KissMeData/087600/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

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

31 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250214	160704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	170	2	2.50	74537540	10752	109.21	7000	7020	6820	8820	4760	6790	6932.43	-1054	7123	6956	6823	6656	6523	6890	6590	41	2030	500	4340	10	1	8166558	568	-131.32	0.55	12	0.13	-53.00	12596.00	14000	20240509	-50.29	5230	20241210	33.08	7690	-9.49	20250207	6120	13.73	20250113	14000	-50.29	20240509	5230	33.08	20241210	1.22	N	087600	500	40 억	N	N	N	N
3	20250214	150702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6920	130	2	1.91	66182780	9550	97.00	7000	7020	6820	8820	4760	6790	6930.13	-656	7123	6956	6823	6656	6523	6890	6590	41	2030	500	4340	10	1	8166558	565	-130.57	0.55	12	0.12	-53.00	12596.00	14000	20240509	-50.57	5230	20241210	32.31	7690	-10.01	20250207	6120	13.07	20250113	14000	-50.57	20240509	5230	32.31	20241210	1.22	N	087600	500	40 억	N	N	N	N
4	20250214	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	170	2	2.50	62828760	9067	92.10	7000	7020	6820	8820	4760	6790	6929.39	-399	7123	6956	6823	6656	6523	6890	6590	41	2030	500	4340	10	1	8166558	568	-131.32	0.55	12	0.11	-53.00	12596.00	14000	20240509	-50.29	5230	20241210	33.08	7690	-9.49	20250207	6120	13.73	20250113	14000	-50.29	20240509	5230	33.08	20241210	1.22	N	087600	500	40 억	N	N	N	N
5	20250214	130706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6970	180	2	2.65	43307400	6267	63.66	7000	7000	6820	8820	4760	6790	6910.39	13	7123	6956	6823	6656	6523	6890	6590	41	2030	500	4340	10	1	8166558	569	-131.51	0.55	12	0.08	-53.00	12596.00	14000	20240509	-50.21	5230	20241210	33.27	7690	-9.36	20250207	6120	13.89	20250113	14000	-50.21	20240509	5230	33.27	20241210	1.22	N	087600	500	40 억	N	N	N	N
6	20250214	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	200	2	2.95	33472290	4851	49.27	7000	7000	6820	8820	4760	6790	6900.08	-229	7123	6956	6823	6656	6523	6890	6590	41	2030	500	4340	10	1	8166558	571	-131.89	0.55	12	0.06	-53.00	12596.00	14000	20240509	-50.07	5230	20241210	33.65	7690	-9.10	20250207	6120	14.22	20250113	14000	-50.07	20240509	5230	33.65	20241210	1.22	N	087600	500	40 억	N	N	N	N
7	20250214	110700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	70	2	1.03	21287390	3088	31.37	7000	7000	6820	8820	4760	6790	6893.58	-281	7123	6956	6823	6656	6523	6890	6590	41	2030	500	4340	10	1	8166558	560	-129.43	0.54	12	0.04	-53.00	12596.00	14000	20240509	-51.00	5230	20241210	31.17	7690	-10.79	20250207	6120	12.09	20250113	14000	-51.00	20240509	5230	31.17	20241210	1.22	N	087600	500	40 억	N	N	N	N
8	20250214	100702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	90	2	1.33	12259460	1771	17.99	7000	7000	6820	8820	4760	6790	6922.34	-481	7123	6956	6823	6656	6523	6890	6590	41	2030	500	4340	10	1	8166558	562	-129.81	0.55	12	0.02	-53.00	12596.00	14000	20240509	-50.86	5230	20241210	31.55	7690	-10.53	20250207	6120	12.42	20250113	14000	-50.86	20240509	5230	31.55	20241210	1.22	N	087600	500	40 억	N	N	N	N
9	20250214	090705	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6960	170	2	2.50	4979780	715	7.26	7000	7000	6820	8820	4760	6790	6964.73	-345	7123	6956	6823	6656	6523	6890	6590	41	2030	500	4340	10	1	8166558	568	-131.32	0.55	12	0.01	-53.00	12596.00	14000	20240509	-50.29	5230	20241210	33.08	7690	-9.49	20250207	6120	13.73	20250113	14000	-50.29	20240509	5230	33.08	20241210	1.22	N	087600	500	40 억	N	N	N	N
10	20250213	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	-80	5	-1.16	66176980	9794	77.20	6990	6990	6690	8930	4810	6870	6756.89	-1080	7123	6996	6903	6776	6683	6950	6730	41	2060	500	4390	10	1	8166558	555	-128.11	0.54	12	0.12	-53.00	12596.00	14000	20240509	-51.50	5230	20241210	29.83	7690	-11.70	20250207	6120	10.95	20250113	14000	-51.50	20240509	5230	29.83	20241210	1.24	N	087600	500	40 억	N	N	N	N
11	20250213	150658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-120	5	-1.75	63084760	9336	73.59	6990	6990	6690	8930	4810	6870	6757.15	-898	7123	6996	6903	6776	6683	6950	6730	41	2060	500	4390	10	1	8166558	551	-127.36	0.54	12	0.11	-53.00	12596.00	14000	20240509	-51.79	5230	20241210	29.06	7690	-12.22	20250207	6120	10.29	20250113	14000	-51.79	20240509	5230	29.06	20241210	1.24	N	087600	500	40 억	N	N	N	N
12	20250213	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6780	-90	5	-1.31	61014290	9030	71.18	6990	6990	6690	8930	4810	6870	6756.84	-849	7123	6996	6903	6776	6683	6950	6730	41	2060	500	4390	10	1	8166558	554	-127.92	0.54	12	0.11	-53.00	12596.00	14000	20240509	-51.57	5230	20241210	29.64	7690	-11.83	20250207	6120	10.78	20250113	14000	-51.57	20240509	5230	29.64	20241210	1.24	N	087600	500	40 억	N	N	N	N
13	20250213	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6800	-70	5	-1.02	59174230	8759	69.04	6990	6990	6690	8930	4810	6870	6755.82	-735	7123	6996	6903	6776	6683	6950	6730	41	2060	500	4390	10	1	8166558	555	-128.30	0.54	12	0.11	-53.00	12596.00	14000	20240509	-51.43	5230	20241210	30.02	7690	-11.57	20250207	6120	11.11	20250113	14000	-51.43	20240509	5230	30.02	20241210	1.24	N	087600	500	40 억	N	N	N	N
14	20250213	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	-120	5	-1.75	46220550	6831	53.85	6990	6990	6700	8930	4810	6870	6766.29	-824	7123	6996	6903	6776	6683	6950	6730	41	2060	500	4390	10	1	8166558	551	-127.36	0.54	12	0.08	-53.00	12596.00	14000	20240509	-51.79	5230	20241210	29.06	7690	-12.22	20250207	6120	10.29	20250113	14000	-51.79	20240509	5230	29.06	20241210	1.24	N	087600	500	40 억	N	N	N	N
15	20250213	110654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	-130	5	-1.89	31911920	4701	37.06	6990	6990	6730	8930	4810	6870	6788.33	-673	7123	6996	6903	6776	6683	6950	6730	41	2060	500	4390	10	1	8166558	550	-127.17	0.54	12	0.06	-53.00	12596.00	14000	20240509	-51.86	5230	20241210	28.87	7690	-12.35	20250207	6120	10.13	20250113	14000	-51.86	20240509	5230	28.87	20241210	1.24	N	087600	500	40 억	N	N	N	N
16	20250213	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6810	-60	5	-0.87	26861000	3952	31.15	6990	6990	6730	8930	4810	6870	6796.81	-563	7123	6996	6903	6776	6683	6950	6730	41	2060	500	4390	10	1	8166558	556	-128.49	0.54	12	0.05	-53.00	12596.00	14000	20240509	-51.36	5230	20241210	30.21	7690	-11.44	20250207	6120	11.27	20250113	14000	-51.36	20240509	5230	30.21	20241210	1.24	N	087600	500	40 억	N	N	N	N
17	20250213	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-50	5	-0.73	3442140	500	3.94	6990	6990	6820	8930	4810	6870	6884.28	-262	7123	6996	6903	6776	6683	6950	6730	41	2060	500	4390	10	1	8166558	557	-128.68	0.54	12	0.01	-53.00	12596.00	14000	20240509	-51.29	5230	20241210	30.40	7690	-11.31	20250207	6120	11.44	20250113	14000	-51.29	20240509	5230	30.40	20241210	1.24	N	087600	500	40 억	N	N	N	N
18	20250212	160652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6870	10	2	0.15	87234720	12679	43.85	6900	7030	6810	8910	4810	6860	6880.25	1041	7346	7102	6966	6722	6586	7035	6655	41	2050	500	4390	10	1	8166558	561	-129.62	0.55	12	0.16	-53.00	12596.00	14000	20240509	-50.93	5230	20241210	31.36	7690	-10.66	20250207	6120	12.25	20250113	14000	-50.93	20240509	5230	31.36	20241210	1.23	N	087600	500	40 억	N	N	N	N
19	20250212	150652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	0	3	0.00	79253320	11516	39.83	6900	7030	6810	8910	4810	6860	6882.02	1174	7346	7102	6966	6722	6586	7035	6655	41	2050	500	4390	10	1	8166558	560	-129.43	0.54	12	0.14	-53.00	12596.00	14000	20240509	-51.00	5230	20241210	31.17	7690	-10.79	20250207	6120	12.09	20250113	14000	-51.00	20240509	5230	31.17	20241210	1.23	N	087600	500	40 억	N	N	N	N
20	20250212	140653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6840	-20	5	-0.29	63876390	9267	32.05	6900	7030	6820	8910	4810	6860	6892.89	1187	7346	7102	6966	6722	6586	7035	6655	41	2050	500	4390	10	1	8166558	559	-129.06	0.54	12	0.11	-53.00	12596.00	14000	20240509	-51.14	5230	20241210	30.78	7690	-11.05	20250207	6120	11.76	20250113	14000	-51.14	20240509	5230	30.78	20241210	1.23	N	087600	500	40 억	N	N	N	N
21	20250212	130655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	0	3	0.00	47815840	6929	23.96	6900	7030	6820	8910	4810	6860	6900.83	1367	7346	7102	6966	6722	6586	7035	6655	41	2050	500	4390	10	1	8166558	560	-129.43	0.54	12	0.08	-53.00	12596.00	14000	20240509	-51.00	5230	20241210	31.17	7690	-10.79	20250207	6120	12.09	20250113	14000	-51.00	20240509	5230	31.17	20241210	1.23	N	087600	500	40 억	N	N	N	N
22	20250212	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6820	-40	5	-0.58	46592690	6750	23.35	6900	7030	6820	8910	4810	6860	6902.62	1395	7346	7102	6966	6722	6586	7035	6655	41	2050	500	4390	10	1	8166558	557	-128.68	0.54	12	0.08	-53.00	12596.00	14000	20240509	-51.29	5230	20241210	30.40	7690	-11.31	20250207	6120	11.44	20250113	14000	-51.29	20240509	5230	30.40	20241210	1.23	N	087600	500	40 억	N	N	N	N
23	20250212	110651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6880	20	2	0.29	40273570	5826	20.15	6900	7030	6840	8910	4810	6860	6912.73	1370	7346	7102	6966	6722	6586	7035	6655	41	2050	500	4390	10	1	8166558	562	-129.81	0.55	12	0.07	-53.00	12596.00	14000	20240509	-50.86	5230	20241210	31.55	7690	-10.53	20250207	6120	12.42	20250113	14000	-50.86	20240509	5230	31.55	20241210	1.23	N	087600	500	40 억	N	N	N	N
24	20250212	100650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	-10	5	-0.15	28109730	4050	14.01	6900	7030	6850	8910	4810	6860	6940.67	1093	7346	7102	6966	6722	6586	7035	6655	41	2050	500	4390	10	1	8166558	559	-129.25	0.54	12	0.05	-53.00	12596.00	14000	20240509	-51.07	5230	20241210	30.98	7690	-10.92	20250207	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.23	N	087600	500	40 억	N	N	N	N
25	20250212	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	170	2	2.48	15200030	2186	7.56	6900	7030	6890	8910	4810	6860	6953.35	851	7346	7102	6966	6722	6586	7035	6655	41	2050	500	4390	10	1	8166558	574	-132.64	0.56	12	0.03	-53.00	12596.00	14000	20240509	-49.79	5230	20241210	34.42	7690	-8.58	20250207	6120	14.87	20250113	14000	-49.79	20240509	5230	34.42	20241210	1.23	N	087600	500	40 억	N	N	N	N
26	20250211	160653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6860	-130	5	-1.86	202220260	28909	105.15	7020	7210	6830	9080	4900	6990	6995.26	984	7276	7132	7036	6892	6796	7085	6845	41	2090	500	4470	10	1	8166558	560	-129.43	0.54	12	0.35	-53.00	12596.00	14050	20240129	-51.17	5230	20241210	31.17	7690	-10.79	20250207	6120	12.09	20250113	14000	-51.00	20240509	5230	31.17	20241210	1.26	N	087600	500	40 억	N	N	N	N
27	20250211	150653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	10	2	0.14	159925060	22753	82.76	7020	7210	6930	9080	4900	6990	7028.75	555	7276	7132	7036	6892	6796	7085	6845	41	2090	500	4470	10	1	8166558	572	-132.08	0.56	12	0.28	-53.00	12596.00	14050	20240129	-50.18	5230	20241210	33.84	7690	-8.97	20250207	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.26	N	087600	500	40 억	N	N	N	N
28	20250211	140654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7000	10	2	0.14	117016380	16598	60.37	7020	7210	6990	9080	4900	6990	7050.03	233	7276	7132	7036	6892	6796	7085	6845	41	2090	500	4470	10	1	8166558	572	-132.08	0.56	12	0.20	-53.00	12596.00	14050	20240129	-50.18	5230	20241210	33.84	7690	-8.97	20250207	6120	14.38	20250113	14000	-50.00	20240509	5230	33.84	20241210	1.26	N	087600	500	40 억	N	N	N	N
29	20250211	130652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7090	100	2	1.43	97161800	13776	50.11	7020	7210	6990	9080	4900	6990	7052.98	182	7276	7132	7036	6892	6796	7085	6845	41	2090	500	4470	10	1	8166558	579	-133.77	0.56	12	0.17	-53.00	12596.00	14050	20240129	-49.54	5230	20241210	35.56	7690	-7.80	20250207	6120	15.85	20250113	14000	-49.36	20240509	5230	35.56	20241210	1.26	N	087600	500	40 억	N	N	N	N
30	20250211	120652	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	30	2	0.43	89418860	12674	46.10	7020	7210	6990	9080	4900	6990	7055.30	168	7276	7132	7036	6892	6796	7085	6845	41	2090	500	4470	10	1	8166558	573	-132.45	0.56	12	0.16	-53.00	12596.00	14050	20240129	-50.04	5230	20241210	34.23	7690	-8.71	20250207	6120	14.71	20250113	14000	-49.86	20240509	5230	34.23	20241210	1.26	N	087600	500	40 억	N	N	N	N
31	20250211	110653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7030	40	2	0.57	75322040	10665	38.79	7020	7210	6990	9080	4900	6990	7062.54	590	7276	7132	7036	6892	6796	7085	6845	41	2090	500	4470	10	1	8166558	574	-132.64	0.56	12	0.13	-53.00	12596.00	14050	20240129	-49.96	5230	20241210	34.42	7690	-8.58	20250207	6120	14.87	20250113	14000	-49.79	20240509	5230	34.42	20241210	1.26	N	087600	500	40 억	N	N	N	N
32	20250211	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7080	90	2	1.29	56891260	8057	29.31	7020	7210	6990	9080	4900	6990	7061.10	1269	7276	7132	7036	6892	6796	7085	6845	41	2090	500	4470	10	1	8166558	578	-133.58	0.56	12	0.10	-53.00	12596.00	14050	20240129	-49.61	5230	20241210	35.37	7690	-7.93	20250207	6120	15.69	20250113	14000	-49.43	20240509	5230	35.37	20241210	1.26	N	087600	500	40 억	N	N	N	N
33	20250211	090655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	60	2	0.86	27032530	3858	14.03	7020	7050	6990	9080	4900	6990	7006.88	1513	7276	7132	7036	6892	6796	7085	6845	41	2090	500	4470	10	1	8166558	576	-133.02	0.56	12	0.05	-53.00	12596.00	14050	20240129	-49.82	5230	20241210	34.80	7690	-8.32	20250207	6120	15.20	20250113	14000	-49.64	20240509	5230	34.80	20241210	1.26	N	087600	500	40 억	N	N	N	N
34	20250210	160649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-160	5	-2.24	193063450	27392	18.48	7100	7180	6940	9290	5010	7150	7048.17	412	7990	7570	7270	6850	6550	7780	7060	41	2140	500	4570	10	1	8166558	571	-131.89	0.55	12	0.34	-53.00	12596.00	14780	20240126	-52.71	5230	20241210	33.65	7690	-9.10	20250207	6120	14.22	20250113	14000	-50.07	20240509	5230	33.65	20241210	1.27	N	087600	500	40 억	N	N	N	N
35	20250210	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7020	-130	5	-1.82	186034660	26385	17.80	7100	7180	6940	9290	5010	7150	7050.77	481	7990	7570	7270	6850	6550	7780	7060	41	2140	500	4570	10	1	8166558	573	-132.45	0.56	12	0.32	-53.00	12596.00	14780	20240126	-52.50	5230	20241210	34.23	7690	-8.71	20250207	6120	14.71	20250113	14000	-49.86	20240509	5230	34.23	20241210	1.27	N	087600	500	40 억	N	N	N	N
36	20250210	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-100	5	-1.40	181841810	25789	17.40	7100	7180	6940	9290	5010	7150	7051.14	503	7990	7570	7270	6850	6550	7780	7060	41	2140	500	4570	10	1	8166558	576	-133.02	0.56	12	0.32	-53.00	12596.00	14780	20240126	-52.30	5230	20241210	34.80	7690	-8.32	20250207	6120	15.20	20250113	14000	-49.64	20240509	5230	34.80	20241210	1.27	N	087600	500	40 억	N	N	N	N
37	20250210	130650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6990	-160	5	-2.24	148921850	21078	14.22	7100	7180	6940	9290	5010	7150	7065.27	115	7990	7570	7270	6850	6550	7780	7060	41	2140	500	4570	10	1	8166558	571	-131.89	0.55	12	0.26	-53.00	12596.00	14780	20240126	-52.71	5230	20241210	33.65	7690	-9.10	20250207	6120	14.22	20250113	14000	-50.07	20240509	5230	33.65	20241210	1.27	N	087600	500	40 억	N	N	N	N
38	20250210	120647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7050	-100	5	-1.40	128409040	18149	12.24	7100	7180	6990	9290	5010	7150	7075.27	-127	7990	7570	7270	6850	6550	7780	7060	41	2140	500	4570	10	1	8166558	576	-133.02	0.56	12	0.22	-53.00	12596.00	14780	20240126	-52.30	5230	20241210	34.80	7690	-8.32	20250207	6120	15.20	20250113	14000	-49.64	20240509	5230	34.80	20241210	1.27	N	087600	500	40 억	N	N	N	N
39	20250210	110645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7040	-110	5	-1.54	118091900	16686	11.26	7100	7180	6990	9290	5010	7150	7077.30	-45	7990	7570	7270	6850	6550	7780	7060	41	2140	500	4570	10	1	8166558	575	-132.83	0.56	12	0.20	-53.00	12596.00	14780	20240126	-52.37	5230	20241210	34.61	7690	-8.45	20250207	6120	15.03	20250113	14000	-49.71	20240509	5230	34.61	20241210	1.27	N	087600	500	40 억	N	N	N	N
40	20250210	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7140	-10	5	-0.14	98934020	13981	9.43	7100	7180	6990	9290	5010	7150	7076.32	-597	7990	7570	7270	6850	6550	7780	7060	41	2140	500	4570	10	1	8166558	583	-134.72	0.57	12	0.17	-53.00	12596.00	14780	20240126	-51.69	5230	20241210	36.52	7690	-7.15	20250207	6120	16.67	20250113	14000	-49.00	20240509	5230	36.52	20241210	1.27	N	087600	500	40 억	N	N	N	N
41	20250210	090642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7110	-40	5	-0.56	20822660	2944	1.99	7100	7150	6990	9290	5010	7150	7072.91	-84	7990	7570	7270	6850	6550	7780	7060	41	2140	500	4570	10	1	8166558	581	-134.15	0.56	12	0.04	-53.00	12596.00	14780	20240126	-51.89	5230	20241210	35.95	7690	-7.54	20250207	6120	16.18	20250113	14000	-49.21	20240509	5230	35.95	20241210	1.27	N	087600	500	40 억	N	N	N	N
42	20250207	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7150	300	2	4.38	1077764010	147683	1212.01	7000	7690	6970	8900	4800	6850	7297.87	11525	7150	7000	6750	6600	6350	6875	6475	41	2050	500	4380	10	1	8166558	584	-134.91	0.57	12	1.81	-53.00	12596.00	16470	20240125	-56.59	5230	20241210	36.71	7690	-7.02	20250207	6120	16.83	20250113	14000	-48.93	20240509	5230	36.71	20241210	1.28	N	087600	500	40 억	N	N	N	N
43	20250207	150639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	350	2	5.11	1015031360	138873	1139.70	7000	7690	6970	8900	4800	6850	7309.06	12503	7150	7000	6750	6600	6350	6875	6475	41	2050	500	4380	10	1	8166558	588	-135.85	0.57	12	1.70	-53.00	12596.00	16470	20240125	-56.28	5230	20241210	37.67	7690	-6.37	20250207	6120	17.65	20250113	14000	-48.57	20240509	5230	37.67	20241210	1.28	N	087600	500	40 억	N	N	N	N
44	20250207	140638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7200	350	2	5.11	978041470	133747	1097.64	7000	7690	6970	8900	4800	6850	7312.62	13745	7150	7000	6750	6600	6350	6875	6475	41	2050	500	4380	10	1	8166558	588	-135.85	0.57	12	1.64	-53.00	12596.00	16470	20240125	-56.28	5230	20241210	37.67	7690	-6.37	20250207	6120	17.65	20250113	14000	-48.57	20240509	5230	37.67	20241210	1.28	N	087600	500	40 억	N	N	N	N
45	20250207	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7270	420	2	6.13	939129090	128356	1053.39	7000	7690	6970	8900	4800	6850	7316.60	15592	7150	7000	6750	6600	6350	6875	6475	41	2050	500	4380	10	1	8166558	594	-137.17	0.58	12	1.57	-53.00	12596.00	16470	20240125	-55.86	5230	20241210	39.01	7690	-5.46	20250207	6120	18.79	20250113	14000	-48.07	20240509	5230	39.01	20241210	1.28	N	087600	500	40 억	N	N	N	N
46	20250207	120637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7420	570	2	8.32	897956150	122722	1007.16	7000	7690	6970	8900	4800	6850	7316.99	13588	7150	7000	6750	6600	6350	6875	6475	41	2050	500	4380	10	1	8166558	606	-140.00	0.59	12	1.50	-53.00	12596.00	16470	20240125	-54.95	5230	20241210	41.87	7690	-3.51	20250207	6120	21.24	20250113	14000	-47.00	20240509	5230	41.87	20241210	1.28	N	087600	500	40 억	N	N	N	N
47	20250207	110635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7470	620	2	9.05	702757930	96495	791.92	7000	7690	6970	8900	4800	6850	7282.84	6143	7150	7000	6750	6600	6350	6875	6475	41	2050	500	4380	10	1	8166558	610	-140.94	0.59	12	1.18	-53.00	12596.00	16470	20240125	-54.64	5230	20241210	42.83	7690	-2.86	20250207	6120	22.06	20250113	14000	-46.64	20240509	5230	42.83	20241210	1.28	N	087600	500	40 억	N	N	N	N
48	20250207	100637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7360	510	2	7.45	519854050	71634	587.89	7000	7690	6970	8900	4800	6850	7257.09	-1657	7150	7000	6750	6600	6350	6875	6475	41	2050	500	4380	10	1	8166558	601	-138.87	0.58	12	0.88	-53.00	12596.00	16470	20240125	-55.31	5230	20241210	40.73	7690	-4.29	20250207	6120	20.26	20250113	14000	-47.43	20240509	5230	40.73	20241210	1.28	N	087600	500	40 억	N	N	N	N
49	20250207	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	490	2	7.15	249954140	34649	284.36	7000	7690	6970	8900	4800	6850	7213.89	-715	7150	7000	6750	6600	6350	6875	6475	41	2050	500	4380	10	1	8166558	599	-138.49	0.58	12	0.42	-53.00	12596.00	16470	20240125	-55.43	5230	20241210	40.34	7690	-4.55	20250207	6120	19.93	20250113	14000	-47.57	20240509	5230	40.34	20241210	1.28	N	087600	500	40 억	N	N	N	N
50	20250206	160621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6850	150	2	2.24	81637900	12174	139.05	6900	6900	6500	8710	4690	6700	6705.74	-1498	7000	6850	6650	6500	6300	6925	6575	41	2010	500	4280	10	1	8166558	559	-129.25	0.54	12	0.15	-53.00	12596.00	16470	20240125	-58.41	5230	20241210	30.98	7190	-4.73	20250123	6120	11.93	20250113	14000	-51.07	20240509	5230	30.98	20241210	1.29	N	087600	500	40 억	N	N	N	N
51	20250206	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6750	50	2	0.75	55549870	8355	95.43	6900	6900	6500	8710	4690	6700	6648.70	-732	7000	6850	6650	6500	6300	6925	6575	41	2010	500	4280	10	1	8166558	551	-127.36	0.54	12	0.10	-53.00	12596.00	16470	20240125	-59.02	5230	20241210	29.06	7190	-6.12	20250123	6120	10.29	20250113	14000	-51.79	20240509	5230	29.06	20241210	1.29	N	087600	500	40 억	N	N	N	N
52	20250206	140626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	90	2	1.34	51141280	7697	87.92	6900	6900	6500	8710	4690	6700	6644.31	-437	7000	6850	6650	6500	6300	6925	6575	41	2010	500	4280	10	1	8166558	555	-128.11	0.54	12	0.09	-53.00	12596.00	16470	20240125	-58.77	5230	20241210	29.83	7190	-5.56	20250123	6120	10.95	20250113	14000	-51.50	20240509	5230	29.83	20241210	1.29	N	087600	500	40 억	N	N	N	N
53	20250206	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6740	40	2	0.60	45069310	6795	77.61	6900	6900	6500	8710	4690	6700	6632.72	-291	7000	6850	6650	6500	6300	6925	6575	41	2010	500	4280	10	1	8166558	550	-127.17	0.54	12	0.08	-53.00	12596.00	16470	20240125	-59.08	5230	20241210	28.87	7190	-6.26	20250123	6120	10.13	20250113	14000	-51.86	20240509	5230	28.87	20241210	1.29	N	087600	500	40 억	N	N	N	N
54	20250206	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6790	90	2	1.34	42802650	6461	73.80	6900	6900	6500	8710	4690	6700	6624.77	-134	7000	6850	6650	6500	6300	6925	6575	41	2010	500	4280	10	1	8166558	555	-128.11	0.54	12	0.08	-53.00	12596.00	16470	20240125	-58.77	5230	20241210	29.83	7190	-5.56	20250123	6120	10.95	20250113	14000	-51.50	20240509	5230	29.83	20241210	1.29	N	087600	500	40 억	N	N	N	N
55	20250206	110616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	-100	5	-1.49	29836570	4525	51.68	6900	6900	6500	8710	4690	6700	6593.72	820	7000	6850	6650	6500	6300	6925	6575	41	2010	500	4280	10	1	8166558	539	-124.53	0.52	12	0.06	-53.00	12596.00	16470	20240125	-59.93	5230	20241210	26.20	7190	-8.21	20250123	6120	7.84	20250113	14000	-52.86	20240509	5230	26.20	20241210	1.29	N	087600	500	40 억	N	N	N	N
56	20250206	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6640	-60	5	-0.90	26506610	4020	45.92	6900	6900	6500	8710	4690	6700	6593.68	924	7000	6850	6650	6500	6300	6925	6575	41	2010	500	4280	10	1	8166558	542	-125.28	0.53	12	0.05	-53.00	12596.00	16470	20240125	-59.68	5230	20241210	26.96	7190	-7.65	20250123	6120	8.50	20250113	14000	-52.57	20240509	5230	26.96	20241210	1.29	N	087600	500	40 억	N	N	N	N
57	20250206	090625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6630	-70	5	-1.04	22039200	3344	38.20	6900	6900	6500	8710	4690	6700	6590.67	1072	7000	6850	6650	6500	6300	6925	6575	41	2010	500	4280	10	1	8166558	541	-125.09	0.53	12	0.04	-53.00	12596.00	16470	20240125	-59.74	5230	20241210	26.77	7190	-7.79	20250123	6120	8.33	20250113	14000	-52.64	20240509	5230	26.77	20241210	1.29	N	087600	500	40 억	N	N	N	N
58	20250205	160615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6700	200	2	3.08	57777150	8754	269.69	6500	6800	6450	8450	4550	6500	6600.07	-754	6700	6600	6510	6410	6320	6650	6460	41	1950	500	4160	10	1	8166558	547	-126.42	0.53	12	0.11	-53.00	12596.00	16470	20240125	-59.32	5230	20241210	28.11	7190	-6.82	20250123	6120	9.48	20250113	14000	-52.14	20240509	5230	28.11	20241210	1.31	N	087600	500	40 억	N	N	N	N
59	20250205	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6690	190	2	2.92	55662780	8437	259.92	6500	6800	6450	8450	4550	6500	6597.46	-578	6700	6600	6510	6410	6320	6650	6460	41	1950	500	4160	10	1	8166558	546	-126.23	0.53	12	0.10	-53.00	12596.00	16470	20240125	-59.38	5230	20241210	27.92	7190	-6.95	20250123	6120	9.31	20250113	14000	-52.21	20240509	5230	27.92	20241210	1.31	N	087600	500	40 억	N	N	N	N
60	20250205	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6760	260	2	4.00	50836920	7718	237.77	6500	6800	6450	8450	4550	6500	6586.80	-413	6700	6600	6510	6410	6320	6650	6460	41	1950	500	4160	10	1	8166558	552	-127.55	0.54	12	0.09	-53.00	12596.00	16470	20240125	-58.96	5230	20241210	29.25	7190	-5.98	20250123	6120	10.46	20250113	14000	-51.71	20240509	5230	29.25	20241210	1.31	N	087600	500	40 억	N	N	N	N
61	20250205	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	150	2	2.31	41933720	6386	196.73	6500	6800	6450	8450	4550	6500	6566.51	-316	6700	6600	6510	6410	6320	6650	6460	41	1950	500	4160	10	1	8166558	543	-125.47	0.53	12	0.08	-53.00	12596.00	16470	20240125	-59.62	5230	20241210	27.15	7190	-7.51	20250123	6120	8.66	20250113	14000	-52.50	20240509	5230	27.15	20241210	1.31	N	087600	500	40 억	N	N	N	N
62	20250205	120618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	150	2	2.31	38513990	5869	180.81	6500	6800	6450	8450	4550	6500	6562.27	-428	6700	6600	6510	6410	6320	6650	6460	41	1950	500	4160	10	1	8166558	543	-125.47	0.53	12	0.07	-53.00	12596.00	16470	20240125	-59.62	5230	20241210	27.15	7190	-7.51	20250123	6120	8.66	20250113	14000	-52.50	20240509	5230	27.15	20241210	1.31	N	087600	500	40 억	N	N	N	N
63	20250205	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	100	2	1.54	30523890	4668	143.81	6500	6800	6450	8450	4550	6500	6538.97	-348	6700	6600	6510	6410	6320	6650	6460	41	1950	500	4160	10	1	8166558	539	-124.53	0.52	12	0.06	-53.00	12596.00	16470	20240125	-59.93	5230	20241210	26.20	7190	-8.21	20250123	6120	7.84	20250113	14000	-52.86	20240509	5230	26.20	20241210	1.31	N	087600	500	40 억	N	N	N	N
64	20250205	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	80	2	1.23	27331700	4179	128.74	6500	6800	6450	8450	4550	6500	6540.25	-439	6700	6600	6510	6410	6320	6650	6460	41	1950	500	4160	10	1	8166558	537	-124.15	0.52	12	0.05	-53.00	12596.00	16470	20240125	-60.05	5230	20241210	25.81	7190	-8.48	20250123	6120	7.52	20250113	14000	-53.00	20240509	5230	25.81	20241210	1.31	N	087600	500	40 억	N	N	N	N
65	20250205	090626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6600	100	2	1.54	2485190	378	11.65	6500	6800	6500	8450	4550	6500	6574.58	-338	6700	6600	6510	6410	6320	6650	6460	41	1950	500	4160	10	1	8166558	539	-124.53	0.52	12	0.00	-53.00	12596.00	16470	20240125	-59.93	5230	20241210	26.20	7190	-8.21	20250123	6120	7.84	20250113	14000	-52.86	20240509	5230	26.20	20241210	1.31	N	087600	500	40 억	N	N	N	N
66	20250204	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6500	80	2	1.25	21105080	3246	20.38	6420	6610	6420	8340	4500	6420	6502.13	-266	6940	6680	6440	6180	5940	6560	6060	41	1920	500	4100	10	1	8166558	531	-122.64	0.52	12	0.04	-53.00	12596.00	16470	20240125	-60.53	5230	20241210	24.28	7190	-9.60	20250123	6120	6.21	20250113	14000	-53.57	20240509	5230	24.28	20241210	1.31	N	087600	500	40 억	N	N	N	N
67	20250204	150612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6480	60	2	0.93	13989610	2143	13.46	6420	6610	6420	8340	4500	6420	6528.56	-599	6940	6680	6440	6180	5940	6560	6060	41	1920	500	4100	10	1	8166558	529	-122.26	0.51	12	0.03	-53.00	12596.00	16470	20240125	-60.66	5230	20241210	23.90	7190	-9.87	20250123	6120	5.88	20250113	14000	-53.71	20240509	5230	23.90	20241210	1.31	N	087600	500	40 억	N	N	N	N
68	20250204	140610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6510	90	2	1.40	13834090	2119	13.31	6420	6610	6420	8340	4500	6420	6529.11	-614	6940	6680	6440	6180	5940	6560	6060	41	1920	500	4100	10	1	8166558	532	-122.83	0.52	12	0.03	-53.00	12596.00	16470	20240125	-60.47	5230	20241210	24.47	7190	-9.46	20250123	6120	6.37	20250113	14000	-53.50	20240509	5230	24.47	20241210	1.31	N	087600	500	40 억	N	N	N	N
69	20250204	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	100	2	1.56	11326640	1732	10.88	6420	6610	6420	8340	4500	6420	6540.33	-436	6940	6680	6440	6180	5940	6560	6060	41	1920	500	4100	10	1	8166558	532	-123.02	0.52	12	0.02	-53.00	12596.00	16470	20240125	-60.41	5230	20241210	24.67	7190	-9.32	20250123	6120	6.54	20250113	14000	-53.43	20240509	5230	24.67	20241210	1.31	N	087600	500	40 억	N	N	N	N
70	20250204	120617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6520	100	2	1.56	11228840	1717	10.78	6420	6610	6420	8340	4500	6420	6540.50	-436	6940	6680	6440	6180	5940	6560	6060	41	1920	500	4100	10	1	8166558	532	-123.02	0.52	12	0.02	-53.00	12596.00	16470	20240125	-60.41	5230	20241210	24.67	7190	-9.32	20250123	6120	6.54	20250113	14000	-53.43	20240509	5230	24.67	20241210	1.31	N	087600	500	40 억	N	N	N	N
71	20250204	110604	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6590	170	2	2.65	6487090	990	6.22	6420	6610	6420	8340	4500	6420	6553.97	-390	6940	6680	6440	6180	5940	6560	6060	41	1920	500	4100	10	1	8166558	538	-124.34	0.52	12	0.01	-53.00	12596.00	16470	20240125	-59.99	5230	20241210	26.00	7190	-8.34	20250123	6120	7.68	20250113	14000	-52.93	20240509	5230	26.00	20241210	1.31	N	087600	500	40 억	N	N	N	N
72	20250204	100609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6570	150	2	2.34	2127090	327	2.05	6420	6580	6420	8340	4500	6420	6507.54	-41	6940	6680	6440	6180	5940	6560	6060	41	1920	500	4100	10	1	8166558	537	-123.96	0.52	12	0.00	-53.00	12596.00	16470	20240125	-60.11	5230	20241210	25.62	7190	-8.62	20250123	6120	7.35	20250113	14000	-53.07	20240509	5230	25.62	20241210	1.31	N	087600	500	40 억	N	N	N	N
73	20250204	090609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6580	160	2	2.49	1456270	224	1.41	6420	6580	6420	8340	4500	6420	6505.00	30	6940	6680	6440	6180	5940	6560	6060	41	1920	500	4100	10	1	8166558	537	-124.15	0.52	12	0.00	-53.00	12596.00	16470	20240125	-60.05	5230	20241210	25.81	7190	-8.48	20250123	6120	7.52	20250113	14000	-53.00	20240509	5230	25.81	20241210	1.31	N	087600	500	40 억	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History