KissMeData/036710/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

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

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1381	37	2	2.75	217213422	158739	156.93	1349	1393	1326	1747	941	1344	1368.25	16.08	-5550	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	673	-0.72	0.52	12	0.33	-1917.00	2644.00	3400	20240402	-59.38	885	20241210	56.05	1430	-3.43	20250207	1027	34.47	20250102	3400	-59.38	20240402	885	56.05	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
3	20250214	150432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1383	39	2	2.90	192958103	141150	139.54	1349	1393	1326	1747	941	1344	1367.04	16.08	-3925	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	674	-0.72	0.52	12	0.29	-1917.00	2644.00	3400	20240402	-59.32	885	20241210	56.27	1430	-3.29	20250207	1027	34.66	20250102	3400	-59.32	20240402	885	56.27	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
4	20250214	140433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1377	33	2	2.46	167353715	122602	121.20	1349	1393	1326	1747	941	1344	1365.02	16.08	-4460	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	671	-0.72	0.52	12	0.25	-1917.00	2644.00	3400	20240402	-59.50	885	20241210	55.59	1430	-3.71	20250207	1027	34.08	20250102	3400	-59.50	20240402	885	55.59	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
5	20250214	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1368	24	2	1.79	139476221	102252	101.09	1349	1393	1326	1747	941	1344	1364.04	16.08	-5778	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	667	-0.71	0.52	12	0.21	-1917.00	2644.00	3400	20240402	-59.76	885	20241210	54.58	1430	-4.34	20250207	1027	33.20	20250102	3400	-59.76	20240402	885	54.58	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
6	20250214	120433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1389	45	2	3.35	107395603	78940	78.04	1349	1393	1326	1747	941	1344	1360.47	16.08	-8224	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	677	-0.72	0.53	12	0.16	-1917.00	2644.00	3400	20240402	-59.15	885	20241210	56.95	1430	-2.87	20250207	1027	35.25	20250102	3400	-59.15	20240402	885	56.95	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
7	20250214	110432	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1339	-5	5	-0.37	21849638	16356	16.17	1349	1349	1326	1747	941	1344	1335.88	16.08	683	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	652	-0.70	0.51	12	0.03	-1917.00	2644.00	3400	20240402	-60.62	885	20241210	51.30	1430	-6.36	20250207	1027	30.38	20250102	3400	-60.62	20240402	885	51.30	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
8	20250214	100433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1326	-18	5	-1.34	13951339	10442	10.32	1349	1349	1326	1747	941	1344	1336.08	16.08	508	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	646	-0.69	0.50	12	0.02	-1917.00	2644.00	3400	20240402	-61.00	885	20241210	49.83	1430	-7.27	20250207	1027	29.11	20250102	3400	-61.00	20240402	885	49.83	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
9	20250214	090434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	-10	5	-0.74	5761414	4311	4.26	1349	1349	1333	1747	941	1344	1336.44	16.08	568	1403	1373	1324	1294	1245	1349	1270	244	403	500	880	1	1	48723279	650	-0.70	0.50	12	0.01	-1917.00	2644.00	3400	20240402	-60.76	885	20241210	50.73	1430	-6.71	20250207	1027	29.89	20250102	3400	-60.76	20240402	885	50.73	20241210	1.30	N	036710	500	243 억	7836155	N	N	N	N
10	20250213	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1344	-11	5	-0.81	129899414	98015	78.95	1354	1354	1275	1761	949	1355	1325.29	16.09	-4642	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	655	-0.70	0.51	12	0.20	-1917.00	2644.00	3400	20240402	-60.47	885	20241210	51.86	1430	-6.01	20250207	1027	30.87	20250102	3400	-60.47	20240402	885	51.86	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
11	20250213	150429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-24	5	-1.77	113860990	86046	69.31	1354	1354	1275	1761	949	1355	1323.26	16.09	-940	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	649	-0.69	0.50	12	0.18	-1917.00	2644.00	3400	20240402	-60.85	885	20241210	50.40	1430	-6.92	20250207	1027	29.60	20250102	3400	-60.85	20240402	885	50.40	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
12	20250213	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	-21	5	-1.55	104647737	79133	63.74	1354	1354	1275	1761	949	1355	1322.43	16.09	-1654	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	650	-0.70	0.50	12	0.16	-1917.00	2644.00	3400	20240402	-60.76	885	20241210	50.73	1430	-6.71	20250207	1027	29.89	20250102	3400	-60.76	20240402	885	50.73	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
13	20250213	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1336	-19	5	-1.40	102310443	77379	62.33	1354	1354	1275	1761	949	1355	1322.20	16.09	-1654	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	651	-0.70	0.51	12	0.16	-1917.00	2644.00	3400	20240402	-60.71	885	20241210	50.96	1430	-6.57	20250207	1027	30.09	20250102	3400	-60.71	20240402	885	50.96	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
14	20250213	120431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-25	5	-1.85	92809120	70210	56.55	1354	1354	1275	1761	949	1355	1321.88	16.09	-1114	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	648	-0.69	0.50	12	0.14	-1917.00	2644.00	3400	20240402	-60.88	885	20241210	50.28	1430	-6.99	20250207	1027	29.50	20250102	3400	-60.88	20240402	885	50.28	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
15	20250213	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-24	5	-1.77	54537699	41253	33.23	1354	1354	1275	1761	949	1355	1322.03	16.09	178	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	649	-0.69	0.50	12	0.08	-1917.00	2644.00	3400	20240402	-60.85	885	20241210	50.40	1430	-6.92	20250207	1027	29.60	20250102	3400	-60.85	20240402	885	50.40	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
16	20250213	100430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1332	-23	5	-1.70	39286046	29803	24.01	1354	1354	1275	1761	949	1355	1318.19	16.09	923	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	649	-0.69	0.50	12	0.06	-1917.00	2644.00	3400	20240402	-60.82	885	20241210	50.51	1430	-6.85	20250207	1027	29.70	20250102	3400	-60.82	20240402	885	50.51	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
17	20250213	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1330	-25	5	-1.85	9316329	7167	5.77	1354	1354	1275	1761	949	1355	1299.89	16.09	3	1388	1371	1348	1331	1308	1360	1320	244	406	500	890	1	1	48723279	648	-0.69	0.50	12	0.01	-1917.00	2644.00	3400	20240402	-60.88	885	20241210	50.28	1430	-6.99	20250207	1027	29.50	20250102	3400	-60.88	20240402	885	50.28	20241210	1.29	N	036710	500	243 억	7840829	N	N	N	N
18	20250212	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1355	-4	5	-0.29	165785761	124129	108.64	1359	1365	1325	1766	952	1359	1335.52	16.11	-10600	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	660	-0.71	0.51	12	0.25	-1917.00	2644.00	3400	20240402	-60.15	885	20241210	53.11	1430	-5.24	20250207	1027	31.94	20250102	3400	-60.15	20240402	885	53.11	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
19	20250212	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	-25	5	-1.84	121750616	91428	80.02	1359	1360	1329	1766	952	1359	1331.66	16.11	-6856	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	650	-0.70	0.50	12	0.19	-1917.00	2644.00	3400	20240402	-60.76	885	20241210	50.73	1430	-6.71	20250207	1027	29.89	20250102	3400	-60.76	20240402	885	50.73	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
20	20250212	140427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	-22	5	-1.62	117096975	87937	76.96	1359	1360	1329	1766	952	1359	1331.60	16.11	-6843	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	651	-0.70	0.51	12	0.18	-1917.00	2644.00	3400	20240402	-60.68	885	20241210	51.07	1430	-6.50	20250207	1027	30.19	20250102	3400	-60.68	20240402	885	51.07	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
21	20250212	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1338	-21	5	-1.55	115400125	86667	75.85	1359	1360	1329	1766	952	1359	1331.53	16.11	-6654	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	652	-0.70	0.51	12	0.18	-1917.00	2644.00	3400	20240402	-60.65	885	20241210	51.19	1430	-6.43	20250207	1027	30.28	20250102	3400	-60.65	20240402	885	51.19	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
22	20250212	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1333	-26	5	-1.91	105714216	79392	69.49	1359	1360	1330	1766	952	1359	1331.55	16.11	-3334	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	649	-0.70	0.50	12	0.16	-1917.00	2644.00	3400	20240402	-60.79	885	20241210	50.62	1430	-6.78	20250207	1027	29.80	20250102	3400	-60.79	20240402	885	50.62	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
23	20250212	110426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1337	-22	5	-1.62	101138341	75960	66.48	1359	1360	1330	1766	952	1359	1331.47	16.11	-2724	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	651	-0.70	0.51	12	0.16	-1917.00	2644.00	3400	20240402	-60.68	885	20241210	51.07	1430	-6.50	20250207	1027	30.19	20250102	3400	-60.68	20240402	885	51.07	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
24	20250212	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1331	-28	5	-2.06	70417231	52873	46.28	1359	1360	1330	1766	952	1359	1331.82	16.11	-2256	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	649	-0.69	0.50	12	0.11	-1917.00	2644.00	3400	20240402	-60.85	885	20241210	50.40	1430	-6.92	20250207	1027	29.60	20250102	3400	-60.85	20240402	885	50.40	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
25	20250212	090430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1349	-10	5	-0.74	1700568	1253	1.10	1359	1360	1348	1766	952	1359	1357.20	16.11	170	1393	1375	1343	1325	1293	1384	1334	244	407	500	890	1	1	48723279	657	-0.70	0.51	12	0.00	-1917.00	2644.00	3400	20240402	-60.32	885	20241210	52.43	1430	-5.66	20250207	1027	31.35	20250102	3400	-60.32	20240402	885	52.43	20241210	1.25	N	036710	500	243 억	7851364	N	N	N	N
26	20250211	160427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	0	3	0.00	150509763	113239	53.19	1359	1361	1311	1766	952	1359	1329.13	16.14	-11566	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	662	-0.71	0.51	12	0.23	-1917.00	2644.00	3400	20240402	-60.03	885	20241210	53.56	1430	-4.97	20250207	1027	32.33	20250102	3400	-60.03	20240402	885	53.56	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
27	20250211	150427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1316	-43	5	-3.16	121723812	91862	43.15	1359	1359	1311	1766	952	1359	1325.07	16.14	-5154	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	641	-0.69	0.50	12	0.19	-1917.00	2644.00	3400	20240402	-61.29	885	20241210	48.70	1430	-7.97	20250207	1027	28.14	20250102	3400	-61.29	20240402	885	48.70	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
28	20250211	140428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-40	5	-2.94	118982690	89782	42.18	1359	1359	1311	1766	952	1359	1325.24	16.14	-4422	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	643	-0.69	0.50	12	0.18	-1917.00	2644.00	3400	20240402	-61.21	885	20241210	49.04	1430	-7.76	20250207	1027	28.43	20250102	3400	-61.21	20240402	885	49.04	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
29	20250211	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1325	-34	5	-2.50	103961563	78405	36.83	1359	1359	1311	1766	952	1359	1325.96	16.14	-3930	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	646	-0.69	0.50	12	0.16	-1917.00	2644.00	3400	20240402	-61.03	885	20241210	49.72	1430	-7.34	20250207	1027	29.02	20250102	3400	-61.03	20240402	885	49.72	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
30	20250211	120426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1315	-44	5	-3.24	74487140	55950	26.28	1359	1359	1315	1766	952	1359	1331.32	16.14	-4916	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	641	-0.69	0.50	12	0.11	-1917.00	2644.00	3400	20240402	-61.32	885	20241210	48.59	1430	-8.04	20250207	1027	28.04	20250102	3400	-61.32	20240402	885	48.59	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
31	20250211	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1328	-31	5	-2.28	56174545	42077	19.77	1359	1359	1317	1766	952	1359	1335.04	16.14	-4818	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	647	-0.69	0.50	12	0.09	-1917.00	2644.00	3400	20240402	-60.94	885	20241210	50.06	1430	-7.13	20250207	1027	29.31	20250102	3400	-60.94	20240402	885	50.06	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
32	20250211	100427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1329	-30	5	-2.21	33387246	24998	11.74	1359	1359	1317	1766	952	1359	1335.60	16.14	-3974	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	648	-0.69	0.50	12	0.05	-1917.00	2644.00	3400	20240402	-60.91	885	20241210	50.17	1430	-7.06	20250207	1027	29.41	20250102	3400	-60.91	20240402	885	50.17	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
33	20250211	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1347	-12	5	-0.88	5577504	4128	1.94	1359	1359	1345	1766	952	1359	1351.14	16.14	1577	1411	1385	1333	1307	1255	1398	1320	244	407	500	890	1	1	48723279	656	-0.70	0.51	12	0.01	-1917.00	2644.00	3400	20240402	-60.38	885	20241210	52.20	1430	-5.80	20250207	1027	31.16	20250102	3400	-60.38	20240402	885	52.20	20241210	1.20	N	036710	500	243 억	7862940	N	N	N	N
34	20250210	160425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1359	25	2	1.87	281178058	212753	13.31	1323	1359	1281	1734	934	1334	1321.53	16.13	2352	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	662	-0.71	0.51	12	0.44	-1917.00	2644.00	3400	20240402	-60.03	885	20241210	53.56	1430	-4.97	20250207	1027	32.33	20250102	3400	-60.03	20240402	885	53.56	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
35	20250210	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	1	2	0.07	253232205	192024	12.01	1323	1359	1281	1734	934	1334	1318.75	16.13	3924	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	650	-0.70	0.50	12	0.39	-1917.00	2644.00	3400	20240402	-60.74	885	20241210	50.85	1430	-6.64	20250207	1027	29.99	20250102	3400	-60.74	20240402	885	50.85	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
36	20250210	140425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1329	-5	5	-0.37	225466457	171093	10.70	1323	1359	1281	1734	934	1334	1317.80	16.13	4525	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	648	-0.69	0.50	12	0.35	-1917.00	2644.00	3400	20240402	-60.91	885	20241210	50.17	1430	-7.06	20250207	1027	29.41	20250102	3400	-60.91	20240402	885	50.17	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
37	20250210	130425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1342	8	2	0.60	208482069	158361	9.90	1323	1359	1281	1734	934	1334	1316.50	16.13	4107	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	654	-0.70	0.51	12	0.33	-1917.00	2644.00	3400	20240402	-60.53	885	20241210	51.64	1430	-6.15	20250207	1027	30.67	20250102	3400	-60.53	20240402	885	51.64	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
38	20250210	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1335	1	2	0.07	176904777	134857	8.43	1323	1359	1281	1734	934	1334	1311.79	16.13	10115	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	650	-0.70	0.50	12	0.28	-1917.00	2644.00	3400	20240402	-60.74	885	20241210	50.85	1430	-6.64	20250207	1027	29.99	20250102	3400	-60.74	20240402	885	50.85	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
39	20250210	110422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1348	14	2	1.05	167405024	127747	7.99	1323	1359	1281	1734	934	1334	1310.44	16.13	10403	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	657	-0.70	0.51	12	0.26	-1917.00	2644.00	3400	20240402	-60.35	885	20241210	52.32	1430	-5.73	20250207	1027	31.26	20250102	3400	-60.35	20240402	885	52.32	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
40	20250210	100421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1310	-24	5	-1.80	115435690	88911	5.56	1323	1323	1281	1734	934	1334	1298.33	16.13	13150	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	638	-0.68	0.50	12	0.18	-1917.00	2644.00	3400	20240402	-61.47	885	20241210	48.02	1430	-8.39	20250207	1027	27.56	20250102	3400	-61.47	20240402	885	48.02	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
41	20250210	090421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1299	-35	5	-2.62	32622393	25000	1.56	1323	1323	1281	1734	934	1334	1304.89	16.13	3501	1548	1441	1323	1216	1098	1494	1269	244	400	500	880	1	1	48723279	633	-0.68	0.49	12	0.05	-1917.00	2644.00	3400	20240402	-61.79	885	20241210	46.78	1430	-9.16	20250207	1027	26.48	20250102	3400	-61.79	20240402	885	46.78	20241210	1.20	N	036710	500	243 억	7860439	N	N	N	N
42	20250207	160418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1334	107	2	8.72	2159891664	1588033	5209.23	1226	1430	1205	1595	859	1227	1360.13	16.06	34511	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	650	-0.70	0.50	12	3.26	-1917.00	2644.00	3400	20240402	-60.76	885	20241210	50.73	1430	-6.71	20250207	1027	29.89	20250102	3400	-60.76	20240402	885	50.73	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
43	20250207	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1370	143	2	11.65	1783485034	1315669	4315.79	1226	1429	1205	1595	859	1227	1355.57	16.06	19662	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	668	-0.71	0.52	12	2.70	-1917.00	2644.00	3400	20240402	-59.71	885	20241210	54.80	1429	-4.13	20250207	1027	33.40	20250102	3400	-59.71	20240402	885	54.80	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
44	20250207	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1278	51	2	4.16	294611444	234004	767.60	1226	1300	1205	1595	859	1227	1259.00	16.06	7213	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	623	-0.67	0.48	12	0.48	-1917.00	2644.00	3400	20240402	-62.41	885	20241210	44.41	1300	-1.69	20250207	1027	24.44	20250102	3400	-62.41	20240402	885	44.41	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
45	20250207	130418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1286	59	2	4.81	260409484	207275	679.92	1226	1300	1205	1595	859	1227	1256.35	16.06	5930	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	627	-0.67	0.49	12	0.43	-1917.00	2644.00	3400	20240402	-62.18	885	20241210	45.31	1300	-1.08	20250207	1027	25.22	20250102	3400	-62.18	20240402	885	45.31	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
46	20250207	120418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1259	32	2	2.61	158374181	127971	419.78	1226	1268	1205	1595	859	1227	1237.58	16.06	476	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	613	-0.66	0.48	12	0.26	-1917.00	2644.00	3400	20240402	-62.97	885	20241210	42.26	1280	-1.64	20250131	1027	22.59	20250102	3400	-62.97	20240402	885	42.26	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
47	20250207	110416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	18	2	1.47	116897920	94744	310.79	1226	1254	1205	1595	859	1227	1233.83	16.06	460	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	607	-0.65	0.47	12	0.19	-1917.00	2644.00	3400	20240402	-63.38	885	20241210	40.68	1280	-2.73	20250131	1027	21.23	20250102	3400	-63.38	20240402	885	40.68	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
48	20250207	100417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1223	-4	5	-0.33	18596182	15267	50.08	1226	1226	1205	1595	859	1227	1218.06	16.06	-2366	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	596	-0.64	0.46	12	0.03	-1917.00	2644.00	3400	20240402	-64.03	885	20241210	38.19	1280	-4.45	20250131	1027	19.08	20250102	3400	-64.03	20240402	885	38.19	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
49	20250207	090419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1210	-17	5	-1.39	1308268	1075	3.53	1226	1226	1210	1595	859	1227	1216.99	16.06	-1004	1255	1241	1216	1202	1177	1248	1209	244	368	500	800	1	1	48723279	590	-0.63	0.46	12	0.00	-1917.00	2644.00	3400	20240402	-64.41	885	20241210	36.72	1280	-5.47	20250131	1027	17.82	20250102	3400	-64.41	20240402	885	36.72	20241210	1.20	N	036710	500	243 억	7825892	N	N	N	N
50	20250206	160409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1227	10	2	0.82	36648613	30355	11.00	1205	1230	1191	1582	852	1217	1207.33	16.07	-3717	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	598	-0.64	0.46	12	0.06	-1917.00	2644.00	3400	20240402	-63.91	885	20241210	38.64	1280	-4.14	20250131	1027	19.47	20250102	3400	-63.91	20240402	885	38.64	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
51	20250206	150410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1212	-5	5	-0.41	21588941	18023	6.53	1205	1212	1191	1582	852	1217	1197.86	16.07	-3055	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	591	-0.63	0.46	12	0.04	-1917.00	2644.00	3400	20240402	-64.35	885	20241210	36.95	1280	-5.31	20250131	1027	18.01	20250102	3400	-64.35	20240402	885	36.95	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
52	20250206	140413	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-22	5	-1.81	13764023	11487	4.16	1205	1210	1194	1582	852	1217	1198.23	16.07	-2644	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	582	-0.62	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1280	-6.64	20250131	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
53	20250206	130410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-22	5	-1.81	13359734	11149	4.04	1205	1210	1194	1582	852	1217	1198.29	16.07	-2367	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	582	-0.62	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1280	-6.64	20250131	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
54	20250206	120408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1199	-18	5	-1.48	12185364	10167	3.68	1205	1210	1194	1582	852	1217	1198.52	16.07	-1450	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	584	-0.63	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.74	885	20241210	35.48	1280	-6.33	20250131	1027	16.75	20250102	3400	-64.74	20240402	885	35.48	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
55	20250206	110403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1201	-16	5	-1.31	6455037	5378	1.95	1205	1210	1194	1582	852	1217	1200.27	16.07	-1226	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	585	-0.63	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-64.68	885	20241210	35.71	1280	-6.17	20250131	1027	16.94	20250102	3400	-64.68	20240402	885	35.71	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
56	20250206	100409	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-22	5	-1.81	4393453	3656	1.32	1205	1210	1195	1582	852	1217	1201.71	16.07	-843	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	582	-0.62	0.45	12	0.01	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1280	-6.64	20250131	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
57	20250206	090410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	-15	5	-1.23	1893053	1571	0.57	1205	1210	1202	1582	852	1217	1205.00	16.07	285	1275	1245	1217	1187	1159	1261	1203	244	365	500	800	1	1	48723279	586	-0.63	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-64.65	885	20241210	35.82	1280	-6.09	20250131	1027	17.04	20250102	3400	-64.65	20240402	885	35.82	20241210	1.21	N	036710	500	243 억	7829612	N	N	N	N
58	20250205	160405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1217	4	2	0.33	73042861	60654	191.76	1213	1247	1189	1576	850	1213	1204.25	16.07	374	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	593	-0.63	0.46	12	0.12	-1917.00	2644.00	3400	20240402	-64.21	885	20241210	37.51	1280	-4.92	20250131	1027	18.50	20250102	3400	-64.21	20240402	885	37.51	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
59	20250205	150407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1199	-14	5	-1.15	52784012	43767	138.37	1213	1247	1189	1576	850	1213	1206.02	16.07	-1103	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	584	-0.63	0.45	12	0.09	-1917.00	2644.00	3400	20240402	-64.74	885	20241210	35.48	1280	-6.33	20250131	1027	16.75	20250102	3400	-64.74	20240402	885	35.48	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
60	20250205	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1204	-9	5	-0.74	42425005	35137	111.09	1213	1247	1189	1576	850	1213	1207.42	16.07	-2111	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	587	-0.63	0.46	12	0.07	-1917.00	2644.00	3400	20240402	-64.59	885	20241210	36.05	1280	-5.94	20250131	1027	17.23	20250102	3400	-64.59	20240402	885	36.05	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
61	20250205	130407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1198	-15	5	-1.24	22259079	18321	57.92	1213	1247	1197	1576	850	1213	1214.95	16.07	-1471	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	584	-0.62	0.45	12	0.04	-1917.00	2644.00	3400	20240402	-64.76	885	20241210	35.37	1280	-6.41	20250131	1027	16.65	20250102	3400	-64.76	20240402	885	35.37	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
62	20250205	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	-11	5	-0.91	20526781	16877	53.36	1213	1247	1198	1576	850	1213	1216.26	16.07	-2030	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	586	-0.63	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-64.65	885	20241210	35.82	1280	-6.09	20250131	1027	17.04	20250102	3400	-64.65	20240402	885	35.82	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
63	20250205	110406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1201	-12	5	-0.99	19311993	15867	50.16	1213	1247	1199	1576	850	1213	1217.12	16.07	-2206	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	585	-0.63	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-64.68	885	20241210	35.71	1280	-6.17	20250131	1027	16.94	20250102	3400	-64.68	20240402	885	35.71	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
64	20250205	100408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1213	0	3	0.00	13673265	11195	35.39	1213	1247	1211	1576	850	1213	1221.37	16.07	-1767	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	591	-0.63	0.46	12	0.02	-1917.00	2644.00	3400	20240402	-64.32	885	20241210	37.06	1280	-5.23	20250131	1027	18.11	20250102	3400	-64.32	20240402	885	37.06	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
65	20250205	090412	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1213	0	3	0.00	13343	11	0.03	1213	1213	1213	1576	850	1213	1213.00	16.07	-1	1245	1229	1206	1190	1167	1237	1198	244	363	500	800	1	1	48723279	591	-0.63	0.46	12	0.00	-1917.00	2644.00	3400	20240402	-64.32	885	20241210	37.06	1280	-5.23	20250131	1027	18.11	20250102	3400	-64.32	20240402	885	37.06	20241210	1.20	N	036710	500	243 억	7829241	N	N	N	N
66	20250204	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1213	13	2	1.08	37950837	31620	29.34	1200	1222	1183	1560	840	1200	1200.21	16.07	-5566	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	591	-0.63	0.46	12	0.06	-1917.00	2644.00	3400	20240402	-64.32	885	20241210	37.06	1280	-5.23	20250131	1027	18.11	20250102	3400	-64.32	20240402	885	37.06	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
67	20250204	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1203	3	2	0.25	31529673	26310	24.41	1200	1222	1183	1560	840	1200	1198.39	16.07	-5251	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	586	-0.63	0.45	12	0.05	-1917.00	2644.00	3400	20240402	-64.62	885	20241210	35.93	1280	-6.02	20250131	1027	17.14	20250102	3400	-64.62	20240402	885	35.93	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
68	20250204	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1190	-10	5	-0.83	25105881	20895	19.39	1200	1222	1189	1560	840	1200	1201.53	16.07	-3358	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	580	-0.62	0.45	12	0.04	-1917.00	2644.00	3400	20240402	-65.00	885	20241210	34.46	1280	-7.03	20250131	1027	15.87	20250102	3400	-65.00	20240402	885	34.46	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
69	20250204	130402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1191	-9	5	-0.75	19624696	16300	15.12	1200	1222	1191	1560	840	1200	1203.97	16.07	-883	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	580	-0.62	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-64.97	885	20241210	34.58	1280	-6.95	20250131	1027	15.97	20250102	3400	-64.97	20240402	885	34.58	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
70	20250204	120407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1195	-5	5	-0.42	14728700	12200	11.32	1200	1222	1194	1560	840	1200	1207.27	16.07	511	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	582	-0.62	0.45	12	0.03	-1917.00	2644.00	3400	20240402	-64.85	885	20241210	35.03	1280	-6.64	20250131	1027	16.36	20250102	3400	-64.85	20240402	885	35.03	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
71	20250204	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	2	2	0.17	11158240	9220	8.55	1200	1222	1200	1560	840	1200	1210.22	16.07	1506	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	586	-0.63	0.45	12	0.02	-1917.00	2644.00	3400	20240402	-64.65	885	20241210	35.82	1280	-6.09	20250131	1027	17.04	20250102	3400	-64.65	20240402	885	35.82	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
72	20250204	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1220	20	2	1.67	7948668	6565	6.09	1200	1222	1200	1560	840	1200	1210.76	16.07	1552	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	594	-0.64	0.46	12	0.01	-1917.00	2644.00	3400	20240402	-64.12	885	20241210	37.85	1280	-4.69	20250131	1027	18.79	20250102	3400	-64.12	20240402	885	37.85	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N
73	20250204	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1202	2	2	0.17	2375822	1975	1.83	1200	1212	1200	1560	840	1200	1202.95	16.07	1737	1272	1235	1193	1156	1114	1215	1136	244	360	500	790	1	1	48723279	586	-0.63	0.45	12	0.00	-1917.00	2644.00	3400	20240402	-64.65	885	20241210	35.82	1280	-6.09	20250131	1027	17.04	20250102	3400	-64.65	20240402	885	35.82	20241210	1.19	N	036710	500	243 억	7829753	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History