KissMeData/045300/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	160505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	18020855	5863	21.69	3130	3160	3035	4065	2195	3130	3073.66	0.30	-248	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
3	20250214	150504	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	17424870	5670	20.97	3130	3160	3035	4065	2195	3130	3073.17	0.30	-209	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
4	20250214	140506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	-65	5	-2.08	9623030	3130	11.58	3130	3160	3035	4065	2195	3130	3074.45	0.30	-190	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	311	-29.76	0.46	12	0.03	-103.00	6726.00	4224	20240216	-27.44	2234	20241210	37.20	3215	-4.67	20250131	2495	22.85	20250102	4300	-28.72	20240216	2275	34.73	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
5	20250214	130507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3070	-60	5	-1.92	8124020	2641	9.77	3130	3160	3035	4065	2195	3130	3076.12	0.30	-203	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	312	-29.81	0.46	12	0.03	-103.00	6726.00	4224	20240216	-27.32	2234	20241210	37.42	3215	-4.51	20250131	2495	23.05	20250102	4300	-28.60	20240216	2275	34.95	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
6	20250214	120505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-55	5	-1.76	7207165	2342	8.66	3130	3160	3035	4065	2195	3130	3077.35	0.30	-157	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	312	-29.85	0.46	12	0.02	-103.00	6726.00	4224	20240216	-27.20	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4300	-28.49	20240216	2275	35.16	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
7	20250214	110503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	3239830	1042	3.85	3130	3160	3080	4065	2195	3130	3109.24	0.30	-157	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
8	20250214	100505	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-35	5	-1.12	1688785	540	2.00	3130	3160	3095	4065	2195	3130	3127.38	0.30	-129	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	314	-30.05	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
9	20250214	090507	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	30	2	0.96	541575	173	0.64	3130	3160	3130	4065	2195	3130	3130.49	0.30	-25	3233	3181	3128	3076	3023	3182	3077	51	935	500	2190	5	1	10151583	321	-30.68	0.47	12	0.00	-103.00	6726.00	4224	20240216	-25.19	2234	20241210	41.45	3215	-1.71	20250131	2495	26.65	20250102	4300	-26.51	20240216	2275	38.90	20241210	1.41	N	045300	500	50 억	30896	N	N	N	N
10	20250213	160501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	0	3	0.00	83721105	26955	173.77	3130	3180	3075	4065	2195	3130	3105.96	0.31	-131	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	318	-30.39	0.47	12	0.27	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
11	20250213	150501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-5	5	-0.16	82118750	26443	170.47	3130	3180	3075	4065	2195	3130	3105.50	0.31	201	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	317	-30.34	0.46	12	0.26	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
12	20250213	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-15	5	-0.48	72029180	23203	149.58	3130	3180	3075	4065	2195	3130	3104.30	0.31	196	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	316	-30.24	0.46	12	0.23	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
13	20250213	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	58416060	18808	121.25	3130	3180	3075	4065	2195	3130	3105.92	0.31	200	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.19	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
14	20250213	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-35	5	-1.12	56749975	18269	117.77	3130	3180	3075	4065	2195	3130	3106.35	0.31	197	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	314	-30.05	0.46	12	0.18	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
15	20250213	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-40	5	-1.28	51391845	16535	106.59	3130	3180	3075	4065	2195	3130	3108.06	0.31	176	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	314	-30.00	0.46	12	0.16	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
16	20250213	100502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-25	5	-0.80	34642920	11107	71.60	3130	3180	3075	4065	2195	3130	3119.02	0.31	226	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	315	-30.15	0.46	12	0.11	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
17	20250213	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	45	2	1.44	3527605	1127	7.27	3130	3180	3130	4065	2195	3130	3130.08	0.31	-121	3196	3162	3116	3082	3036	3180	3100	51	935	500	2190	5	1	10151583	322	-30.83	0.47	12	0.01	-103.00	6726.00	4224	20240216	-24.83	2234	20241210	42.12	3215	-1.24	20250131	2495	27.25	20250102	4300	-26.16	20240216	2275	39.56	20241210	1.42	N	045300	500	50 억	31027	N	N	N	N
18	20250212	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	35	2	1.13	45213690	14551	123.67	3095	3150	3070	4020	2170	3095	3105.59	0.31	-52	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	318	-30.39	0.47	12	0.14	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
19	20250212	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	35	2	1.13	39480065	12718	108.09	3095	3150	3070	4020	2170	3095	3104.27	0.31	-50	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	318	-30.39	0.47	12	0.13	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
20	20250212	140458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	30	2	0.97	37832995	12191	103.61	3095	3150	3070	4020	2170	3095	3103.36	0.31	-59	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	317	-30.34	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
21	20250212	130459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	20	2	0.65	30491565	9837	83.61	3095	3150	3070	4020	2170	3095	3099.68	0.31	-59	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	316	-30.24	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
22	20250212	120458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	25	2	0.81	28636745	9241	78.54	3095	3150	3070	4020	2170	3095	3098.88	0.31	-60	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	317	-30.29	0.46	12	0.09	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
23	20250212	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	15	2	0.48	27049075	8731	74.21	3095	3150	3070	4020	2170	3095	3098.05	0.31	-60	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	316	-30.19	0.46	12	0.09	-103.00	6726.00	4224	20240216	-26.37	2234	20241210	39.21	3215	-3.27	20250131	2495	24.65	20250102	4300	-27.67	20240216	2275	36.70	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
24	20250212	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-5	5	-0.16	2896675	937	7.96	3095	3095	3070	4020	2170	3095	3091.42	0.31	-51	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.01	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
25	20250212	090501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	0	3	0.00	1166790	377	3.20	3095	3095	3070	4020	2170	3095	3094.93	0.31	-55	3138	3116	3088	3066	3038	3127	3077	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.00	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.43	N	045300	500	50 억	31079	N	N	N	N
26	20250211	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	36340170	11765	118.85	3090	3110	3060	4015	2165	3090	3088.84	0.31	-32	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
27	20250211	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	30865505	9994	100.96	3090	3110	3060	4015	2165	3090	3088.40	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
28	20250211	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	10	2	0.32	30862410	9993	100.95	3090	3110	3060	4015	2165	3090	3088.40	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	315	-30.10	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	4300	-27.91	20240216	2275	36.26	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
29	20250211	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	18833235	6103	61.65	3090	3110	3060	4015	2165	3090	3085.90	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
30	20250211	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	0	3	0.00	10549580	3423	34.58	3090	3110	3060	4015	2165	3090	3081.97	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
31	20250211	110458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	5	2	0.16	10534140	3418	34.53	3090	3110	3060	4015	2165	3090	3081.96	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.05	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
32	20250211	100458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	10	2	0.32	10335745	3354	33.88	3090	3110	3060	4015	2165	3090	3081.62	0.31	-12	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	315	-30.10	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.61	2234	20241210	38.76	3215	-3.58	20250131	2495	24.25	20250102	4300	-27.91	20240216	2275	36.26	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
33	20250211	090500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	0	3	0.00	404390	131	1.32	3090	3090	3070	4015	2165	3090	3086.95	0.31	-15	3170	3130	3110	3070	3050	3120	3060	51	925	500	2160	5	1	10151583	314	-30.00	0.46	12	0.00	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.42	N	045300	500	50 억	31111	N	N	N	N
34	20250210	160456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-75	5	-2.37	30803190	9898	53.26	3140	3150	3090	4110	2220	3165	3112.06	0.31	-381	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	314	-30.00	0.46	12	0.10	-103.00	6726.00	4224	20240216	-26.85	2234	20241210	38.32	3215	-3.89	20250131	2495	23.85	20250102	4300	-28.14	20240216	2275	35.82	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
35	20250210	150455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	-70	5	-2.21	26444980	8488	45.67	3140	3150	3095	4110	2220	3165	3115.57	0.31	-100	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	314	-30.05	0.46	12	0.08	-103.00	6726.00	4224	20240216	-26.73	2234	20241210	38.54	3215	-3.73	20250131	2495	24.05	20250102	4300	-28.02	20240216	2275	36.04	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
36	20250210	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-40	5	-1.26	17746690	5691	30.62	3140	3150	3100	4110	2220	3165	3118.38	0.31	-62	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	317	-30.34	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
37	20250210	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-35	5	-1.11	17343670	5562	29.93	3140	3150	3100	4110	2220	3165	3118.24	0.31	-35	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	318	-30.39	0.47	12	0.05	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
38	20250210	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	-25	5	-0.79	17268540	5538	29.80	3140	3150	3100	4110	2220	3165	3118.19	0.31	-20	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	319	-30.49	0.47	12	0.05	-103.00	6726.00	4224	20240216	-25.66	2234	20241210	40.56	3215	-2.33	20250131	2495	25.85	20250102	4300	-26.98	20240216	2275	38.02	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
39	20250210	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-45	5	-1.42	9257665	2976	16.01	3140	3150	3100	4110	2220	3165	3110.77	0.31	4	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	317	-30.29	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
40	20250210	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-50	5	-1.58	7486810	2408	12.96	3140	3150	3100	4110	2220	3165	3109.14	0.31	29	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	316	-30.24	0.46	12	0.02	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
41	20250210	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	-15	5	-0.47	1139880	363	1.95	3140	3150	3140	4110	2220	3165	3140.17	0.31	14	3238	3201	3148	3111	3058	3175	3085	51	945	500	2210	5	1	10151583	320	-30.58	0.47	12	0.00	-103.00	6726.00	4224	20240216	-25.43	2234	20241210	41.00	3215	-2.02	20250131	2495	26.25	20250102	4300	-26.74	20240216	2275	38.46	20241210	1.45	N	045300	500	50 억	31477	N	N	N	N
42	20250207	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	-20	5	-0.63	57867980	18490	302.07	3185	3185	3095	4140	2230	3185	3129.68	0.31	-47	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	321	-30.73	0.47	12	0.18	-103.00	6726.00	4224	20240216	-25.07	2234	20241210	41.67	3215	-1.56	20250131	2495	26.85	20250102	4300	-26.40	20240216	2275	39.12	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
43	20250207	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-60	5	-1.88	44502520	14226	232.41	3185	3185	3095	4140	2230	3185	3128.24	0.31	120	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	317	-30.34	0.46	12	0.14	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
44	20250207	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3110	-75	5	-2.35	36915350	11787	192.57	3185	3185	3095	4140	2230	3185	3131.86	0.31	120	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	316	-30.19	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.37	2234	20241210	39.21	3215	-3.27	20250131	2495	24.65	20250102	4300	-27.67	20240216	2275	36.70	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
45	20250207	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-50	5	-1.57	33312975	10631	173.68	3185	3185	3095	4140	2230	3185	3133.55	0.31	127	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	318	-30.44	0.47	12	0.10	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4300	-27.09	20240216	2275	37.80	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
46	20250207	120448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-80	5	-2.51	29152360	9299	151.92	3185	3185	3105	4140	2230	3185	3134.98	0.31	164	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	315	-30.15	0.46	12	0.09	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
47	20250207	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	-30	5	-0.94	13054590	4154	67.86	3185	3185	3120	4140	2230	3185	3142.62	0.31	-40	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	320	-30.63	0.47	12	0.04	-103.00	6726.00	4224	20240216	-25.31	2234	20241210	41.23	3215	-1.87	20250131	2495	26.45	20250102	4300	-26.63	20240216	2275	38.68	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
48	20250207	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-15	5	-0.47	7222155	2289	37.40	3185	3185	3135	4140	2230	3185	3155.12	0.31	-34	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	322	-30.78	0.47	12	0.02	-103.00	6726.00	4224	20240216	-24.95	2234	20241210	41.90	3215	-1.40	20250131	2495	27.05	20250102	4300	-26.28	20240216	2275	39.34	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
49	20250207	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	0	3	0.00	1133860	356	5.82	3185	3185	3185	4140	2230	3185	3185.00	0.31	-52	3241	3212	3156	3127	3071	3227	3142	51	955	500	2220	5	1	10151583	323	-30.92	0.47	12	0.00	-103.00	6726.00	4224	20240216	-24.60	2234	20241210	42.57	3215	-0.93	20250131	2495	27.66	20250102	4300	-25.93	20240216	2275	40.00	20241210	1.45	N	045300	500	50 억	31524	N	N	N	N
50	20250206	160437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	50	2	1.59	19138430	6121	18.84	3135	3185	3100	4075	2195	3135	3126.62	0.31	106	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	323	-30.92	0.47	12	0.06	-103.00	6726.00	4224	20240216	-24.60	2234	20241210	42.57	3215	-0.93	20250131	2495	27.66	20250102	4300	-25.93	20240216	2275	40.00	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
51	20250206	150438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	12797935	4102	12.63	3135	3135	3100	4075	2195	3135	3119.92	0.31	70	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.34	0.46	12	0.04	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
52	20250206	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	9448725	3023	9.31	3135	3135	3110	4075	2195	3135	3125.61	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.34	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
53	20250206	130439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-10	5	-0.32	9448725	3023	9.31	3135	3135	3110	4075	2195	3135	3125.61	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.34	0.46	12	0.03	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
54	20250206	120437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-15	5	-0.48	7145745	2284	7.03	3135	3135	3115	4075	2195	3135	3128.61	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.29	0.46	12	0.02	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
55	20250206	110431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-15	5	-0.48	6577905	2102	6.47	3135	3135	3115	4075	2195	3135	3129.35	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	317	-30.29	0.46	12	0.02	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
56	20250206	100436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-5	5	-0.16	4725400	1508	4.64	3135	3135	3120	4075	2195	3135	3133.55	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	318	-30.39	0.47	12	0.01	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
57	20250206	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	0	3	0.00	376200	120	0.37	3135	3135	3135	4075	2195	3135	3135.00	0.31	-26	3208	3171	3133	3096	3058	3152	3077	51	940	500	2190	5	1	10151583	318	-30.44	0.47	12	0.00	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4300	-27.09	20240216	2275	37.80	20241210	1.40	N	045300	500	50 억	31409	N	N	N	N
58	20250205	160433	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-15	5	-0.48	101694755	32482	94.92	3165	3170	3095	4095	2205	3150	3130.31	0.31	-36	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	318	-30.44	0.47	12	0.32	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4300	-27.09	20240216	2275	37.80	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
59	20250205	150435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-30	5	-0.95	90783665	28993	84.73	3165	3170	3095	4095	2205	3150	3130.69	0.31	-22	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	317	-30.29	0.46	12	0.29	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
60	20250205	140435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-25	5	-0.79	62500990	19902	58.16	3165	3170	3115	4095	2205	3150	3140.03	0.31	-92	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	317	-30.34	0.46	12	0.20	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
61	20250205	130435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-20	5	-0.63	60729440	19334	56.50	3165	3170	3115	4095	2205	3150	3140.68	0.31	-92	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	318	-30.39	0.47	12	0.19	-103.00	6726.00	4224	20240216	-25.90	2234	20241210	40.11	3215	-2.64	20250131	2495	25.45	20250102	4300	-27.21	20240216	2275	37.58	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
62	20250205	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-30	5	-0.95	53085315	16884	49.34	3165	3170	3115	4095	2205	3150	3143.82	0.31	-76	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	317	-30.29	0.46	12	0.17	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
63	20250205	110434	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-15	5	-0.48	33219930	10532	30.78	3165	3170	3120	4095	2205	3150	3154.54	0.31	-76	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	318	-30.44	0.47	12	0.10	-103.00	6726.00	4224	20240216	-25.78	2234	20241210	40.33	3215	-2.49	20250131	2495	25.65	20250102	4300	-27.09	20240216	2275	37.80	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
64	20250205	100437	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	10	2	0.32	31452490	9968	29.13	3165	3170	3150	4095	2205	3150	3155.82	0.31	-71	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	321	-30.68	0.47	12	0.10	-103.00	6726.00	4224	20240216	-25.19	2234	20241210	41.45	3215	-1.71	20250131	2495	26.65	20250102	4300	-26.51	20240216	2275	38.90	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
65	20250205	090440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	20	2	0.63	3230985	1025	3.00	3165	3170	3150	4095	2205	3150	3160.25	0.31	-84	3226	3187	3121	3082	3016	3207	3102	51	945	500	2200	5	1	10151583	322	-30.78	0.47	12	0.01	-103.00	6726.00	4224	20240216	-24.95	2234	20241210	41.90	3215	-1.40	20250131	2495	27.05	20250102	4300	-26.28	20240216	2275	39.34	20241210	1.40	N	045300	500	50 억	31445	N	N	N	N
66	20250204	160430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	70	2	2.27	106222605	34220	91.02	3055	3160	3055	4000	2160	3080	3104.10	0.31	196	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	320	-30.58	0.47	12	0.34	-103.00	6726.00	4224	20240216	-25.43	2234	20241210	41.00	3215	-2.02	20250131	2495	26.25	20250102	4300	-26.74	20240216	2275	38.46	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
67	20250204	150431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	35	2	1.14	90000105	29028	77.21	3055	3160	3055	4000	2160	3080	3100.46	0.31	213	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	316	-30.24	0.46	12	0.29	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
68	20250204	140431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	25	2	0.81	61815845	19951	53.07	3055	3160	3055	4000	2160	3080	3098.38	0.31	215	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	315	-30.15	0.46	12	0.20	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
69	20250204	130430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	25	2	0.81	54814420	17695	47.06	3055	3160	3055	4000	2160	3080	3097.73	0.31	460	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	315	-30.15	0.46	12	0.17	-103.00	6726.00	4224	20240216	-26.49	2234	20241210	38.99	3215	-3.42	20250131	2495	24.45	20250102	4300	-27.79	20240216	2275	36.48	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
70	20250204	120435	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	35	2	1.14	38609365	12465	33.15	3055	3160	3055	4000	2160	3080	3097.42	0.31	410	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	316	-30.24	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.25	2234	20241210	39.44	3215	-3.11	20250131	2495	24.85	20250102	4300	-27.56	20240216	2275	36.92	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
71	20250204	110427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	40	2	1.30	36703960	11852	31.52	3055	3160	3055	4000	2160	3080	3096.86	0.31	411	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	317	-30.29	0.46	12	0.12	-103.00	6726.00	4224	20240216	-26.14	2234	20241210	39.66	3215	-2.95	20250131	2495	25.05	20250102	4300	-27.44	20240216	2275	37.14	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
72	20250204	100428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	45	2	1.46	20150420	6511	17.32	3055	3160	3055	4000	2160	3080	3094.83	0.31	301	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	317	-30.34	0.46	12	0.06	-103.00	6726.00	4224	20240216	-26.02	2234	20241210	39.88	3215	-2.80	20250131	2495	25.25	20250102	4300	-27.33	20240216	2275	37.36	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N
73	20250204	090428	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-5	5	-0.16	143625	47	0.13	3055	3075	3055	4000	2160	3080	3055.85	0.31	0	3176	3127	3091	3042	3006	3110	3025	51	920	500	2150	5	1	10151583	312	-29.85	0.46	12	0.00	-103.00	6726.00	4224	20240216	-27.20	2234	20241210	37.65	3215	-4.35	20250131	2495	23.25	20250102	4300	-28.49	20240216	2275	35.16	20241210	1.31	N	045300	500	50 억	31037	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History