KissMeData/200710/price/prices-20250201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

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

33 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	700	2	3.29	20467707100	919384	101.86	23000	23000	21600	27650	14950	21300	22263.12	0.46	-46070	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2957	-18.43	1.93	12	6.84	-1194.00	11425.00	52200	20240308	-57.85	12060	20241209	82.42	23000	-4.35	20250214	15720	39.95	20250102	52200	-57.85	20240308	12060	82.42	20241209	5.88	N	200710	500	70 억	61463	N	N	1	N	N
3	20250214	150923	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22150	850	2	3.99	19705478300	884764	98.03	23000	23000	21600	27650	14950	21300	22272.02	0.46	-48380	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2977	-18.55	1.94	12	6.58	-1194.00	11425.00	52200	20240308	-57.57	12060	20241209	83.67	23000	-3.70	20250214	15720	40.90	20250102	52200	-57.57	20240308	12060	83.67	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
4	20250214	140925	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21800	500	2	2.35	15785756750	708258	78.47	23000	23000	21600	27650	14950	21300	22288.14	0.46	-48714	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2930	-18.26	1.91	12	5.27	-1194.00	11425.00	52200	20240308	-58.24	12060	20241209	80.76	23000	-5.22	20250214	15720	38.68	20250102	52200	-58.24	20240308	12060	80.76	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
5	20250214	130927	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	450	2	2.11	14513012300	649702	71.98	23000	23000	21700	27650	14950	21300	22337.95	0.46	-50845	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2923	-18.22	1.90	12	4.83	-1194.00	11425.00	52200	20240308	-58.33	12060	20241209	80.35	23000	-5.43	20250214	15720	38.36	20250102	52200	-58.33	20240308	12060	80.35	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
6	20250214	120924	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21950	650	2	3.05	13815854300	617786	68.45	23000	23000	21700	27650	14950	21300	22363.50	0.46	-45132	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2950	-18.38	1.92	12	4.60	-1194.00	11425.00	52200	20240308	-57.95	12060	20241209	82.01	23000	-4.57	20250214	15720	39.63	20250102	52200	-57.95	20240308	12060	82.01	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
7	20250214	110920	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	600	2	2.82	13194313100	589495	65.31	23000	23000	21700	27650	14950	21300	22382.40	0.46	-43405	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2944	-18.34	1.92	12	4.39	-1194.00	11425.00	52200	20240308	-58.05	12060	20241209	81.59	23000	-4.78	20250214	15720	39.31	20250102	52200	-58.05	20240308	12060	81.59	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
8	20250214	100922	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22000	700	2	3.29	11938163550	532204	58.96	23000	23000	21700	27650	14950	21300	22431.56	0.46	-38706	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	2957	-18.43	1.93	12	3.96	-1194.00	11425.00	52200	20240308	-57.85	12060	20241209	82.42	23000	-4.35	20250214	15720	39.95	20250102	52200	-57.85	20240308	12060	82.42	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
9	20250214	090926	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	22600	1300	2	6.10	6637573350	292449	32.40	23000	23000	22300	27650	14950	21300	22696.52	0.46	-38667	23433	22366	21533	20466	19633	22900	21000	70	6350	500	14910	50	1	13440822	3038	-18.93	1.98	12	2.18	-1194.00	11425.00	52200	20240308	-56.70	12060	20241209	87.40	23000	-1.74	20250214	15720	43.77	20250102	52200	-56.70	20240308	12060	87.40	20241209	5.88	N	200710	500	70 억	61463	N	N	31	N	N
10	20250213	160916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21300	1000	2	4.93	18673770750	865968	337.72	21200	22600	20700	26350	14250	20300	21564.84	0.38	12713	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2863	-17.84	1.86	12	6.44	-1194.00	11425.00	52200	20240308	-59.20	12060	20241209	76.62	22600	-5.75	20250213	15720	35.50	20250102	52200	-59.20	20240308	12060	76.62	20241209	5.89	N	200710	500	70 억	51448	N	N	31	N	N
11	20250213	150917	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21250	950	2	4.68	18207949050	844097	329.19	21200	22600	20700	26350	14250	20300	21571.23	0.38	9667	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2856	-17.80	1.86	12	6.28	-1194.00	11425.00	52200	20240308	-59.29	12060	20241209	76.20	22600	-5.97	20250213	15720	35.18	20250102	52200	-59.29	20240308	12060	76.20	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
12	20250213	140915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	1100	2	5.42	17566581100	814033	317.47	21200	22600	20700	26350	14250	20300	21580.01	0.38	9240	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2876	-17.92	1.87	12	6.06	-1194.00	11425.00	52200	20240308	-59.00	12060	20241209	77.45	22600	-5.31	20250213	15720	36.13	20250102	52200	-59.00	20240308	12060	77.45	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
13	20250213	130916	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	1100	2	5.42	16614551350	769666	300.17	21200	22600	20700	26350	14250	20300	21587.04	0.38	11778	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2876	-17.92	1.87	12	5.73	-1194.00	11425.00	52200	20240308	-59.00	12060	20241209	77.45	22600	-5.31	20250213	15720	36.13	20250102	52200	-59.00	20240308	12060	77.45	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
14	20250213	120915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21400	1100	2	5.42	15491842450	717380	279.78	21200	22600	20700	26350	14250	20300	21595.40	0.38	23612	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2876	-17.92	1.87	12	5.34	-1194.00	11425.00	52200	20240308	-59.00	12060	20241209	77.45	22600	-5.31	20250213	15720	36.13	20250102	52200	-59.00	20240308	12060	77.45	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
15	20250213	110915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	1150	2	5.67	13289834850	614940	239.82	21200	22600	20700	26350	14250	20300	21612.03	0.38	44939	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2883	-17.96	1.88	12	4.58	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22600	-5.09	20250213	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
16	20250213	100915	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	1150	2	5.67	12016233850	555542	216.66	21200	22600	20700	26350	14250	20300	21630.23	0.38	50336	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2883	-17.96	1.88	12	4.13	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22600	-5.09	20250213	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
17	20250213	090911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21900	1600	2	7.88	5510355500	250941	97.87	21200	22600	21050	26350	14250	20300	21960.11	0.38	39884	21900	21100	20700	19900	19500	20900	19700	70	6050	500	14210	50	1	13440822	2944	-18.34	1.92	12	1.87	-1194.00	11425.00	52200	20240308	-58.05	12060	20241209	81.59	22600	-3.10	20250213	15720	39.31	20250102	52200	-58.05	20240308	12060	81.59	20241209	5.89	N	200710	500	70 억	51448	N	N	0	N	N
18	20250212	160909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20300	-900	5	-4.25	5190993600	250983	55.51	21350	21500	20300	27550	14850	21200	20683.01	0.23	20065	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2728	-17.00	1.78	12	1.87	-1194.00	11425.00	52200	20240308	-61.11	12060	20241209	68.33	22050	-7.94	20250210	15720	29.13	20250102	52200	-61.11	20240308	12060	68.33	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
19	20250212	150906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-750	5	-3.54	4675508200	225681	49.91	21350	21500	20400	27550	14850	21200	20716.27	0.23	10172	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2749	-17.13	1.79	12	1.68	-1194.00	11425.00	52200	20240308	-60.82	12060	20241209	69.57	22050	-7.26	20250210	15720	30.09	20250102	52200	-60.82	20240308	12060	69.57	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
20	20250212	140909	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-650	5	-3.07	4088069450	196952	43.56	21350	21500	20400	27550	14850	21200	20755.56	0.23	6118	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2762	-17.21	1.80	12	1.47	-1194.00	11425.00	52200	20240308	-60.63	12060	20241209	70.40	22050	-6.80	20250210	15720	30.73	20250102	52200	-60.63	20240308	12060	70.40	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
21	20250212	130911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	-700	5	-3.30	3648685900	175507	38.82	21350	21500	20450	27550	14850	21200	20788.24	0.23	1206	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2755	-17.17	1.79	12	1.31	-1194.00	11425.00	52200	20240308	-60.73	12060	20241209	69.98	22050	-7.03	20250210	15720	30.41	20250102	52200	-60.73	20240308	12060	69.98	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
22	20250212	120906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20600	-600	5	-2.83	3088485200	148246	32.79	21350	21500	20500	27550	14850	21200	20832.29	0.23	6560	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2769	-17.25	1.80	12	1.10	-1194.00	11425.00	52200	20240308	-60.54	12060	20241209	70.81	22050	-6.58	20250210	15720	31.04	20250102	52200	-60.54	20240308	12060	70.81	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
23	20250212	110906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	-350	5	-1.65	2518181900	120864	26.73	21350	21500	20500	27550	14850	21200	20833.34	0.23	10945	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2802	-17.46	1.82	12	0.90	-1194.00	11425.00	52200	20240308	-60.06	12060	20241209	72.89	22050	-5.44	20250210	15720	32.63	20250102	52200	-60.06	20240308	12060	72.89	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
24	20250212	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20550	-650	5	-3.07	2052354650	98504	21.79	21350	21500	20500	27550	14850	21200	20833.40	0.23	6520	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2762	-17.21	1.80	12	0.73	-1194.00	11425.00	52200	20240308	-60.63	12060	20241209	70.40	22050	-6.80	20250210	15720	30.73	20250102	52200	-60.63	20240308	12060	70.40	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
25	20250212	090845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20950	-250	5	-1.18	463372050	21879	4.84	21350	21500	20850	27550	14850	21200	21178.36	0.23	-2440	22400	21800	21450	20850	20500	21625	20675	70	6350	500	14840	50	1	13440822	2816	-17.55	1.83	12	0.16	-1194.00	11425.00	52200	20240308	-59.87	12060	20241209	73.71	22050	-4.99	20250210	15720	33.27	20250102	52200	-59.87	20240308	12060	73.71	20241209	5.53	N	200710	500	70 억	31283	N	N	0	N	N
26	20250211	160911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	-550	5	-2.53	9605731400	445726	49.69	22000	22050	21100	28250	15250	21750	21551.14	0.44	-27695	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2849	-17.76	1.86	12	3.32	-1194.00	11425.00	52200	20240308	-59.39	12060	20241209	75.79	22050	0.00	20250210	15720	34.86	20250102	52200	-59.39	20240308	12060	75.79	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
27	20250211	150910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	-400	5	-1.84	9117659900	422750	47.13	22000	22050	21100	28250	15250	21750	21567.27	0.44	-30460	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2870	-17.88	1.87	12	3.15	-1194.00	11425.00	52200	20240308	-59.10	12060	20241209	77.03	22050	0.00	20250210	15720	35.81	20250102	52200	-59.10	20240308	12060	77.03	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
28	20250211	140910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21650	-100	5	-0.46	8143760750	377349	42.07	22000	22050	21100	28250	15250	21750	21581.27	0.44	-27869	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2910	-18.13	1.89	12	2.81	-1194.00	11425.00	52200	20240308	-58.52	12060	20241209	79.52	22050	0.00	20250210	15720	37.72	20250102	52200	-58.52	20240308	12060	79.52	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
29	20250211	130910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-300	5	-1.38	6626053350	307245	34.25	22000	22050	21100	28250	15250	21750	21565.71	0.44	-23218	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2883	-17.96	1.88	12	2.29	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22050	0.00	20250210	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
30	20250211	120908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21150	-600	5	-2.76	6130672650	283990	31.66	22000	22050	21100	28250	15250	21750	21587.33	0.44	-22153	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2843	-17.71	1.85	12	2.11	-1194.00	11425.00	52200	20240308	-59.48	12060	20241209	75.37	22050	0.00	20250210	15720	34.54	20250102	52200	-59.48	20240308	12060	75.37	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
31	20250211	110910	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21350	-400	5	-1.84	5396677950	249393	27.80	22000	22050	21250	28250	15250	21750	21639.02	0.44	-20109	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2870	-17.88	1.87	12	1.86	-1194.00	11425.00	52200	20240308	-59.10	12060	20241209	77.03	22050	0.00	20250210	15720	35.81	20250102	52200	-59.10	20240308	12060	77.03	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
32	20250211	100911	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	0	3	0.00	4065626500	187368	20.89	22000	22050	21350	28250	15250	21750	21698.47	0.44	-17757	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2923	-18.22	1.90	12	1.39	-1194.00	11425.00	52200	20240308	-58.33	12060	20241209	80.35	22050	0.00	20250210	15720	38.36	20250102	52200	-58.33	20240308	12060	80.35	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
33	20250211	090913	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	-300	5	-1.38	1583332800	72692	8.10	22000	22050	21400	28250	15250	21750	21781.62	0.44	-12052	23323	22536	21263	20476	19203	22930	20870	70	6500	500	15220	50	1	13440822	2883	-17.96	1.88	12	0.54	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22050	0.00	20250210	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.64	N	200710	500	70 억	59382	N	N	1	N	N
34	20250210	160905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21750	1000	2	4.82	18860615980	885960	86.01	20200	22050	19990	26950	14550	20750	21286.42	1.10	-90802	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2923	-18.22	1.90	12	6.59	-1194.00	11425.00	52200	20240308	-58.33	12060	20241209	80.35	22050	-1.36	20250210	15720	38.36	20250102	52200	-58.33	20240308	12060	80.35	20241209	5.52	N	200710	500	70 억	148059	N	N	1	N	N
35	20250210	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21700	950	2	4.58	17843319380	839056	81.46	20200	22050	19990	26950	14550	20750	21265.99	1.10	-86220	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2917	-18.17	1.90	12	6.24	-1194.00	11425.00	52200	20240308	-58.43	12060	20241209	79.93	22050	-1.59	20250210	15720	38.04	20250102	52200	-58.43	20240308	12060	79.93	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
36	20250210	140903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21200	450	2	2.17	14296219180	674828	65.51	20200	22050	19990	26950	14550	20750	21185.02	1.10	-103010	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2849	-17.76	1.86	12	5.02	-1194.00	11425.00	52200	20240308	-59.39	12060	20241209	75.79	22050	-3.85	20250210	15720	34.86	20250102	52200	-59.39	20240308	12060	75.79	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
37	20250210	130906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	21450	700	2	3.37	11677188480	552395	53.63	20200	22050	19990	26950	14550	20750	21139.25	1.10	-87450	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2883	-17.96	1.88	12	4.11	-1194.00	11425.00	52200	20240308	-58.91	12060	20241209	77.86	22050	-2.72	20250210	15720	36.45	20250102	52200	-58.91	20240308	12060	77.86	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
38	20250210	120901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20800	50	2	0.24	5398711980	261865	25.42	20200	21150	19990	26950	14550	20750	20616.36	1.10	-31513	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2796	-17.42	1.82	12	1.95	-1194.00	11425.00	52200	20240308	-60.15	12060	20241209	72.47	21750	-4.37	20250106	15720	32.32	20250102	52200	-60.15	20240308	12060	72.47	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
39	20250210	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20900	150	2	0.72	4903337580	238141	23.12	20200	21150	19990	26950	14550	20750	20590.02	1.10	-31902	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2809	-17.50	1.83	12	1.77	-1194.00	11425.00	52200	20240308	-59.96	12060	20241209	73.30	21750	-3.91	20250106	15720	32.95	20250102	52200	-59.96	20240308	12060	73.30	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
40	20250210	100858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	0	3	0.00	3192455230	156233	15.17	20200	21000	19990	26950	14550	20750	20433.80	1.10	-28401	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2789	-17.38	1.82	12	1.16	-1194.00	11425.00	52200	20240308	-60.25	12060	20241209	72.06	21750	-4.60	20250106	15720	32.00	20250102	52200	-60.25	20240308	12060	72.06	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
41	20250210	090855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20450	-300	5	-1.45	1157620630	57384	5.57	20200	20450	19990	26950	14550	20750	20172.57	1.10	-2353	23316	22032	20366	19082	17416	22675	19725	70	6200	500	14520	50	1	13440822	2749	-17.13	1.79	12	0.43	-1194.00	11425.00	52200	20240308	-60.82	12060	20241209	69.57	21750	-5.98	20250106	15720	30.09	20250102	52200	-60.82	20240308	12060	69.57	20241209	5.52	N	200710	500	70 억	148059	N	N	0	N	N
42	20250207	160849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	1550	2	8.07	20916399940	1017167	331.51	19200	21650	18700	24950	13440	19200	20563.32	0.58	70299	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2789	-17.38	1.82	12	7.57	-1194.00	11425.00	52200	20240308	-60.25	12060	20241209	72.06	21750	-4.60	20250106	15720	32.00	20250102	52200	-60.25	20240308	12060	72.06	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
43	20250207	150850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20750	1550	2	8.07	20165064540	980888	319.68	19200	21650	18700	24950	13440	19200	20557.97	0.58	62292	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2789	-17.38	1.82	12	7.30	-1194.00	11425.00	52200	20240308	-60.25	12060	20241209	72.06	21750	-4.60	20250106	15720	32.00	20250102	52200	-60.25	20240308	12060	72.06	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
44	20250207	140850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20500	1300	2	6.77	17108957090	832731	271.40	19200	21650	18700	24950	13440	19200	20545.60	0.58	109438	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2755	-17.17	1.79	12	6.20	-1194.00	11425.00	52200	20240308	-60.73	12060	20241209	69.98	21750	-5.75	20250106	15720	30.41	20250102	52200	-60.73	20240308	12060	69.98	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
45	20250207	130847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20650	1450	2	7.55	15903750940	773934	252.23	19200	21650	18700	24950	13440	19200	20549.24	0.58	90818	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2776	-17.29	1.81	12	5.76	-1194.00	11425.00	52200	20240308	-60.44	12060	20241209	71.23	21750	-5.06	20250106	15720	31.36	20250102	52200	-60.44	20240308	12060	71.23	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
46	20250207	120846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20850	1650	2	8.59	13689046190	666894	217.35	19200	21650	18700	24950	13440	19200	20526.57	0.58	74638	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2802	-17.46	1.82	12	4.96	-1194.00	11425.00	52200	20240308	-60.06	12060	20241209	72.89	21750	-4.14	20250106	15720	32.63	20250102	52200	-60.06	20240308	12060	72.89	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
47	20250207	110845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	20250	1050	2	5.47	3687497040	189211	61.67	19200	20400	18700	24950	13440	19200	19488.81	0.58	26697	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	50	1	13440822	2722	-16.96	1.77	12	1.41	-1194.00	11425.00	52200	20240308	-61.21	12060	20241209	67.91	21750	-6.90	20250106	15720	28.82	20250102	52200	-61.21	20240308	12060	67.91	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
48	20250207	100848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19000	-200	5	-1.04	1029182000	54482	17.76	19200	19200	18700	24950	13440	19200	18890.31	0.58	-7889	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	10	1	13440822	2554	-15.91	1.66	12	0.41	-1194.00	11425.00	52200	20240308	-63.60	12060	20241209	57.55	21750	-12.64	20250106	15720	20.87	20250102	52200	-63.60	20240308	12060	57.55	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
49	20250207	090853	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18950	-250	5	-1.30	271019130	14319	4.67	19200	19200	18700	24950	13440	19200	18927.22	0.58	-3262	20453	19826	19213	18586	17973	19520	18280	70	5750	500	13440	10	1	13440822	2547	-15.87	1.66	12	0.11	-1194.00	11425.00	52200	20240308	-63.70	12060	20241209	57.13	21750	-12.87	20250106	15720	20.55	20250102	52200	-63.70	20240308	12060	57.13	20241209	5.50	N	200710	500	70 억	78158	N	N	0	N	N
50	20250206	160826	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	-90	5	-0.47	5789638370	303184	67.50	19680	19840	18600	25050	13510	19290	19095.53	0.73	-20899	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2581	-16.08	1.68	12	2.26	-1194.00	11425.00	52200	20240308	-63.22	12060	20241209	59.20	21750	-11.72	20250106	15720	22.14	20250102	52200	-63.22	20240308	12060	59.20	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
51	20250206	150831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19160	-130	5	-0.67	5570449600	291745	64.96	19680	19840	18600	25050	13510	19290	19093.02	0.73	-22910	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2575	-16.05	1.68	12	2.17	-1194.00	11425.00	52200	20240308	-63.30	12060	20241209	58.87	21750	-11.91	20250106	15720	21.88	20250102	52200	-63.30	20240308	12060	58.87	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
52	20250206	140831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18890	-400	5	-2.07	3966245710	206976	46.08	19680	19840	18800	25050	13510	19290	19162.34	0.73	-27490	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2539	-15.82	1.65	12	1.54	-1194.00	11425.00	52200	20240308	-63.81	12060	20241209	56.63	21750	-13.15	20250106	15720	20.17	20250102	52200	-63.81	20240308	12060	56.63	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
53	20250206	130827	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	-280	5	-1.45	3696560630	192736	42.91	19680	19840	18800	25050	13510	19290	19178.94	0.73	-21646	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2555	-15.92	1.66	12	1.43	-1194.00	11425.00	52200	20240308	-63.58	12060	20241209	57.63	21750	-12.60	20250106	15720	20.93	20250102	52200	-63.58	20240308	12060	57.63	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
54	20250206	120825	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18960	-330	5	-1.71	3326873820	173216	38.57	19680	19840	18800	25050	13510	19290	19206.12	0.73	-17194	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2548	-15.88	1.66	12	1.29	-1194.00	11425.00	52200	20240308	-63.68	12060	20241209	57.21	21750	-12.83	20250106	15720	20.61	20250102	52200	-63.68	20240308	12060	57.21	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
55	20250206	110820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18880	-410	5	-2.13	2880116160	149660	33.32	19680	19840	18800	25050	13510	19290	19244.15	0.73	-10303	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2538	-15.81	1.65	12	1.11	-1194.00	11425.00	52200	20240308	-63.83	12060	20241209	56.55	21750	-13.20	20250106	15720	20.10	20250102	52200	-63.83	20240308	12060	56.55	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
56	20250206	100821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19010	-280	5	-1.45	1963192100	101110	22.51	19680	19840	18970	25050	13510	19290	19417.41	0.73	-14117	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2555	-15.92	1.66	12	0.75	-1194.00	11425.00	52200	20240308	-63.58	12060	20241209	57.63	21750	-12.60	20250106	15720	20.93	20250102	52200	-63.58	20240308	12060	57.63	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
57	20250206	090832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19500	210	2	1.09	858655520	43704	9.73	19680	19840	19450	25050	13510	19290	19653.74	0.73	-18083	20150	19720	19170	18740	18190	19935	18955	70	5760	500	13500	10	1	13440822	2621	-16.33	1.71	12	0.33	-1194.00	11425.00	52200	20240308	-62.64	12060	20241209	61.69	21750	-10.34	20250106	15720	24.05	20250102	52200	-62.64	20240308	12060	61.69	20241209	5.60	N	200710	500	70 억	98228	N	N	8	N	N
58	20250205	160818	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19290	1140	2	6.28	8519132510	444335	97.62	18680	19600	18620	23550	12710	18150	19172.51	1.02	-39507	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2593	-16.16	1.69	12	3.31	-1194.00	11425.00	52200	20240308	-63.05	12060	20241209	59.95	21750	-11.31	20250106	15720	22.71	20250102	52200	-63.05	20240308	12060	59.95	20241209	6.08	N	200710	500	70 억	137509	N	N	8	N	N
59	20250205	150821	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19130	980	2	5.40	8083988640	421678	92.64	18680	19600	18620	23550	12710	18150	19171.00	1.02	-41264	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2571	-16.02	1.67	12	3.14	-1194.00	11425.00	52200	20240308	-63.35	12060	20241209	58.62	21750	-12.05	20250106	15720	21.69	20250102	52200	-63.35	20240308	12060	58.62	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
60	20250205	140820	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19080	930	2	5.12	7771253600	405322	89.05	18680	19600	18620	23550	12710	18150	19173.04	1.02	-42936	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2565	-15.98	1.67	12	3.02	-1194.00	11425.00	52200	20240308	-63.45	12060	20241209	58.21	21750	-12.28	20250106	15720	21.37	20250102	52200	-63.45	20240308	12060	58.21	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
61	20250205	130819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19030	880	2	4.85	7455371500	388772	85.41	18680	19600	18620	23550	12710	18150	19176.72	1.02	-43539	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2558	-15.94	1.67	12	2.89	-1194.00	11425.00	52200	20240308	-63.54	12060	20241209	57.79	21750	-12.51	20250106	15720	21.06	20250102	52200	-63.54	20240308	12060	57.79	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
62	20250205	120823	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19200	1050	2	5.79	7053731590	367775	80.80	18680	19600	18620	23550	12710	18150	19179.48	1.02	-37875	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2581	-16.08	1.68	12	2.74	-1194.00	11425.00	52200	20240308	-63.22	12060	20241209	59.20	21750	-11.72	20250106	15720	22.14	20250102	52200	-63.22	20240308	12060	59.20	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
63	20250205	110819	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19220	1070	2	5.90	6546170380	341408	75.01	18680	19600	18620	23550	12710	18150	19174.04	1.02	-45505	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2583	-16.10	1.68	12	2.54	-1194.00	11425.00	52200	20240308	-63.18	12060	20241209	59.37	21750	-11.63	20250106	15720	22.26	20250102	52200	-63.18	20240308	12060	59.37	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
64	20250205	100829	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18930	780	2	4.30	4559716410	238753	52.45	18680	19470	18620	23550	12710	18150	19098.05	1.02	-61428	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2544	-15.85	1.66	12	1.78	-1194.00	11425.00	52200	20240308	-63.74	12060	20241209	56.97	21750	-12.97	20250106	15720	20.42	20250102	52200	-63.74	20240308	12060	56.97	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
65	20250205	090832	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	19040	890	2	4.90	2481156690	130162	28.60	18680	19430	18620	23550	12710	18150	19062.07	1.02	-40719	19623	18886	17813	17076	16003	19255	17445	70	5400	500	12700	10	1	13440822	2559	-15.95	1.67	12	0.97	-1194.00	11425.00	52200	20240308	-63.52	12060	20241209	57.88	21750	-12.46	20250106	15720	21.12	20250102	52200	-63.52	20240308	12060	57.88	20241209	6.08	N	200710	500	70 억	137509	N	N	1	N	N
66	20250204	160801	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18150	1670	2	10.13	8132943490	452066	143.36	16780	18550	16740	21400	11540	16480	17990.32	0.66	48738	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2440	-15.20	1.59	12	3.36	-1194.00	11425.00	52200	20240308	-65.23	12060	20241209	50.50	21750	-16.55	20250106	15720	15.46	20250102	52200	-65.23	20240308	12060	50.50	20241209	6.22	N	200710	500	70 억	88674	N	N	1	N	N
67	20250204	150813	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18060	1580	2	9.59	7827820770	435210	138.02	16780	18550	16740	21400	11540	16480	17986.31	0.66	50790	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2427	-15.13	1.58	12	3.24	-1194.00	11425.00	52200	20240308	-65.40	12060	20241209	49.75	21750	-16.97	20250106	15720	14.89	20250102	52200	-65.40	20240308	12060	49.75	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
68	20250204	140811	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18230	1750	2	10.62	7042137440	391614	124.19	16780	18550	16740	21400	11540	16480	17982.34	0.66	45866	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2450	-15.27	1.60	12	2.91	-1194.00	11425.00	52200	20240308	-65.08	12060	20241209	51.16	21750	-16.18	20250106	15720	15.97	20250102	52200	-65.08	20240308	12060	51.16	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
69	20250204	130814	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18540	2060	2	12.50	6257236240	348716	110.59	16780	18550	16740	21400	11540	16480	17943.65	0.66	55347	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2492	-15.53	1.62	12	2.59	-1194.00	11425.00	52200	20240308	-64.48	12060	20241209	53.73	21750	-14.76	20250106	15720	17.94	20250102	52200	-64.48	20240308	12060	53.73	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
70	20250204	120822	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18100	1620	2	9.83	4512899380	253518	80.40	16780	18300	16740	21400	11540	16480	17801.10	0.66	33886	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2433	-15.16	1.58	12	1.89	-1194.00	11425.00	52200	20240308	-65.33	12060	20241209	50.08	21750	-16.78	20250106	15720	15.14	20250102	52200	-65.33	20240308	12060	50.08	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
71	20250204	110803	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	17940	1460	2	8.86	4267164130	239914	76.08	16780	18300	16740	21400	11540	16480	17786.22	0.66	28437	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2411	-15.03	1.57	12	1.78	-1194.00	11425.00	52200	20240308	-65.63	12060	20241209	48.76	21750	-17.52	20250106	15720	14.12	20250102	52200	-65.63	20240308	12060	48.76	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
72	20250204	100809	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	18030	1550	2	9.41	3294691100	186067	59.01	16780	18200	16740	21400	11540	16480	17707.01	0.66	15353	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2423	-15.10	1.58	12	1.38	-1194.00	11425.00	52200	20240308	-65.46	12060	20241209	49.50	21750	-17.10	20250106	15720	14.69	20250102	52200	-65.46	20240308	12060	49.50	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N
73	20250204	090810	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16850	370	2	2.25	302535910	17945	5.69	16780	17050	16740	21400	11540	16480	16859.06	0.66	4157	17960	17220	16760	16020	15560	16990	15790	70	4920	500	11530	10	1	13440822	2265	-14.11	1.47	12	0.13	-1194.00	11425.00	52200	20240308	-67.72	12060	20241209	39.72	21750	-22.53	20250106	15720	7.19	20250102	52200	-67.72	20240308	12060	39.72	20241209	6.22	N	200710	500	70 억	88674	N	N	0	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History