250106	2600	3.46	20250131	5690	-52.72	20240510	2600	3.46	20250131	N	033200	500	76 억	7294364	N	N	N	N
33	20250211	090409	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2685	15	2	0.56	10770	4	0.40	2700	2700	2685	3470	1870	2670	2692.50	50.90	-1	2860	2765	2695	2600	2530	2812	2647	77	800	500	5	1	14331185	385	671.25	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.81	2600	20250131	3.27	2995	-10.35	20250106	2600	3.27	20250131	5690	-52.81	20240510	2600	3.27	20250131	N	033200	500	76 억	7294364	N	N	N	N
34	20250210	160406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	35	2	1.33	2706815	995	12.76	2635	2790	2625	3425	1845	2635	2720.67	50.90	-436	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7294800	N	N	N	N
35	20250210	150406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	35	2	1.33	2693465	990	12.70	2635	2790	2625	3425	1845	2635	2720.67	50.90	-436	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	383	667.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7294800	N	N	N	N
36	20250210	140406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	45	2	1.71	2600425	955	12.25	2635	2790	2635	3425	1845	2635	2722.96	50.90	-435	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	384	670.00	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7294800	N	N	N	N
37	20250210	130406	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2685	50	2	1.90	2506625	920	11.80	2635	2790	2635	3425	1845	2635	2724.59	50.90	-435	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	385	671.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.81	2600	20250131	3.27	2995	-10.35	20250106	2600	3.27	20250131	5690	-52.81	20240510	2600	3.27	20250131	N	033200	500	76 억	7294800	N	N	N	N
38	20250210	120404	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2685	50	2	1.90	2503940	919	11.79	2635	2790	2635	3425	1845	2635	2724.64	50.90	-435	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	385	671.25	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.81	2600	20250131	3.27	2995	-10.35	20250106	2600	3.27	20250131	5690	-52.81	20240510	2600	3.27	20250131	N	033200	500	76 억	7294800	N	N	N	N
39	20250210	110404	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2690	55	2	2.09	2474445	908	11.64	2635	2790	2635	3425	1845	2635	2725.16	50.90	-435	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	386	672.50	0.40	03	0.01	4.00	6706.00	5690	20240510	-52.72	2600	20250131	3.46	2995	-10.18	20250106	2600	3.46	20250131	5690	-52.72	20240510	2600	3.46	20250131	N	033200	500	76 억	7294800	N	N	N	N
40	20250210	100403	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2700	65	2	2.47	1909545	698	8.95	2635	2790	2635	3425	1845	2635	2735.74	50.90	-411	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	387	675.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.55	2600	20250131	3.85	2995	-9.85	20250106	2600	3.85	20250131	5690	-52.55	20240510	2600	3.85	20250131	N	033200	500	76 억	7294800	N	N	N	N
41	20250210	090403	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2635	0	3	0.00	0	0	0.00	0	0	0	3425	1845	2635	0.00	50.90	0	2891	2762	2686	2557	2481	2725	2520	77	790	500	5	1	14331185	378	658.75	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.69	2600	20250131	1.35	2995	-12.02	20250106	2600	1.35	20250131	5690	-53.69	20240510	2600	1.35	20250131	N	033200	500	76 억	7294800	N	N	N	N
42	20250207	160400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2635	-10	5	-0.38	20768705	7798	17.16	2645	2815	2610	3435	1855	2645	2663.77	50.90	147	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	378	658.75	0.39	03	0.05	4.00	6706.00	5690	20240510	-53.69	2600	20250131	1.35	2995	-12.02	20250106	2600	1.35	20250131	5690	-53.69	20240510	2600	1.35	20250131	N	033200	500	76 억	7294588	N	N	N	N
43	20250207	150402	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2665	20	2	0.76	18886885	7085	15.60	2645	2815	2610	3435	1855	2645	2665.76	50.90	580	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	382	666.25	0.40	03	0.05	4.00	6706.00	5690	20240510	-53.16	2600	20250131	2.50	2995	-11.02	20250106	2600	2.50	20250131	5690	-53.16	20240510	2600	2.50	20250131	N	033200	500	76 억	7294588	N	N	N	N
44	20250207	140400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2630	-15	5	-0.57	11874225	4534	9.98	2645	2740	2610	3435	1855	2645	2618.93	50.90	181	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	377	657.50	0.39	03	0.03	4.00	6706.00	5690	20240510	-53.78	2600	20250131	1.15	2995	-12.19	20250106	2600	1.15	20250131	5690	-53.78	20240510	2600	1.15	20250131	N	033200	500	76 억	7294588	N	N	N	N
45	20250207	130400	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	35	2	1.32	791635	300	0.66	2645	2740	2615	3435	1855	2645	2638.78	50.90	37	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7294588	N	N	N	N
46	20250207	120359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	35	2	1.32	791635	300	0.66	2645	2740	2615	3435	1855	2645	2638.78	50.90	37	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	384	670.00	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7294588	N	N	N	N
47	20250207	110358	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	5	2	0.19	559560	212	0.47	2645	2740	2615	3435	1855	2645	2639.43	50.90	37	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	380	662.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.43	2600	20250131	1.92	2995	-11.52	20250106	2600	1.92	20250131	5690	-53.43	20240510	2600	1.92	20250131	N	033200	500	76 억	7294588	N	N	N	N
48	20250207	100359	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	5	2	0.19	527965	200	0.44	2645	2740	2615	3435	1855	2645	2639.82	50.90	28	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	380	662.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-53.43	2600	20250131	1.92	2995	-11.52	20250106	2600	1.92	20250131	5690	-53.43	20240510	2600	1.92	20250131	N	033200	500	76 억	7294588	N	N	N	N
49	20250207	090401	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	0	3	0.00	179860	68	0.15	2645	2645	2645	3435	1855	2645	2645.00	50.90	-2	2925	2785	2710	2570	2495	2747	2532	77	790	500	5	1	14331185	379	661.25	0.39	03	0.00	4.00	6706.00	5690	20240510	-53.51	2600	20250131	1.73	2995	-11.69	20250106	2600	1.73	20250131	5690	-53.51	20240510	2600	1.73	20250131	N	033200	500	76 억	7294588	N	N	N	N
50	20250206	160352	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2645	-95	5	-3.47	120530265	45430	1211.79	2715	2850	2635	3560	1920	2740	2653.10	50.89	837	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	379	661.25	0.39	03	0.32	4.00	6706.00	5690	20240510	-53.51	2600	20250131	1.73	2995	-11.69	20250106	2600	1.73	20250131	5690	-53.51	20240510	2600	1.73	20250131	N	033200	500	76 억	7293751	N	N	N	N
51	20250206	150353	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	-70	5	-2.55	107904215	40657	1084.48	2715	2850	2635	3560	1920	2740	2654.01	50.89	5385	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	383	667.50	0.40	03	0.28	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7293751	N	N	N	N
52	20250206	140355	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2670	-70	5	-2.55	107348855	40449	1078.93	2715	2850	2635	3560	1920	2740	2653.93	50.89	5593	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	383	667.50	0.40	03	0.28	4.00	6706.00	5690	20240510	-53.08	2600	20250131	2.69	2995	-10.85	20250106	2600	2.69	20250131	5690	-53.08	20240510	2600	2.69	20250131	N	033200	500	76 억	7293751	N	N	N	N
53	20250206	130353	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2675	-65	5	-2.37	77751625	29281	781.03	2715	2850	2635	3560	1920	2740	2655.36	50.89	5046	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	383	668.75	0.40	03	0.20	4.00	6706.00	5690	20240510	-52.99	2600	20250131	2.88	2995	-10.68	20250106	2600	2.88	20250131	5690	-52.99	20240510	2600	2.88	20250131	N	033200	500	76 억	7293751	N	N	N	N
54	20250206	120351	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	-60	5	-2.19	72772995	27420	731.40	2715	2850	2635	3560	1920	2740	2654.01	50.89	4866	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	384	670.00	0.40	03	0.19	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7293751	N	N	N	N
55	20250206	110345	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2680	-60	5	-2.19	72764955	27417	731.32	2715	2850	2635	3560	1920	2740	2654.01	50.89	4866	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	384	670.00	0.40	03	0.19	4.00	6706.00	5690	20240510	-52.90	2600	20250131	3.08	2995	-10.52	20250106	2600	3.08	20250131	5690	-52.90	20240510	2600	3.08	20250131	N	033200	500	76 억	7293751	N	N	N	N
56	20250206	100352	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2650	-90	5	-3.28	38908005	14641	390.53	2715	2850	2635	3560	1920	2740	2657.47	50.89	4865	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	380	662.50	0.40	03	0.10	4.00	6706.00	5690	20240510	-53.43	2600	20250131	1.92	2995	-11.52	20250106	2600	1.92	20250131	5690	-53.43	20240510	2600	1.92	20250131	N	033200	500	76 억	7293751	N	N	N	N
57	20250206	090352	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	0	3	0.00	0	0	0.00	0	0	0	3560	1920	2740	0.00	50.89	0	2863	2801	2733	2671	2603	2767	2637	77	820	500	5	1	14331185	393	685.00	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.85	2600	20250131	5.38	2995	-8.51	20250106	2600	5.38	20250131	5690	-51.85	20240510	2600	5.38	20250131	N	033200	500	76 억	7293751	N	N	N	N
58	20250205	160349	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	30	2	1.11	10403245	3748	43.09	2795	2795	2665	3520	1900	2710	2775.68	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	393	685.00	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.85	2600	20250131	5.38	2995	-8.51	20250106	2600	5.38	20250131	5690	-51.85	20240510	2600	5.38	20250131	N	033200	500	76 억	7293829	N	N	N	N
59	20250205	150350	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	30	2	1.11	10301825	3711	42.66	2795	2795	2665	3520	1900	2710	2776.02	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	393	685.00	0.41	03	0.03	4.00	6706.00	5690	20240510	-51.85	2600	20250131	5.38	2995	-8.51	20250106	2600	5.38	20250131	5690	-51.85	20240510	2600	5.38	20250131	N	033200	500	76 억	7293829	N	N	N	N
60	20250205	140349	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	75	2	2.77	7957185	2863	32.92	2795	2795	2665	3520	1900	2710	2779.32	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	399	696.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-51.05	2600	20250131	7.12	2995	-7.01	20250106	2600	7.12	20250131	5690	-51.05	20240510	2600	7.12	20250131	N	033200	500	76 억	7293829	N	N	N	N
61	20250205	130350	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	75	2	2.77	7957185	2863	32.92	2795	2795	2665	3520	1900	2710	2779.32	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	399	696.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-51.05	2600	20250131	7.12	2995	-7.01	20250106	2600	7.12	20250131	5690	-51.05	20240510	2600	7.12	20250131	N	033200	500	76 억	7293829	N	N	N	N
62	20250205	120350	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2740	30	2	1.11	7954400	2862	32.90	2795	2795	2665	3520	1900	2710	2779.32	50.89	-78	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	393	685.00	0.41	03	0.02	4.00	6706.00	5690	20240510	-51.85	2600	20250131	5.38	2995	-8.51	20250106	2600	5.38	20250131	5690	-51.85	20240510	2600	5.38	20250131	N	033200	500	76 억	7293829	N	N	N	N
63	20250205	110348	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	75	2	2.77	1728835	623	7.16	2795	2795	2665	3520	1900	2710	2775.02	50.89	-222	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	399	696.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-51.05	2600	20250131	7.12	2995	-7.01	20250106	2600	7.12	20250131	5690	-51.05	20240510	2600	7.12	20250131	N	033200	500	76 억	7293829	N	N	N	N
64	20250205	100351	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2775	65	2	2.40	70885	26	0.30	2795	2795	2665	3520	1900	2710	2726.35	50.89	0	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	398	693.75	0.41	03	0.00	4.00	6706.00	5690	20240510	-51.23	2600	20250131	6.73	2995	-7.35	20250106	2600	6.73	20250131	5690	-51.23	20240510	2600	6.73	20250131	N	033200	500	76 억	7293829	N	N	N	N
65	20250205	090355	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2710	0	3	0.00	0	0	0.00	0	0	0	3520	1900	2710	0.00	50.89	0	2930	2820	2715	2605	2500	2767	2552	77	810	500	5	1	14331185	388	677.50	0.40	03	0.00	4.00	6706.00	5690	20240510	-52.37	2600	20250131	4.23	2995	-9.52	20250106	2600	4.23	20250131	5690	-52.37	20240510	2600	4.23	20250131	N	033200	500	76 억	7293829	N	N	N	N
66	20250204	160346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2710	-15	5	-0.55	22141095	8248	40.65	2825	2825	2610	3540	1910	2725	2684.42	50.89	473	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	388	677.50	0.40	03	0.06	4.00	6706.00	5690	20240510	-52.37	2600	20250131	4.23	2995	-9.52	20250106	2600	4.23	20250131	5690	-52.37	20240510	2600	4.23	20250131	N	033200	500	76 억	7293356	N	N	N	N
67	20250204	150346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2735	10	2	0.37	21815895	8128	40.06	2825	2825	2610	3540	1910	2725	2684.04	50.89	593	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	392	683.75	0.41	03	0.06	4.00	6706.00	5690	20240510	-51.93	2600	20250131	5.19	2995	-8.68	20250106	2600	5.19	20250131	5690	-51.93	20240510	2600	5.19	20250131	N	033200	500	76 억	7293356	N	N	N	N
68	20250204	140346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2735	10	2	0.37	7898665	2880	14.19	2825	2825	2700	3540	1910	2725	2742.59	50.89	223	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	392	683.75	0.41	03	0.02	4.00	6706.00	5690	20240510	-51.93	2600	20250131	5.19	2995	-8.68	20250106	2600	5.19	20250131	5690	-51.93	20240510	2600	5.19	20250131	N	033200	500	76 억	7293356	N	N	N	N
69	20250204	130346	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2785	60	2	2.20	6576580	2392	11.79	2825	2825	2705	3540	1910	2725	2749.41	50.89	118	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	399	696.25	0.42	03	0.02	4.00	6706.00	5690	20240510	-51.05	2600	20250131	7.12	2995	-7.01	20250106	2600	7.12	20250131	5690	-51.05	20240510	2600	7.12	20250131	N	033200	500	76 억	7293356	N	N	N	N
70	20250204	120349	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2760	35	2	1.28	6562655	2387	11.76	2825	2825	2705	3540	1910	2725	2749.33	50.89	118	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	396	690.00	0.41	03	0.02	4.00	6706.00	5690	20240510	-51.49	2600	20250131	6.15	2995	-7.85	20250106	2600	6.15	20250131	5690	-51.49	20240510	2600	6.15	20250131	N	033200	500	76 억	7293356	N	N	N	N
71	20250204	110342	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	80	2	2.94	385940	138	0.68	2825	2825	2705	3540	1910	2725	2796.67	50.89	-8	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	402	701.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.70	2600	20250131	7.88	2995	-6.34	20250106	2600	7.88	20250131	5690	-50.70	20240510	2600	7.88	20250131	N	033200	500	76 억	7293356	N	N	N	N
72	20250204	100345	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2805	80	2	2.94	77390	28	0.14	2825	2825	2705	3540	1910	2725	2763.93	50.89	-8	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	402	701.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.70	2600	20250131	7.88	2995	-6.34	20250106	2600	7.88	20250131	5690	-50.70	20240510	2600	7.88	20250131	N	033200	500	76 억	7293356	N	N	N	N
73	20250204	090345	51	100.00	KOSDAQ		전기·전자	N	N	N	N	N	2825	100	2	3.67	2825	1	0.00	2825	2825	2825	3540	1910	2725	2825.00	50.89	-1	2868	2796	2698	2626	2528	2832	2662	77	815	500	5	1	14331185	405	706.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.35	2600	20250131	8.65	2995	-5.68	20250106	2600	8.65	20250131	5690	-50.35	20240510	2600	8.65	20250131	N	033200	500	76 억	7293356	N	N	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History