KissMeData/200470/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

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

32 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	160923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2725	145	2	5.62	19659963965	6730293	5180.38	2585	3090	2585	3350	1810	2580	2921.15	0.37	-6682	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1154	-6.93	1.09	12	15.89	-393.00	2510.00	7250	20240604	-62.41	1710	20241210	59.36	3470	-21.47	20250109	2075	31.33	20250102	7250	-62.41	20240604	1710	59.36	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
3	20250214	150923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	250	2	9.69	18642697785	6361960	4896.87	2585	3090	2585	3350	1810	2580	2930.34	0.37	-61386	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1199	-7.20	1.13	12	15.02	-393.00	2510.00	7250	20240604	-60.97	1710	20241210	65.50	3470	-18.44	20250109	2075	36.39	20250102	7250	-60.97	20240604	1710	65.50	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
4	20250214	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	470	2	18.22	14679734540	4992735	3842.96	2585	3090	2585	3350	1810	2580	2940.22	0.37	-58191	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1292	-7.76	1.22	12	11.79	-393.00	2510.00	7250	20240604	-57.93	1710	20241210	78.36	3470	-12.10	20250109	2075	46.99	20250102	7250	-57.93	20240604	1710	78.36	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
5	20250214	130927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2915	335	2	12.98	10190083340	3481288	2679.58	2585	3090	2585	3350	1810	2580	2927.10	0.37	-75043	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1235	-7.42	1.16	12	8.22	-393.00	2510.00	7250	20240604	-59.79	1710	20241210	70.47	3470	-15.99	20250109	2075	40.48	20250102	7250	-59.79	20240604	1710	70.47	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
6	20250214	120923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2755	175	2	6.78	964899835	356188	274.16	2585	2785	2585	3350	1810	2580	2708.96	0.37	55072	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1167	-7.01	1.10	12	0.84	-393.00	2510.00	7250	20240604	-62.00	1710	20241210	61.11	3470	-20.61	20250109	2075	32.77	20250102	7250	-62.00	20240604	1710	61.11	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
7	20250214	110919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2635	55	2	2.13	258030815	97568	75.10	2585	2720	2585	3350	1810	2580	2644.63	0.37	10570	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1116	-6.70	1.05	12	0.23	-393.00	2510.00	7250	20240604	-63.66	1710	20241210	54.09	3470	-24.06	20250109	2075	26.99	20250102	7250	-63.66	20240604	1710	54.09	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
8	20250214	100921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	50	2	1.94	217787985	82257	63.31	2585	2720	2585	3350	1810	2580	2647.65	0.37	8233	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1114	-6.69	1.05	12	0.19	-393.00	2510.00	7250	20240604	-63.72	1710	20241210	53.80	3470	-24.21	20250109	2075	26.75	20250102	7250	-63.72	20240604	1710	53.80	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
9	20250214	090926	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	80	2	3.10	82745345	30981	23.85	2585	2720	2585	3350	1810	2580	2670.84	0.37	13552	2676	2627	2581	2532	2486	2652	2557	212	770	500	1590	5	1	42362093	1127	-6.77	1.06	12	0.07	-393.00	2510.00	7250	20240604	-63.31	1710	20241210	55.56	3470	-23.34	20250109	2075	28.19	20250102	7250	-63.31	20240604	1710	55.56	20241210	2.24	N	200470	500	211 억	155554	N	N	N	N
10	20250213	160916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	45	2	1.78	327389960	126826	54.69	2550	2630	2535	3295	1775	2535	2581.41	0.34	12562	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1093	-6.56	1.03	12	0.30	-393.00	2510.00	7250	20240604	-64.41	1710	20241210	50.88	3470	-25.65	20250109	2075	24.34	20250102	7250	-64.41	20240604	1710	50.88	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
11	20250213	150916	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2560	25	2	0.99	304082940	117774	50.79	2550	2630	2535	3295	1775	2535	2581.92	0.34	13744	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1084	-6.51	1.02	12	0.28	-393.00	2510.00	7250	20240604	-64.69	1710	20241210	49.71	3470	-26.22	20250109	2075	23.37	20250102	7250	-64.69	20240604	1710	49.71	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
12	20250213	140914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	75	2	2.96	243252680	94181	40.62	2550	2630	2535	3295	1775	2535	2582.82	0.34	8361	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1106	-6.64	1.04	12	0.22	-393.00	2510.00	7250	20240604	-64.00	1710	20241210	52.63	3470	-24.78	20250109	2075	25.78	20250102	7250	-64.00	20240604	1710	52.63	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
13	20250213	130915	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	55	2	2.17	195845135	75895	32.73	2550	2630	2535	3295	1775	2535	2580.47	0.34	1748	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1097	-6.59	1.03	12	0.18	-393.00	2510.00	7250	20240604	-64.28	1710	20241210	51.46	3470	-25.36	20250109	2075	24.82	20250102	7250	-64.28	20240604	1710	51.46	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
14	20250213	120914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	35	2	1.38	161962180	62773	27.07	2550	2630	2535	3295	1775	2535	2580.12	0.34	-3016	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1089	-6.54	1.02	12	0.15	-393.00	2510.00	7250	20240604	-64.55	1710	20241210	50.29	3470	-25.94	20250109	2075	23.86	20250102	7250	-64.55	20240604	1710	50.29	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
15	20250213	110914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2580	45	2	1.78	142356740	55151	23.78	2550	2630	2535	3295	1775	2535	2581.22	0.34	-42	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1093	-6.56	1.03	12	0.13	-393.00	2510.00	7250	20240604	-64.41	1710	20241210	50.88	3470	-25.65	20250109	2075	24.34	20250102	7250	-64.41	20240604	1710	50.88	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
16	20250213	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2585	50	2	1.97	117893705	45683	19.70	2550	2630	2535	3295	1775	2535	2580.69	0.34	1819	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1095	-6.58	1.03	12	0.11	-393.00	2510.00	7250	20240604	-64.34	1710	20241210	51.17	3470	-25.50	20250109	2075	24.58	20250102	7250	-64.34	20240604	1710	51.17	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
17	20250213	090910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	65	2	2.56	36446265	14081	6.07	2550	2620	2550	3295	1775	2535	2588.33	0.34	3889	2731	2632	2581	2482	2431	2607	2457	212	760	500	1570	5	1	42362093	1101	-6.62	1.04	12	0.03	-393.00	2510.00	7250	20240604	-64.14	1710	20241210	52.05	3470	-25.07	20250109	2075	25.30	20250102	7250	-64.14	20240604	1710	52.05	20241210	2.15	N	200470	500	211 억	143297	N	N	N	N
18	20250212	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-140	5	-5.23	593236775	230242	89.86	2675	2680	2530	3475	1875	2675	2576.64	0.41	-30061	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1074	-6.45	1.01	12	0.54	-393.00	2510.00	7250	20240604	-65.03	1710	20241210	48.25	3470	-26.95	20250109	2075	22.17	20250102	7250	-65.03	20240604	1710	48.25	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
19	20250212	150905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	-135	5	-5.05	545646340	211513	82.55	2675	2680	2530	3475	1875	2675	2579.73	0.41	-30403	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1076	-6.46	1.01	12	0.50	-393.00	2510.00	7250	20240604	-64.97	1710	20241210	48.54	3470	-26.80	20250109	2075	22.41	20250102	7250	-64.97	20240604	1710	48.54	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
20	20250212	140908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-125	5	-4.67	491945010	190443	74.32	2675	2680	2530	3475	1875	2675	2583.16	0.41	-23900	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1080	-6.49	1.02	12	0.45	-393.00	2510.00	7250	20240604	-64.83	1710	20241210	49.12	3470	-26.51	20250109	2075	22.89	20250102	7250	-64.83	20240604	1710	49.12	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
21	20250212	130911	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	-140	5	-5.23	445062720	172035	67.14	2675	2680	2530	3475	1875	2675	2587.05	0.41	-20372	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1074	-6.45	1.01	12	0.41	-393.00	2510.00	7250	20240604	-65.03	1710	20241210	48.25	3470	-26.95	20250109	2075	22.17	20250102	7250	-65.03	20240604	1710	48.25	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
22	20250212	120906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2550	-125	5	-4.67	390471035	150562	58.76	2675	2680	2530	3475	1875	2675	2593.42	0.41	-23357	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1080	-6.49	1.02	12	0.36	-393.00	2510.00	7250	20240604	-64.83	1710	20241210	49.12	3470	-26.51	20250109	2075	22.89	20250102	7250	-64.83	20240604	1710	49.12	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
23	20250212	110905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2595	-80	5	-2.99	216665410	82924	32.36	2675	2680	2585	3475	1875	2675	2612.82	0.41	-9430	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1099	-6.60	1.03	12	0.20	-393.00	2510.00	7250	20240604	-64.21	1710	20241210	51.75	3470	-25.22	20250109	2075	25.06	20250102	7250	-64.21	20240604	1710	51.75	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
24	20250212	100900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-85	5	-3.18	171393790	65504	25.56	2675	2680	2590	3475	1875	2675	2616.54	0.41	-13840	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1097	-6.59	1.03	12	0.15	-393.00	2510.00	7250	20240604	-64.28	1710	20241210	51.46	3470	-25.36	20250109	2075	24.82	20250102	7250	-64.28	20240604	1710	51.46	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
25	20250212	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2625	-50	5	-1.87	32986155	12457	4.86	2675	2680	2620	3475	1875	2675	2648.00	0.41	-3766	2778	2726	2673	2621	2568	2700	2595	212	800	500	1650	5	1	42362093	1112	-6.68	1.05	12	0.03	-393.00	2510.00	7250	20240604	-63.79	1710	20241210	53.51	3470	-24.35	20250109	2075	26.51	20250102	7250	-63.79	20240604	1710	53.51	20241210	2.15	N	200470	500	211 억	173323	N	N	N	N
26	20250211	160910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-45	5	-1.65	672644055	252943	89.44	2700	2725	2620	3535	1905	2720	2659.14	0.54	-55824	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1133	-6.81	1.07	12	0.60	-393.00	2510.00	7250	20240604	-63.10	1710	20241210	56.43	3470	-22.91	20250109	2075	28.92	20250102	7250	-63.10	20240604	1710	56.43	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
27	20250211	150909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-80	5	-2.94	607351925	228530	80.81	2700	2725	2620	3535	1905	2720	2657.50	0.54	-46779	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1118	-6.72	1.05	12	0.54	-393.00	2510.00	7250	20240604	-63.59	1710	20241210	54.39	3470	-23.92	20250109	2075	27.23	20250102	7250	-63.59	20240604	1710	54.39	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
28	20250211	140910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	-70	5	-2.57	484005185	181842	64.30	2700	2725	2620	3535	1905	2720	2661.50	0.54	-37583	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1123	-6.74	1.06	12	0.43	-393.00	2510.00	7250	20240604	-63.45	1710	20241210	54.97	3470	-23.63	20250109	2075	27.71	20250102	7250	-63.45	20240604	1710	54.97	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
29	20250211	130909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	-50	5	-1.84	400359805	150316	53.15	2700	2725	2620	3535	1905	2720	2663.25	0.54	-47951	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1131	-6.79	1.06	12	0.35	-393.00	2510.00	7250	20240604	-63.17	1710	20241210	56.14	3470	-23.05	20250109	2075	28.67	20250102	7250	-63.17	20240604	1710	56.14	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
30	20250211	120907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-80	5	-2.94	318061310	119255	42.17	2700	2725	2635	3535	1905	2720	2666.82	0.54	-36265	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1118	-6.72	1.05	12	0.28	-393.00	2510.00	7250	20240604	-63.59	1710	20241210	54.39	3470	-23.92	20250109	2075	27.23	20250102	7250	-63.59	20240604	1710	54.39	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
31	20250211	110909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2655	-65	5	-2.39	246715935	92307	32.64	2700	2725	2635	3535	1905	2720	2672.49	0.54	-21706	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1125	-6.76	1.06	12	0.22	-393.00	2510.00	7250	20240604	-63.38	1710	20241210	55.26	3470	-23.49	20250109	2075	27.95	20250102	7250	-63.38	20240604	1710	55.26	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
32	20250211	100910	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	-45	5	-1.65	190295695	71141	25.16	2700	2725	2635	3535	1905	2720	2674.56	0.54	-10278	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1133	-6.81	1.07	12	0.17	-393.00	2510.00	7250	20240604	-63.10	1710	20241210	56.43	3470	-22.91	20250109	2075	28.92	20250102	7250	-63.10	20240604	1710	56.43	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
33	20250211	090913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	-40	5	-1.47	56886750	21114	7.47	2700	2725	2675	3535	1905	2720	2693.58	0.54	-5237	2826	2772	2671	2617	2516	2800	2645	212	815	500	1680	5	1	42362093	1135	-6.82	1.07	12	0.05	-393.00	2510.00	7250	20240604	-63.03	1710	20241210	56.73	3470	-22.77	20250109	2075	29.16	20250102	7250	-63.03	20240604	1710	56.73	20241210	2.15	N	200470	500	211 억	230659	N	N	N	N
34	20250210	160904	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2720	70	2	2.64	729733115	274638	63.44	2650	2725	2570	3445	1855	2650	2656.86	0.52	7667	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1152	-6.92	1.08	12	0.65	-393.00	2510.00	7250	20240604	-62.48	1710	20241210	59.06	3470	-21.61	20250109	2075	31.08	20250102	7250	-62.48	20240604	1710	59.06	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
35	20250210	150903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2690	40	2	1.51	619288190	233885	54.03	2650	2710	2570	3445	1855	2650	2647.81	0.52	-6288	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1140	-6.84	1.07	12	0.55	-393.00	2510.00	7250	20240604	-62.90	1710	20241210	57.31	3470	-22.48	20250109	2075	29.64	20250102	7250	-62.90	20240604	1710	57.31	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
36	20250210	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2670	20	2	0.75	553781820	209498	48.40	2650	2710	2570	3445	1855	2650	2643.31	0.52	-5088	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1131	-6.79	1.06	12	0.49	-393.00	2510.00	7250	20240604	-63.17	1710	20241210	56.14	3470	-23.05	20250109	2075	28.67	20250102	7250	-63.17	20240604	1710	56.14	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
37	20250210	130905	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2680	30	2	1.13	478159265	181291	41.88	2650	2710	2570	3445	1855	2650	2637.38	0.52	-15318	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1135	-6.82	1.07	12	0.43	-393.00	2510.00	7250	20240604	-63.03	1710	20241210	56.73	3470	-22.77	20250109	2075	29.16	20250102	7250	-63.03	20240604	1710	56.73	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
38	20250210	120900	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2675	25	2	0.94	368079800	140360	32.42	2650	2685	2570	3445	1855	2650	2621.97	0.52	-23312	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1133	-6.81	1.07	12	0.33	-393.00	2510.00	7250	20240604	-63.10	1710	20241210	56.43	3470	-22.91	20250109	2075	28.92	20250102	7250	-63.10	20240604	1710	56.43	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
39	20250210	110857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2685	35	2	1.32	305827365	117028	27.03	2650	2685	2570	3445	1855	2650	2612.60	0.52	-25216	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1137	-6.83	1.07	12	0.28	-393.00	2510.00	7250	20240604	-62.97	1710	20241210	57.02	3470	-22.62	20250109	2075	29.40	20250102	7250	-62.97	20240604	1710	57.02	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
40	20250210	100857	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-10	5	-0.38	225440575	86729	20.04	2650	2650	2570	3445	1855	2650	2598.09	0.52	-21032	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1118	-6.72	1.05	12	0.20	-393.00	2510.00	7250	20240604	-63.59	1710	20241210	54.39	3470	-23.92	20250109	2075	27.23	20250102	7250	-63.59	20240604	1710	54.39	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
41	20250210	090854	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2590	-60	5	-2.26	73950970	28249	6.53	2650	2650	2585	3445	1855	2650	2615.20	0.52	-5720	2833	2741	2608	2516	2383	2787	2562	212	795	500	1640	5	1	42362093	1097	-6.59	1.03	12	0.07	-393.00	2510.00	7250	20240604	-64.28	1710	20241210	51.46	3470	-25.36	20250109	2075	24.82	20250102	7250	-64.28	20240604	1710	51.46	20241210	2.15	N	200470	500	211 억	219949	N	N	N	N
42	20250207	160848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	110	2	4.33	1125172965	428969	236.35	2525	2700	2475	3300	1780	2540	2622.96	0.56	-16961	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1123	-6.74	1.06	12	1.01	-393.00	2510.00	7250	20240604	-63.45	1710	20241210	54.97	3470	-23.63	20250109	2075	27.71	20250102	7250	-63.45	20240604	1710	54.97	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
43	20250207	150849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	90	2	3.54	1082633475	412877	227.49	2525	2700	2475	3300	1780	2540	2622.17	0.56	-21619	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1114	-6.69	1.05	12	0.97	-393.00	2510.00	7250	20240604	-63.72	1710	20241210	53.80	3470	-24.21	20250109	2075	26.75	20250102	7250	-63.72	20240604	1710	53.80	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
44	20250207	140849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2650	110	2	4.33	1003273285	382922	210.98	2525	2700	2475	3300	1780	2540	2620.05	0.56	-20321	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1123	-6.74	1.06	12	0.90	-393.00	2510.00	7250	20240604	-63.45	1710	20241210	54.97	3470	-23.63	20250109	2075	27.71	20250102	7250	-63.45	20240604	1710	54.97	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
45	20250207	130846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2660	120	2	4.72	859494575	328460	180.98	2525	2700	2475	3300	1780	2540	2616.74	0.56	-33029	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1127	-6.77	1.06	12	0.78	-393.00	2510.00	7250	20240604	-63.31	1710	20241210	55.56	3470	-23.34	20250109	2075	28.19	20250102	7250	-63.31	20240604	1710	55.56	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
46	20250207	120846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	105	2	4.13	625836960	241255	132.93	2525	2690	2475	3300	1780	2540	2594.09	0.56	-24127	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1120	-6.73	1.05	12	0.57	-393.00	2510.00	7250	20240604	-63.52	1710	20241210	54.68	3470	-23.78	20250109	2075	27.47	20250102	7250	-63.52	20240604	1710	54.68	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
47	20250207	110844	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2630	90	2	3.54	299567925	117830	64.92	2525	2640	2475	3300	1780	2540	2542.37	0.56	2400	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1114	-6.69	1.05	12	0.28	-393.00	2510.00	7250	20240604	-63.72	1710	20241210	53.80	3470	-24.21	20250109	2075	26.75	20250102	7250	-63.72	20240604	1710	53.80	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
48	20250207	100847	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	-20	5	-0.79	109294410	43610	24.03	2525	2545	2475	3300	1780	2540	2506.18	0.56	-4475	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1068	-6.41	1.00	12	0.10	-393.00	2510.00	7250	20240604	-65.24	1710	20241210	47.37	3470	-27.38	20250109	2075	21.45	20250102	7250	-65.24	20240604	1710	47.37	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
49	20250207	090853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	-55	5	-2.17	28714555	11498	6.34	2525	2525	2480	3300	1780	2540	2497.35	0.56	-25	2673	2606	2533	2466	2393	2570	2430	212	760	500	1570	5	1	42362093	1053	-6.32	0.99	12	0.03	-393.00	2510.00	7250	20240604	-65.72	1710	20241210	45.32	3470	-28.39	20250109	2075	19.76	20250102	7250	-65.72	20240604	1710	45.32	20241210	2.17	N	200470	500	211 억	235282	N	N	N	N
50	20250206	160826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2540	35	2	1.40	451480090	179327	114.22	2590	2600	2460	3255	1755	2505	2517.63	0.67	-48867	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1076	-6.46	1.01	12	0.42	-393.00	2510.00	7250	20240604	-64.97	1710	20241210	48.54	3470	-26.80	20250109	2075	22.41	20250102	7250	-64.97	20240604	1710	48.54	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
51	20250206	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	5	2	0.20	372771735	148282	94.45	2590	2600	2460	3255	1755	2505	2513.94	0.67	-34134	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1063	-6.39	1.00	12	0.35	-393.00	2510.00	7250	20240604	-65.38	1710	20241210	46.78	3470	-27.67	20250109	2075	20.96	20250102	7250	-65.38	20240604	1710	46.78	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
52	20250206	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-10	5	-0.40	299267300	118725	75.62	2590	2600	2480	3255	1755	2505	2520.68	0.67	-46540	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1057	-6.35	0.99	12	0.28	-393.00	2510.00	7250	20240604	-65.59	1710	20241210	45.91	3470	-28.10	20250109	2075	20.24	20250102	7250	-65.59	20240604	1710	45.91	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
53	20250206	130827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-5	5	-0.20	263212450	104246	66.40	2590	2600	2490	3255	1755	2505	2524.92	0.67	-37555	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1059	-6.36	1.00	12	0.25	-393.00	2510.00	7250	20240604	-65.52	1710	20241210	46.20	3470	-27.95	20250109	2075	20.48	20250102	7250	-65.52	20240604	1710	46.20	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
54	20250206	120824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	-10	5	-0.40	236550975	93551	59.59	2590	2600	2495	3255	1755	2505	2528.58	0.67	-38873	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1057	-6.35	0.99	12	0.22	-393.00	2510.00	7250	20240604	-65.59	1710	20241210	45.91	3470	-28.10	20250109	2075	20.24	20250102	7250	-65.59	20240604	1710	45.91	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
55	20250206	110819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	-5	5	-0.20	213074300	84165	53.61	2590	2600	2495	3255	1755	2505	2531.63	0.67	-39074	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1059	-6.36	1.00	12	0.20	-393.00	2510.00	7250	20240604	-65.52	1710	20241210	46.20	3470	-27.95	20250109	2075	20.48	20250102	7250	-65.52	20240604	1710	46.20	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
56	20250206	100820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2530	25	2	1.00	147606965	58063	36.98	2590	2600	2510	3255	1755	2505	2542.19	0.67	-25583	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1072	-6.44	1.01	12	0.14	-393.00	2510.00	7250	20240604	-65.10	1710	20241210	47.95	3470	-27.09	20250109	2075	21.93	20250102	7250	-65.10	20240604	1710	47.95	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
57	20250206	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	15	2	0.60	62664925	24435	15.56	2590	2600	2520	3255	1755	2505	2564.56	0.67	-7565	2621	2562	2491	2432	2361	2592	2462	212	750	500	1550	5	1	42362093	1068	-6.41	1.00	12	0.06	-393.00	2510.00	7250	20240604	-65.24	1710	20241210	47.37	3470	-27.38	20250109	2075	21.45	20250102	7250	-65.24	20240604	1710	47.37	20241210	2.17	N	200470	500	211 억	284064	N	N	N	N
58	20250205	160817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	35	2	1.42	387215555	154225	103.13	2450	2550	2420	3210	1730	2470	2510.79	0.64	13838	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1061	-6.37	1.00	12	0.36	-393.00	2510.00	7250	20240604	-65.45	1710	20241210	46.49	3470	-27.81	20250109	2075	20.72	20250102	7250	-65.45	20240604	1710	46.49	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
59	20250205	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	35	2	1.42	370341960	147496	98.63	2450	2550	2420	3210	1730	2470	2510.93	0.64	15606	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1061	-6.37	1.00	12	0.35	-393.00	2510.00	7250	20240604	-65.45	1710	20241210	46.49	3470	-27.81	20250109	2075	20.72	20250102	7250	-65.45	20240604	1710	46.49	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
60	20250205	140819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	40	2	1.62	327176600	130238	87.09	2450	2550	2420	3210	1730	2470	2512.22	0.64	4319	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1063	-6.39	1.00	12	0.31	-393.00	2510.00	7250	20240604	-65.38	1710	20241210	46.78	3470	-27.67	20250109	2075	20.96	20250102	7250	-65.38	20240604	1710	46.78	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
61	20250205	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2520	50	2	2.02	287704730	114465	76.54	2450	2550	2420	3210	1730	2470	2513.57	0.64	3082	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1068	-6.41	1.00	12	0.27	-393.00	2510.00	7250	20240604	-65.24	1710	20241210	47.37	3470	-27.38	20250109	2075	21.45	20250102	7250	-65.24	20240604	1710	47.37	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
62	20250205	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2535	65	2	2.63	270041190	107477	71.87	2450	2550	2420	3210	1730	2470	2512.65	0.64	6110	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1074	-6.45	1.01	12	0.25	-393.00	2510.00	7250	20240604	-65.03	1710	20241210	48.25	3470	-26.95	20250109	2075	22.17	20250102	7250	-65.03	20240604	1710	48.25	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
63	20250205	110818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	20	2	0.81	179047550	71229	47.63	2450	2545	2420	3210	1730	2470	2513.84	0.64	-14901	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1055	-6.34	0.99	12	0.17	-393.00	2510.00	7250	20240604	-65.66	1710	20241210	45.61	3470	-28.24	20250109	2075	20.00	20250102	7250	-65.66	20240604	1710	45.61	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
64	20250205	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	40	2	1.62	120461585	47720	31.91	2450	2545	2450	3210	1730	2470	2524.62	0.64	-14241	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1063	-6.39	1.00	12	0.11	-393.00	2510.00	7250	20240604	-65.38	1710	20241210	46.78	3470	-27.67	20250109	2075	20.96	20250102	7250	-65.38	20240604	1710	46.78	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
65	20250205	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	35	2	1.42	20719675	8308	5.56	2450	2530	2450	3210	1730	2470	2494.67	0.64	-37	2566	2517	2471	2422	2376	2542	2447	212	740	500	1530	5	1	42362093	1061	-6.37	1.00	12	0.02	-393.00	2510.00	7250	20240604	-65.45	1710	20241210	46.49	3470	-27.81	20250109	2075	20.72	20250102	7250	-65.45	20240604	1710	46.49	20241210	2.19	N	200470	500	211 억	269906	N	N	N	N
66	20250204	160800	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	90	2	3.78	367961270	148664	65.11	2425	2520	2425	3090	1670	2380	2475.12	0.58	23120	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1046	-6.28	0.98	12	0.35	-393.00	2510.00	7250	20240604	-65.93	1710	20241210	44.44	3470	-28.82	20250109	2075	19.04	20250102	7250	-65.93	20240604	1710	44.44	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
67	20250204	150812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	105	2	4.41	358577305	144871	63.45	2425	2520	2425	3090	1670	2380	2475.15	0.58	23842	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1053	-6.32	0.99	12	0.34	-393.00	2510.00	7250	20240604	-65.72	1710	20241210	45.32	3470	-28.39	20250109	2075	19.76	20250102	7250	-65.72	20240604	1710	45.32	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
68	20250204	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	80	2	3.36	295713965	119363	52.28	2425	2520	2425	3090	1670	2380	2477.43	0.58	18322	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1042	-6.26	0.98	12	0.28	-393.00	2510.00	7250	20240604	-66.07	1710	20241210	43.86	3470	-29.11	20250109	2075	18.55	20250102	7250	-66.07	20240604	1710	43.86	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
69	20250204	130813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2515	135	2	5.67	257803710	104123	45.60	2425	2520	2425	3090	1670	2380	2475.95	0.58	24401	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1065	-6.40	1.00	12	0.25	-393.00	2510.00	7250	20240604	-65.31	1710	20241210	47.08	3470	-27.52	20250109	2075	21.20	20250102	7250	-65.31	20240604	1710	47.08	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
70	20250204	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	125	2	5.25	237136655	95892	42.00	2425	2520	2425	3090	1670	2380	2472.96	0.58	24137	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1061	-6.37	1.00	12	0.23	-393.00	2510.00	7250	20240604	-65.45	1710	20241210	46.49	3470	-27.81	20250109	2075	20.72	20250102	7250	-65.45	20240604	1710	46.49	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
71	20250204	110802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	120	2	5.04	217533280	88050	38.56	2425	2520	2425	3090	1670	2380	2470.57	0.58	24263	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1059	-6.36	1.00	12	0.21	-393.00	2510.00	7250	20240604	-65.52	1710	20241210	46.20	3470	-27.95	20250109	2075	20.48	20250102	7250	-65.52	20240604	1710	46.20	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
72	20250204	100808	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	110	2	4.62	173752550	70523	30.89	2425	2505	2425	3090	1670	2380	2463.77	0.58	16698	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1055	-6.34	0.99	12	0.17	-393.00	2510.00	7250	20240604	-65.66	1710	20241210	45.61	3470	-28.24	20250109	2075	20.00	20250102	7250	-65.66	20240604	1710	45.61	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N
73	20250204	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	50	2	2.10	58640175	24048	10.53	2425	2465	2425	3090	1670	2380	2438.46	0.58	13738	2576	2477	2421	2322	2266	2450	2295	212	710	500	1470	5	1	42362093	1029	-6.18	0.97	12	0.06	-393.00	2510.00	7250	20240604	-66.48	1710	20241210	42.11	3470	-29.97	20250109	2075	17.11	20250102	7250	-66.48	20240604	1710	42.11	20241210	2.26	N	200470	500	211 억	246998	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History