KissMeData/033160/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	690	2	8.44	44558705170	4860341	1005.95	9080	9620	8620	10630	5730	8180	9167.90	2.33	66450	8620	8400	8130	7910	7640	8510	8020	110	2450	500	5880	10	1	22066331	1957	-5.55	0.51	12	22.03	-1597.00	17422.00	15000	20240326	-40.87	5340	20241210	66.10	11000	-19.36	20250203	6440	37.73	20250102	15000	-40.87	20240326	5340	66.10	20241210	5.02	N	033160	500	110 억	513348	N	N	N	N
3	20250214	150412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9000	820	2	10.02	43722836980	4766569	986.54	9080	9620	8620	10630	5730	8180	9172.81	2.33	51499	8620	8400	8130	7910	7640	8510	8020	110	2450	500	5880	10	1	22066331	1986	-5.64	0.52	12	21.60	-1597.00	17422.00	15000	20240326	-40.00	5340	20241210	68.54	11000	-18.18	20250203	6440	39.75	20250102	15000	-40.00	20240326	5340	68.54	20241210	5.02	N	033160	500	110 억	513348	N	N	N	N
4	20250214	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	860	2	10.51	42082599490	4583782	948.71	9080	9620	8620	10630	5730	8180	9180.76	2.33	12122	8620	8400	8130	7910	7640	8510	8020	110	2450	500	5880	10	1	22066331	1995	-5.66	0.52	12	20.77	-1597.00	17422.00	15000	20240326	-39.73	5340	20241210	69.29	11000	-17.82	20250203	6440	40.37	20250102	15000	-39.73	20240326	5340	69.29	20241210	5.02	N	033160	500	110 억	513348	N	N	N	N
5	20250214	130414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9260	1080	2	13.20	39613467470	4313047	892.68	9080	9620	8620	10630	5730	8180	9184.57	2.33	-1984	8620	8400	8130	7910	7640	8510	8020	110	2450	500	5880	10	1	22066331	2043	-5.80	0.53	12	19.55	-1597.00	17422.00	15000	20240326	-38.27	5340	20241210	73.41	11000	-15.82	20250203	6440	43.79	20250102	15000	-38.27	20240326	5340	73.41	20241210	5.02	N	033160	500	110 억	513348	N	N	N	N
6	20250214	120413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9190	1010	2	12.35	35278817150	3845010	795.81	9080	9620	8620	10630	5730	8180	9175.22	2.33	-13225	8620	8400	8130	7910	7640	8510	8020	110	2450	500	5880	10	1	22066331	2028	-5.75	0.53	12	17.42	-1597.00	17422.00	15000	20240326	-38.73	5340	20241210	72.10	11000	-16.45	20250203	6440	42.70	20250102	15000	-38.73	20240326	5340	72.10	20241210	5.02	N	033160	500	110 억	513348	N	N	N	N
7	20250214	110412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9310	1130	2	13.81	16887216120	1869668	386.97	9080	9440	8620	10630	5730	8180	9032.20	2.33	-51799	8620	8400	8130	7910	7640	8510	8020	110	2450	500	5880	10	1	22066331	2054	-5.83	0.53	12	8.47	-1597.00	17422.00	15000	20240326	-37.93	5340	20241210	74.34	11000	-15.36	20250203	6440	44.57	20250102	15000	-37.93	20240326	5340	74.34	20241210	5.02	N	033160	500	110 억	513348	N	N	N	N
8	20250214	100413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	620	2	7.58	10081097430	1126644	233.18	9080	9180	8620	10630	5730	8180	8947.90	2.33	-81126	8620	8400	8130	7910	7640	8510	8020	110	2450	500	5880	10	1	22066331	1942	-5.51	0.51	12	5.11	-1597.00	17422.00	15000	20240326	-41.33	5340	20241210	64.79	11000	-20.00	20250203	6440	36.65	20250102	15000	-41.33	20240326	5340	64.79	20241210	5.02	N	033160	500	110 억	513348	N	N	N	N
9	20250214	090414	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	830	2	10.15	3430828690	378408	78.32	9080	9180	9000	10630	5730	8180	9066.48	2.33	-74156	8620	8400	8130	7910	7640	8510	8020	110	2450	500	5880	10	1	22066331	1988	-5.64	0.52	12	1.71	-1597.00	17422.00	15000	20240326	-39.93	5340	20241210	68.73	11000	-18.09	20250203	6440	39.91	20250102	15000	-39.93	20240326	5340	68.73	20241210	5.02	N	033160	500	110 억	513348	N	N	N	N
10	20250213	160410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	110	2	1.36	2526154880	311183	100.93	8060	8350	7860	10490	5650	8070	8117.97	2.17	35473	8843	8456	8263	7876	7683	8360	7780	110	2420	500	5810	10	1	22066331	1805	-5.12	0.47	12	1.41	-1597.00	17422.00	15000	20240326	-45.47	5340	20241210	53.18	11000	-25.64	20250203	6440	27.02	20250102	15000	-45.47	20240326	5340	53.18	20241210	5.05	N	033160	500	110 억	478187	N	N	N	N
11	20250213	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	80	2	0.99	2313710720	285178	92.50	8060	8350	7860	10490	5650	8070	8113.35	2.17	37835	8843	8456	8263	7876	7683	8360	7780	110	2420	500	5810	10	1	22066331	1798	-5.10	0.47	12	1.29	-1597.00	17422.00	15000	20240326	-45.67	5340	20241210	52.62	11000	-25.91	20250203	6440	26.55	20250102	15000	-45.67	20240326	5340	52.62	20241210	5.05	N	033160	500	110 억	478187	N	N	N	N
12	20250213	140409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	160	2	1.98	2064311150	254707	82.62	8060	8350	7860	10490	5650	8070	8104.78	2.17	30019	8843	8456	8263	7876	7683	8360	7780	110	2420	500	5810	10	1	22066331	1816	-5.15	0.47	12	1.15	-1597.00	17422.00	15000	20240326	-45.13	5340	20241210	54.12	11000	-25.18	20250203	6440	27.80	20250102	15000	-45.13	20240326	5340	54.12	20241210	5.05	N	033160	500	110 억	478187	N	N	N	N
13	20250213	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	250	2	3.10	1896846020	234391	76.03	8060	8350	7860	10490	5650	8070	8092.75	2.17	24692	8843	8456	8263	7876	7683	8360	7780	110	2420	500	5810	10	1	22066331	1836	-5.21	0.48	12	1.06	-1597.00	17422.00	15000	20240326	-44.53	5340	20241210	55.81	11000	-24.36	20250203	6440	29.19	20250102	15000	-44.53	20240326	5340	55.81	20241210	5.05	N	033160	500	110 억	478187	N	N	N	N
14	20250213	120410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	100	2	1.24	1490202410	185140	60.05	8060	8180	7860	10490	5650	8070	8048.95	2.17	19063	8843	8456	8263	7876	7683	8360	7780	110	2420	500	5810	10	1	22066331	1803	-5.12	0.47	12	0.84	-1597.00	17422.00	15000	20240326	-45.53	5340	20241210	53.00	11000	-25.73	20250203	6440	26.86	20250102	15000	-45.53	20240326	5340	53.00	20241210	5.05	N	033160	500	110 억	478187	N	N	N	N
15	20250213	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	50	2	0.62	1259392320	156675	50.82	8060	8180	7860	10490	5650	8070	8038.06	2.17	15032	8843	8456	8263	7876	7683	8360	7780	110	2420	500	5810	10	1	22066331	1792	-5.08	0.47	12	0.71	-1597.00	17422.00	15000	20240326	-45.87	5340	20241210	52.06	11000	-26.18	20250203	6440	26.09	20250102	15000	-45.87	20240326	5340	52.06	20241210	5.05	N	033160	500	110 억	478187	N	N	N	N
16	20250213	100410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-30	5	-0.37	914337020	114148	37.02	8060	8120	7860	10490	5650	8070	8009.62	2.17	10710	8843	8456	8263	7876	7683	8360	7780	110	2420	500	5810	10	1	22066331	1774	-5.03	0.46	12	0.52	-1597.00	17422.00	15000	20240326	-46.40	5340	20241210	50.56	11000	-26.91	20250203	6440	24.84	20250102	15000	-46.40	20240326	5340	50.56	20241210	5.05	N	033160	500	110 억	478187	N	N	N	N
17	20250213	090409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8090	20	2	0.25	213933220	26483	8.59	8060	8120	8060	10490	5650	8070	8078.42	2.17	6623	8843	8456	8263	7876	7683	8360	7780	110	2420	500	5810	10	1	22066331	1785	-5.07	0.46	12	0.12	-1597.00	17422.00	15000	20240326	-46.07	5340	20241210	51.50	11000	-26.45	20250203	6440	25.62	20250102	15000	-46.07	20240326	5340	51.50	20241210	5.05	N	033160	500	110 억	478187	N	N	N	N
18	20250212	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8070	-470	5	-5.50	2478272250	300842	88.61	8650	8650	8070	11100	5980	8540	8237.99	2.14	5399	8973	8756	8643	8426	8313	8700	8370	110	2560	500	6140	10	1	22066331	1781	-5.05	0.46	12	1.36	-1597.00	17422.00	15000	20240326	-46.20	5340	20241210	51.12	11000	-26.64	20250203	6440	25.31	20250102	15000	-46.20	20240326	5340	51.12	20241210	5.03	N	033160	500	110 억	472788	N	N	N	N
19	20250212	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-460	5	-5.39	2196192000	265941	78.33	8650	8650	8070	11100	5980	8540	8258.19	2.14	-302	8973	8756	8643	8426	8313	8700	8370	110	2560	500	6140	10	1	22066331	1783	-5.06	0.46	12	1.21	-1597.00	17422.00	15000	20240326	-46.13	5340	20241210	51.31	11000	-26.55	20250203	6440	25.47	20250102	15000	-46.13	20240326	5340	51.31	20241210	5.03	N	033160	500	110 억	472788	N	N	N	N
20	20250212	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8120	-420	5	-4.92	1970380610	238049	70.11	8650	8650	8100	11100	5980	8540	8277.20	2.14	2644	8973	8756	8643	8426	8313	8700	8370	110	2560	500	6140	10	1	22066331	1792	-5.08	0.47	12	1.08	-1597.00	17422.00	15000	20240326	-45.87	5340	20241210	52.06	11000	-26.18	20250203	6440	26.09	20250102	15000	-45.87	20240326	5340	52.06	20241210	5.03	N	033160	500	110 억	472788	N	N	N	N
21	20250212	130408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-370	5	-4.33	1721531820	207479	61.11	8650	8650	8150	11100	5980	8540	8297.38	2.14	1567	8973	8756	8643	8426	8313	8700	8370	110	2560	500	6140	10	1	22066331	1803	-5.12	0.47	12	0.94	-1597.00	17422.00	15000	20240326	-45.53	5340	20241210	53.00	11000	-25.73	20250203	6440	26.86	20250102	15000	-45.53	20240326	5340	53.00	20241210	5.03	N	033160	500	110 억	472788	N	N	N	N
22	20250212	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8200	-340	5	-3.98	1540785320	185359	54.59	8650	8650	8150	11100	5980	8540	8312.44	2.14	10446	8973	8756	8643	8426	8313	8700	8370	110	2560	500	6140	10	1	22066331	1809	-5.13	0.47	12	0.84	-1597.00	17422.00	15000	20240326	-45.33	5340	20241210	53.56	11000	-25.45	20250203	6440	27.33	20250102	15000	-45.33	20240326	5340	53.56	20241210	5.03	N	033160	500	110 억	472788	N	N	N	N
23	20250212	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	-250	5	-2.93	1301293520	156233	46.02	8650	8650	8150	11100	5980	8540	8329.18	2.14	12680	8973	8756	8643	8426	8313	8700	8370	110	2560	500	6140	10	1	22066331	1829	-5.19	0.48	12	0.71	-1597.00	17422.00	15000	20240326	-44.73	5340	20241210	55.24	11000	-24.64	20250203	6440	28.73	20250102	15000	-44.73	20240326	5340	55.24	20241210	5.03	N	033160	500	110 억	472788	N	N	N	N
24	20250212	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8230	-310	5	-3.63	1080982010	129476	38.14	8650	8650	8150	11100	5980	8540	8348.90	2.14	3307	8973	8756	8643	8426	8313	8700	8370	110	2560	500	6140	10	1	22066331	1816	-5.15	0.47	12	0.59	-1597.00	17422.00	15000	20240326	-45.13	5340	20241210	54.12	11000	-25.18	20250203	6440	27.80	20250102	15000	-45.13	20240326	5340	54.12	20241210	5.03	N	033160	500	110 억	472788	N	N	N	N
25	20250212	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	20	2	0.23	116309180	13539	3.99	8650	8650	8540	11100	5980	8540	8590.68	2.14	-4183	8973	8756	8643	8426	8313	8700	8370	110	2560	500	6140	10	1	22066331	1889	-5.36	0.49	12	0.06	-1597.00	17422.00	15000	20240326	-42.93	5340	20241210	60.30	11000	-22.18	20250203	6440	32.92	20250102	15000	-42.93	20240326	5340	60.30	20241210	5.03	N	033160	500	110 억	472788	N	N	N	N
26	20250211	160407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	-200	5	-2.29	2898885590	333740	62.25	8750	8860	8530	11360	6120	8740	8685.80	2.04	21913	9200	8970	8710	8480	8220	9085	8595	110	2620	500	6290	10	1	22066331	1884	-5.35	0.49	12	1.51	-1597.00	17422.00	15000	20240326	-43.07	5340	20241210	59.93	11000	-22.36	20250203	6440	32.61	20250102	15000	-43.07	20240326	5340	59.93	20241210	4.89	N	033160	500	110 억	450885	N	N	N	N
27	20250211	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	-140	5	-1.60	2655205220	305275	56.94	8750	8860	8530	11360	6120	8740	8697.45	2.04	18697	9200	8970	8710	8480	8220	9085	8595	110	2620	500	6290	10	1	22066331	1898	-5.39	0.49	12	1.38	-1597.00	17422.00	15000	20240326	-42.67	5340	20241210	61.05	11000	-21.82	20250203	6440	33.54	20250102	15000	-42.67	20240326	5340	61.05	20241210	4.89	N	033160	500	110 억	450885	N	N	N	N
28	20250211	140408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-160	5	-1.83	2480299630	284900	53.14	8750	8860	8530	11360	6120	8740	8705.60	2.04	15481	9200	8970	8710	8480	8220	9085	8595	110	2620	500	6290	10	1	22066331	1893	-5.37	0.49	12	1.29	-1597.00	17422.00	15000	20240326	-42.80	5340	20241210	60.67	11000	-22.00	20250203	6440	33.23	20250102	15000	-42.80	20240326	5340	60.67	20241210	4.89	N	033160	500	110 억	450885	N	N	N	N
29	20250211	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-130	5	-1.49	2333962260	267875	49.96	8750	8860	8530	11360	6120	8740	8712.66	2.04	15531	9200	8970	8710	8480	8220	9085	8595	110	2620	500	6290	10	1	22066331	1900	-5.39	0.49	12	1.21	-1597.00	17422.00	15000	20240326	-42.60	5340	20241210	61.24	11000	-21.73	20250203	6440	33.70	20250102	15000	-42.60	20240326	5340	61.24	20241210	4.89	N	033160	500	110 억	450885	N	N	N	N
30	20250211	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-160	5	-1.83	2103290720	240959	44.94	8750	8860	8530	11360	6120	8740	8728.73	2.04	7840	9200	8970	8710	8480	8220	9085	8595	110	2620	500	6290	10	1	22066331	1893	-5.37	0.49	12	1.09	-1597.00	17422.00	15000	20240326	-42.80	5340	20241210	60.67	11000	-22.00	20250203	6440	33.23	20250102	15000	-42.80	20240326	5340	60.67	20241210	4.89	N	033160	500	110 억	450885	N	N	N	N
31	20250211	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-90	5	-1.03	1781663800	203662	37.99	8750	8860	8630	11360	6120	8740	8748.23	2.04	9263	9200	8970	8710	8480	8220	9085	8595	110	2620	500	6290	10	1	22066331	1909	-5.42	0.50	12	0.92	-1597.00	17422.00	15000	20240326	-42.33	5340	20241210	61.99	11000	-21.36	20250203	6440	34.32	20250102	15000	-42.33	20240326	5340	61.99	20241210	4.89	N	033160	500	110 억	450885	N	N	N	N
32	20250211	100407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	10	2	0.11	1282924200	146288	27.28	8750	8860	8700	11360	6120	8740	8770.29	2.04	10311	9200	8970	8710	8480	8220	9085	8595	110	2620	500	6290	10	1	22066331	1931	-5.48	0.50	12	0.66	-1597.00	17422.00	15000	20240326	-41.67	5340	20241210	63.86	11000	-20.45	20250203	6440	35.87	20250102	15000	-41.67	20240326	5340	63.86	20241210	4.89	N	033160	500	110 억	450885	N	N	N	N
33	20250211	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8700	-40	5	-0.46	195014850	22305	4.16	8750	8800	8700	11360	6120	8740	8743.43	2.04	-3885	9200	8970	8710	8480	8220	9085	8595	110	2620	500	6290	10	1	22066331	1920	-5.45	0.50	12	0.10	-1597.00	17422.00	15000	20240326	-42.00	5340	20241210	62.92	11000	-20.91	20250203	6440	35.09	20250102	15000	-42.00	20240326	5340	62.92	20241210	4.89	N	033160	500	110 억	450885	N	N	N	N
34	20250210	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	10	2	0.11	4577384810	523645	61.43	8460	8940	8450	11340	6120	8730	8741.41	2.02	6025	9196	8962	8806	8572	8416	8885	8495	110	2610	500	6280	10	1	22066331	1929	-5.47	0.50	12	2.37	-1597.00	17422.00	15000	20240326	-41.73	5340	20241210	63.67	11000	-20.55	20250203	6440	35.71	20250102	15000	-41.73	20240326	5340	63.67	20241210	4.89	N	033160	500	110 억	444748	N	N	N	N
35	20250210	150405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8770	40	2	0.46	4311490310	493313	57.88	8460	8940	8450	11340	6120	8730	8739.88	2.02	4229	9196	8962	8806	8572	8416	8885	8495	110	2610	500	6280	10	1	22066331	1935	-5.49	0.50	12	2.24	-1597.00	17422.00	15000	20240326	-41.53	5340	20241210	64.23	11000	-20.27	20250203	6440	36.18	20250102	15000	-41.53	20240326	5340	64.23	20241210	4.89	N	033160	500	110 억	444748	N	N	N	N
36	20250210	140405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	30	2	0.34	4019067650	459951	53.96	8460	8940	8450	11340	6120	8730	8738.05	2.02	151	9196	8962	8806	8572	8416	8885	8495	110	2610	500	6280	10	1	22066331	1933	-5.49	0.50	12	2.08	-1597.00	17422.00	15000	20240326	-41.60	5340	20241210	64.04	11000	-20.36	20250203	6440	36.02	20250102	15000	-41.60	20240326	5340	64.04	20241210	4.89	N	033160	500	110 억	444748	N	N	N	N
37	20250210	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	70	2	0.80	3734763490	427576	50.16	8460	8940	8450	11340	6120	8730	8734.74	2.02	2194	9196	8962	8806	8572	8416	8885	8495	110	2610	500	6280	10	1	22066331	1942	-5.51	0.51	12	1.94	-1597.00	17422.00	15000	20240326	-41.33	5340	20241210	64.79	11000	-20.00	20250203	6440	36.65	20250102	15000	-41.33	20240326	5340	64.79	20241210	4.89	N	033160	500	110 억	444748	N	N	N	N
38	20250210	120403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8800	70	2	0.80	3433354450	393171	46.13	8460	8940	8450	11340	6120	8730	8732.48	2.02	-526	9196	8962	8806	8572	8416	8885	8495	110	2610	500	6280	10	1	22066331	1942	-5.51	0.51	12	1.78	-1597.00	17422.00	15000	20240326	-41.33	5340	20241210	64.79	11000	-20.00	20250203	6440	36.65	20250102	15000	-41.33	20240326	5340	64.79	20241210	4.89	N	033160	500	110 억	444748	N	N	N	N
39	20250210	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	20	2	0.23	2623960870	301801	35.41	8460	8900	8450	11340	6120	8730	8694.27	2.02	18471	9196	8962	8806	8572	8416	8885	8495	110	2610	500	6280	10	1	22066331	1931	-5.48	0.50	12	1.37	-1597.00	17422.00	15000	20240326	-41.67	5340	20241210	63.86	11000	-20.45	20250203	6440	35.87	20250102	15000	-41.67	20240326	5340	63.86	20241210	4.89	N	033160	500	110 억	444748	N	N	N	N
40	20250210	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	50	2	0.57	2114186390	243561	28.57	8460	8900	8450	11340	6120	8730	8680.19	2.02	12393	9196	8962	8806	8572	8416	8885	8495	110	2610	500	6280	10	1	22066331	1937	-5.50	0.50	12	1.10	-1597.00	17422.00	15000	20240326	-41.47	5340	20241210	64.42	11000	-20.18	20250203	6440	36.34	20250102	15000	-41.47	20240326	5340	64.42	20241210	4.89	N	033160	500	110 억	444748	N	N	N	N
41	20250210	090402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	-80	5	-0.92	465526680	54741	6.42	8460	8650	8450	11340	6120	8730	8501.58	2.02	362	9196	8962	8806	8572	8416	8885	8495	110	2610	500	6280	10	1	22066331	1909	-5.42	0.50	12	0.25	-1597.00	17422.00	15000	20240326	-42.33	5340	20241210	61.99	11000	-21.36	20250203	6440	34.32	20250102	15000	-42.33	20240326	5340	61.99	20241210	4.89	N	033160	500	110 억	444748	N	N	N	N
42	20250207	160359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8730	-690	5	-7.32	7111733130	809105	64.90	9030	9040	8650	12240	6600	9420	8789.63	2.22	-50204	9800	9610	9230	9040	8660	9705	9135	110	2820	500	6780	10	1	22066331	1926	-5.47	0.50	12	3.67	-1597.00	17422.00	15000	20240326	-41.80	5340	20241210	63.48	11000	-20.64	20250203	6440	35.56	20250102	15000	-41.80	20240326	5340	63.48	20241210	4.03	N	033160	500	110 억	488923	N	N	N	N
43	20250207	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-590	5	-6.26	6596912100	750426	60.20	9030	9040	8650	12240	6600	9420	8790.77	2.22	-48378	9800	9610	9230	9040	8660	9705	9135	110	2820	500	6780	10	1	22066331	1948	-5.53	0.51	12	3.40	-1597.00	17422.00	15000	20240326	-41.13	5340	20241210	65.36	11000	-19.73	20250203	6440	37.11	20250102	15000	-41.13	20240326	5340	65.36	20241210	4.03	N	033160	500	110 억	488923	N	N	N	N
44	20250207	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	-680	5	-7.22	5500800810	625950	50.21	9030	9040	8650	12240	6600	9420	8787.78	2.22	-57417	9800	9610	9230	9040	8660	9705	9135	110	2820	500	6780	10	1	22066331	1929	-5.47	0.50	12	2.84	-1597.00	17422.00	15000	20240326	-41.73	5340	20241210	63.67	11000	-20.55	20250203	6440	35.71	20250102	15000	-41.73	20240326	5340	63.67	20241210	4.03	N	033160	500	110 억	488923	N	N	N	N
45	20250207	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8760	-660	5	-7.01	5020965370	570804	45.79	9030	9040	8650	12240	6600	9420	8796.15	2.22	-57181	9800	9610	9230	9040	8660	9705	9135	110	2820	500	6780	10	1	22066331	1933	-5.49	0.50	12	2.59	-1597.00	17422.00	15000	20240326	-41.60	5340	20241210	64.04	11000	-20.36	20250203	6440	36.02	20250102	15000	-41.60	20240326	5340	64.04	20241210	4.03	N	033160	500	110 억	488923	N	N	N	N
46	20250207	120359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8740	-680	5	-7.22	4669933380	530739	42.57	9030	9040	8650	12240	6600	9420	8798.76	2.22	-48581	9800	9610	9230	9040	8660	9705	9135	110	2820	500	6780	10	1	22066331	1929	-5.47	0.50	12	2.41	-1597.00	17422.00	15000	20240326	-41.73	5340	20241210	63.67	11000	-20.55	20250203	6440	35.71	20250102	15000	-41.73	20240326	5340	63.67	20241210	4.03	N	033160	500	110 억	488923	N	N	N	N
47	20250207	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8690	-730	5	-7.75	4074598260	462361	37.09	9030	9040	8680	12240	6600	9420	8812.41	2.22	-32010	9800	9610	9230	9040	8660	9705	9135	110	2820	500	6780	10	1	22066331	1918	-5.44	0.50	12	2.10	-1597.00	17422.00	15000	20240326	-42.07	5340	20241210	62.73	11000	-21.00	20250203	6440	34.94	20250102	15000	-42.07	20240326	5340	62.73	20241210	4.03	N	033160	500	110 억	488923	N	N	N	N
48	20250207	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8780	-640	5	-6.79	2823855130	319185	25.60	9030	9040	8680	12240	6600	9420	8846.83	2.22	-34467	9800	9610	9230	9040	8660	9705	9135	110	2820	500	6780	10	1	22066331	1937	-5.50	0.50	12	1.45	-1597.00	17422.00	15000	20240326	-41.47	5340	20241210	64.42	11000	-20.18	20250203	6440	36.34	20250102	15000	-41.47	20240326	5340	64.42	20241210	4.03	N	033160	500	110 억	488923	N	N	N	N
49	20250207	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-590	5	-6.26	789025800	88560	7.10	9030	9040	8680	12240	6600	9420	8908.71	2.22	-15769	9800	9610	9230	9040	8660	9705	9135	110	2820	500	6780	10	1	22066331	1948	-5.53	0.51	12	0.40	-1597.00	17422.00	15000	20240326	-41.13	5340	20241210	65.36	11000	-19.73	20250203	6440	37.11	20250102	15000	-41.13	20240326	5340	65.36	20241210	4.03	N	033160	500	110 억	488923	N	N	N	N
50	20250206	160351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9420	70	2	0.75	10280983460	1129567	28.15	8950	9420	8850	12150	6550	9350	9100.75	2.01	56412	10636	9992	9646	9002	8656	9820	8830	110	2800	500	6730	10	1	22066331	2079	-5.90	0.54	12	5.12	-1597.00	17422.00	15000	20240326	-37.20	5340	20241210	76.40	11000	-14.36	20250203	6440	46.27	20250102	15000	-37.20	20240326	5340	76.40	20241210	4.15	N	033160	500	110 억	442828	N	N	N	N
51	20250206	150352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-280	5	-2.99	7715426960	853772	21.28	8950	9210	8850	12150	6550	9350	9036.86	2.01	16279	10636	9992	9646	9002	8656	9820	8830	110	2800	500	6730	10	1	22066331	2001	-5.68	0.52	12	3.87	-1597.00	17422.00	15000	20240326	-39.53	5340	20241210	69.85	11000	-17.55	20250203	6440	40.84	20250102	15000	-39.53	20240326	5340	69.85	20241210	4.15	N	033160	500	110 억	442828	N	N	N	N
52	20250206	140354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-330	5	-3.53	6876213010	760951	18.96	8950	9210	8850	12150	6550	9350	9036.33	2.01	19519	10636	9992	9646	9002	8656	9820	8830	110	2800	500	6730	10	1	22066331	1990	-5.65	0.52	12	3.45	-1597.00	17422.00	15000	20240326	-39.87	5340	20241210	68.91	11000	-18.00	20250203	6440	40.06	20250102	15000	-39.87	20240326	5340	68.91	20241210	4.15	N	033160	500	110 억	442828	N	N	N	N
53	20250206	130352	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-270	5	-2.89	6290344520	696207	17.35	8950	9210	8850	12150	6550	9350	9035.15	2.01	27047	10636	9992	9646	9002	8656	9820	8830	110	2800	500	6730	10	1	22066331	2004	-5.69	0.52	12	3.16	-1597.00	17422.00	15000	20240326	-39.47	5340	20241210	70.04	11000	-17.45	20250203	6440	40.99	20250102	15000	-39.47	20240326	5340	70.04	20241210	4.15	N	033160	500	110 억	442828	N	N	N	N
54	20250206	120350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-280	5	-2.99	5411542760	599570	14.94	8950	9210	8850	12150	6550	9350	9025.69	2.01	55249	10636	9992	9646	9002	8656	9820	8830	110	2800	500	6730	10	1	22066331	2001	-5.68	0.52	12	2.72	-1597.00	17422.00	15000	20240326	-39.53	5340	20241210	69.85	11000	-17.55	20250203	6440	40.84	20250102	15000	-39.53	20240326	5340	69.85	20241210	4.15	N	033160	500	110 억	442828	N	N	N	N
55	20250206	110344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-220	5	-2.35	4787873080	530804	13.23	8950	9210	8850	12150	6550	9350	9020.02	2.01	45670	10636	9992	9646	9002	8656	9820	8830	110	2800	500	6730	10	1	22066331	2015	-5.72	0.52	12	2.41	-1597.00	17422.00	15000	20240326	-39.13	5340	20241210	70.97	11000	-17.00	20250203	6440	41.77	20250102	15000	-39.13	20240326	5340	70.97	20241210	4.15	N	033160	500	110 억	442828	N	N	N	N
56	20250206	100351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9020	-330	5	-3.53	3537804120	393998	9.82	8950	9130	8850	12150	6550	9350	8979.21	2.01	28023	10636	9992	9646	9002	8656	9820	8830	110	2800	500	6730	10	1	22066331	1990	-5.65	0.52	12	1.79	-1597.00	17422.00	15000	20240326	-39.87	5340	20241210	68.91	11000	-18.00	20250203	6440	40.06	20250102	15000	-39.87	20240326	5340	68.91	20241210	4.15	N	033160	500	110 억	442828	N	N	N	N
57	20250206	090351	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	-390	5	-4.17	1173691360	130572	3.25	8950	9130	8940	12150	6550	9350	8988.75	2.01	27491	10636	9992	9646	9002	8656	9820	8830	110	2800	500	6730	10	1	22066331	1977	-5.61	0.51	12	0.59	-1597.00	17422.00	15000	20240326	-40.27	5340	20241210	67.79	11000	-18.55	20250203	6440	39.13	20250102	15000	-40.27	20240326	5340	67.79	20241210	4.15	N	033160	500	110 억	442828	N	N	N	N
58	20250205	160348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	410	2	4.59	38526736870	3927982	82.81	10000	10290	9300	11620	6260	8940	9808.65	2.15	-41842	10313	9626	9113	8426	7913	9370	8170	110	2680	500	6430	10	1	22066331	2063	-5.85	0.54	12	17.80	-1597.00	17422.00	15000	20240326	-37.67	5340	20241210	75.09	11000	-15.00	20250203	6440	45.19	20250102	15000	-37.67	20240326	5340	75.09	20241210	2.73	N	033160	500	110 억	475208	N	N	N	N
59	20250205	150349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9320	380	2	4.25	37561480920	3824984	80.63	10000	10290	9300	11620	6260	8940	9820.11	2.15	-42035	10313	9626	9113	8426	7913	9370	8170	110	2680	500	6430	10	1	22066331	2057	-5.84	0.53	12	17.33	-1597.00	17422.00	15000	20240326	-37.87	5340	20241210	74.53	11000	-15.27	20250203	6440	44.72	20250102	15000	-37.87	20240326	5340	74.53	20241210	2.73	N	033160	500	110 억	475208	N	N	N	N
60	20250205	140348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9550	610	2	6.82	35932968200	3651952	76.99	10000	10290	9360	11620	6260	8940	9839.47	2.15	-44125	10313	9626	9113	8426	7913	9370	8170	110	2680	500	6430	10	1	22066331	2107	-5.98	0.55	12	16.55	-1597.00	17422.00	15000	20240326	-36.33	5340	20241210	78.84	11000	-13.18	20250203	6440	48.29	20250102	15000	-36.33	20240326	5340	78.84	20241210	2.73	N	033160	500	110 억	475208	N	N	N	N
61	20250205	130349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9470	530	2	5.93	35064145350	3560255	75.05	10000	10290	9360	11620	6260	8940	9848.86	2.15	-44590	10313	9626	9113	8426	7913	9370	8170	110	2680	500	6430	10	1	22066331	2090	-5.93	0.54	12	16.13	-1597.00	17422.00	15000	20240326	-36.87	5340	20241210	77.34	11000	-13.91	20250203	6440	47.05	20250102	15000	-36.87	20240326	5340	77.34	20241210	2.73	N	033160	500	110 억	475208	N	N	N	N
62	20250205	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9680	740	2	8.28	33039541570	3347749	70.57	10000	10290	9510	11620	6260	8940	9869.27	2.15	-42351	10313	9626	9113	8426	7913	9370	8170	110	2680	500	6430	10	1	22066331	2136	-6.06	0.56	12	15.17	-1597.00	17422.00	15000	20240326	-35.47	5340	20241210	81.27	11000	-12.00	20250203	6440	50.31	20250102	15000	-35.47	20240326	5340	81.27	20241210	2.73	N	033160	500	110 억	475208	N	N	N	N
63	20250205	110348	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9660	720	2	8.05	31118812490	3149083	66.39	10000	10290	9510	11620	6260	8940	9881.96	2.15	-38105	10313	9626	9113	8426	7913	9370	8170	110	2680	500	6430	10	1	22066331	2132	-6.05	0.55	12	14.27	-1597.00	17422.00	15000	20240326	-35.60	5340	20241210	80.90	11000	-12.18	20250203	6440	50.00	20250102	15000	-35.60	20240326	5340	80.90	20241210	2.73	N	033160	500	110 억	475208	N	N	N	N
64	20250205	100350	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9620	680	2	7.61	27286518030	2754453	58.07	10000	10290	9510	11620	6260	8940	9906.44	2.15	-43857	10313	9626	9113	8426	7913	9370	8170	110	2680	500	6430	10	1	22066331	2123	-6.02	0.55	12	12.48	-1597.00	17422.00	15000	20240326	-35.87	5340	20241210	80.15	11000	-12.55	20250203	6440	49.38	20250102	15000	-35.87	20240326	5340	80.15	20241210	2.73	N	033160	500	110 억	475208	N	N	N	N
65	20250205	090354	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10140	1200	2	13.42	7363463410	729181	15.37	10000	10290	10000	11620	6260	8940	10098.79	2.15	-10547	10313	9626	9113	8426	7913	9370	8170	110	2680	500	6430	10	1	22066331	2238	-6.35	0.58	12	3.30	-1597.00	17422.00	15000	20240326	-32.40	5340	20241210	89.89	11000	-7.82	20250203	6440	57.45	20250102	15000	-32.40	20240326	5340	89.89	20241210	2.73	N	033160	500	110 억	475208	N	N	N	N
66	20250204	160345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	460	2	5.42	40161979500	4339961	40.56	8980	9800	8600	11020	5940	8480	9254.28	2.10	9186	11840	10160	9320	7640	6800	9740	7220	110	2540	500	6100	10	1	22066331	1973	-5.60	0.51	12	19.67	-1597.00	17422.00	15000	20240326	-40.40	5340	20241210	67.42	11000	-18.73	20250203	6440	38.82	20250102	15000	-40.40	20240326	5340	67.42	20241210	3.14	N	033160	500	110 억	462985	N	N	N	N
67	20250204	150346	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	200	2	2.36	39266758790	4238249	39.61	8980	9800	8600	11020	5940	8480	9264.86	2.10	11764	11840	10160	9320	7640	6800	9740	7220	110	2540	500	6100	10	1	22066331	1915	-5.44	0.50	12	19.21	-1597.00	17422.00	15000	20240326	-42.13	5340	20241210	62.55	11000	-21.09	20250203	6440	34.78	20250102	15000	-42.13	20240326	5340	62.55	20241210	3.14	N	033160	500	110 억	462985	N	N	N	N
68	20250204	140345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8750	270	2	3.18	38002487000	4092353	38.25	8980	9800	8700	11020	5940	8480	9286.22	2.10	-9070	11840	10160	9320	7640	6800	9740	7220	110	2540	500	6100	10	1	22066331	1931	-5.48	0.50	12	18.55	-1597.00	17422.00	15000	20240326	-41.67	5340	20241210	63.86	11000	-20.45	20250203	6440	35.87	20250102	15000	-41.67	20240326	5340	63.86	20241210	3.14	N	033160	500	110 억	462985	N	N	N	N
69	20250204	130345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	500	2	5.90	36670410800	3941697	36.84	8980	9800	8810	11020	5940	8480	9303.21	2.10	-28682	11840	10160	9320	7640	6800	9740	7220	110	2540	500	6100	10	1	22066331	1982	-5.62	0.52	12	17.86	-1597.00	17422.00	15000	20240326	-40.13	5340	20241210	68.16	11000	-18.36	20250203	6440	39.44	20250102	15000	-40.13	20240326	5340	68.16	20241210	3.14	N	033160	500	110 억	462985	N	N	N	N
70	20250204	120349	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9060	580	2	6.84	35928372870	3859135	36.07	8980	9800	8810	11020	5940	8480	9309.96	2.10	-28410	11840	10160	9320	7640	6800	9740	7220	110	2540	500	6100	10	1	22066331	1999	-5.67	0.52	12	17.49	-1597.00	17422.00	15000	20240326	-39.60	5340	20241210	69.66	11000	-17.64	20250203	6440	40.68	20250102	15000	-39.60	20240326	5340	69.66	20241210	3.14	N	033160	500	110 억	462985	N	N	N	N
71	20250204	110341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9120	640	2	7.55	33771916070	3622308	33.86	8980	9800	8810	11020	5940	8480	9323.32	2.10	-30318	11840	10160	9320	7640	6800	9740	7220	110	2540	500	6100	10	1	22066331	2012	-5.71	0.52	12	16.42	-1597.00	17422.00	15000	20240326	-39.20	5340	20241210	70.79	11000	-17.09	20250203	6440	41.61	20250102	15000	-39.20	20240326	5340	70.79	20241210	3.14	N	033160	500	110 억	462985	N	N	N	N
72	20250204	100345	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	550	2	6.49	28181525390	3010891	28.14	8980	9800	8810	11020	5940	8480	9359.87	2.10	-15362	11840	10160	9320	7640	6800	9740	7220	110	2540	500	6100	10	1	22066331	1993	-5.65	0.52	12	13.64	-1597.00	17422.00	15000	20240326	-39.80	5340	20241210	69.10	11000	-17.91	20250203	6440	40.22	20250102	15000	-39.80	20240326	5340	69.10	20241210	3.14	N	033160	500	110 억	462985	N	N	N	N
73	20250204	090344	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9600	1120	2	13.21	13179476500	1388300	12.98	8980	9800	8960	11020	5940	8480	9493.26	2.10	23658	11840	10160	9320	7640	6800	9740	7220	110	2540	500	6100	10	1	22066331	2118	-6.01	0.55	12	6.29	-1597.00	17422.00	15000	20240326	-36.00	5340	20241210	79.78	11000	-12.73	20250203	6440	49.07	20250102	15000	-36.00	20240326	5340	79.78	20241210	3.14	N	033160	500	110 억	462985	N	N	N	N

32 KiB Raw Blame History

32 KiB

Raw Blame History