KissMeData/355690/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	161158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5500	300	2	5.77	77224850	14913	148.45	5200	5500	5060	6760	3640	5200	5177.86	0.96	245	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	297	-6.24	2.10	12	0.28	-881.00	2622.00	16620	20240213	-66.91	4445	20241209	23.73	6900	-20.29	20250109	5010	9.78	20250212	16550	-66.77	20240509	4445	23.73	20241209	0.55	N	355690	500	27 억	51917	N	N	N	N
3	20250214	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-130	5	-2.50	65209570	12714	126.56	5200	5290	5060	6760	3640	5200	5128.96	0.96	330	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	274	-5.75	1.93	12	0.24	-881.00	2622.00	16620	20240213	-69.49	4445	20241209	14.06	6900	-26.52	20250109	5010	1.20	20250212	16550	-69.37	20240509	4445	14.06	20241209	0.55	N	355690	500	27 억	51917	N	N	N	N
4	20250214	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5110	-90	5	-1.73	50621470	9855	98.10	5200	5290	5060	6760	3640	5200	5136.63	0.96	-1869	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	276	-5.80	1.95	12	0.18	-881.00	2622.00	16620	20240213	-69.25	4445	20241209	14.96	6900	-25.94	20250109	5010	2.00	20250212	16550	-69.12	20240509	4445	14.96	20241209	0.55	N	355690	500	27 억	51917	N	N	N	N
5	20250214	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-100	5	-1.92	37343740	7252	72.19	5200	5290	5060	6760	3640	5200	5149.44	0.96	-1794	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	276	-5.79	1.95	12	0.13	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5010	1.80	20250212	16550	-69.18	20240509	4445	14.74	20241209	0.55	N	355690	500	27 억	51917	N	N	N	N
6	20250214	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-100	5	-1.92	32172340	6240	62.11	5200	5290	5060	6760	3640	5200	5155.82	0.96	-1928	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	276	-5.79	1.95	12	0.12	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5010	1.80	20250212	16550	-69.18	20240509	4445	14.74	20241209	0.55	N	355690	500	27 억	51917	N	N	N	N
7	20250214	111153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-120	5	-2.31	25970010	5023	50.00	5200	5290	5060	6760	3640	5200	5170.22	0.96	-2096	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	275	-5.77	1.94	12	0.09	-881.00	2622.00	16620	20240213	-69.43	4445	20241209	14.29	6900	-26.38	20250109	5010	1.40	20250212	16550	-69.31	20240509	4445	14.29	20241209	0.55	N	355690	500	27 억	51917	N	N	N	N
8	20250214	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5140	-60	5	-1.15	16531170	3177	31.62	5200	5290	5120	6760	3640	5200	5203.39	0.96	-1985	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	278	-5.83	1.96	12	0.06	-881.00	2622.00	16620	20240213	-69.07	4445	20241209	15.64	6900	-25.51	20250109	5010	2.59	20250212	16550	-68.94	20240509	4445	15.64	20241209	0.55	N	355690	500	27 억	51917	N	N	N	N
9	20250214	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	70	2	1.35	1274990	244	2.43	5200	5290	5190	6760	3640	5200	5225.37	0.96	-217	5300	5250	5150	5100	5000	5275	5125	27	1560	500	3120	10	1	5404980	285	-5.98	2.01	12	0.00	-881.00	2622.00	16620	20240213	-68.29	4445	20241209	18.56	6900	-23.62	20250109	5010	5.19	20250212	16550	-68.16	20240509	4445	18.56	20241209	0.55	N	355690	500	27 억	51917	N	N	N	N
10	20250213	161148	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5200	150	2	2.97	51414800	10046	28.65	5060	5200	5050	6560	3540	5050	5117.94	0.93	1554	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	281	-5.90	1.98	12	0.19	-881.00	2622.00	16620	20240213	-68.71	4445	20241209	16.99	6900	-24.64	20250109	5010	3.79	20250212	16620	-68.71	20240213	4445	16.99	20241209	0.54	N	355690	500	27 억	50344	N	N	N	N
11	20250213	151149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	30	2	0.59	47007840	9195	26.22	5060	5200	5050	6560	3540	5050	5112.33	0.93	1604	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	275	-5.77	1.94	12	0.17	-881.00	2622.00	16620	20240213	-69.43	4445	20241209	14.29	6900	-26.38	20250109	5010	1.40	20250212	16620	-69.43	20240213	4445	14.29	20241209	0.54	N	355690	500	27 억	50344	N	N	N	N
12	20250213	141146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5120	70	2	1.39	29364680	5722	16.32	5060	5200	5060	6560	3540	5050	5131.89	0.93	-124	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	277	-5.81	1.95	12	0.11	-881.00	2622.00	16620	20240213	-69.19	4445	20241209	15.19	6900	-25.80	20250109	5010	2.20	20250212	16620	-69.19	20240213	4445	15.19	20241209	0.54	N	355690	500	27 억	50344	N	N	N	N
13	20250213	131147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	80	2	1.58	25446680	4958	14.14	5060	5200	5060	6560	3540	5050	5132.45	0.93	-311	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	277	-5.82	1.96	12	0.09	-881.00	2622.00	16620	20240213	-69.13	4445	20241209	15.41	6900	-25.65	20250109	5010	2.40	20250212	16620	-69.13	20240213	4445	15.41	20241209	0.54	N	355690	500	27 억	50344	N	N	N	N
14	20250213	121145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	120	2	2.38	21212490	4135	11.79	5060	5200	5060	6560	3540	5050	5129.99	0.93	-522	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	279	-5.87	1.97	12	0.08	-881.00	2622.00	16620	20240213	-68.89	4445	20241209	16.31	6900	-25.07	20250109	5010	3.19	20250212	16620	-68.89	20240213	4445	16.31	20241209	0.54	N	355690	500	27 억	50344	N	N	N	N
15	20250213	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	80	2	1.58	15969560	3116	8.89	5060	5190	5060	6560	3540	5050	5125.02	0.93	-664	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	277	-5.82	1.96	12	0.06	-881.00	2622.00	16620	20240213	-69.13	4445	20241209	15.41	6900	-25.65	20250109	5010	2.40	20250212	16620	-69.13	20240213	4445	15.41	20241209	0.54	N	355690	500	27 억	50344	N	N	N	N
16	20250213	101146	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5150	100	2	1.98	11939410	2333	6.65	5060	5190	5060	6560	3540	5050	5117.62	0.93	-897	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	278	-5.85	1.96	12	0.04	-881.00	2622.00	16620	20240213	-69.01	4445	20241209	15.86	6900	-25.36	20250109	5010	2.79	20250212	16620	-69.01	20240213	4445	15.86	20241209	0.54	N	355690	500	27 억	50344	N	N	N	N
17	20250213	091140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	50	2	0.99	395610	78	0.22	5060	5100	5060	6560	3540	5050	5071.92	0.93	24	5543	5296	5153	4906	4763	5225	4835	27	1510	500	3030	10	1	5404980	276	-5.79	1.95	12	0.00	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5010	1.80	20250212	16620	-69.31	20240213	4445	14.74	20241209	0.54	N	355690	500	27 억	50344	N	N	N	N
18	20250212	161137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5050	-190	5	-3.63	178919490	35062	191.53	5400	5400	5010	6810	3670	5240	5103.07	0.90	1817	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	273	-5.73	1.93	12	0.65	-881.00	2622.00	16620	20240213	-69.61	4445	20241209	13.61	6900	-26.81	20250109	5010	0.80	20250212	16620	-69.61	20240213	4445	13.61	20241209	0.54	N	355690	500	27 억	48524	N	N	N	N
19	20250212	151135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5070	-170	5	-3.24	176032610	34491	188.41	5400	5400	5010	6810	3670	5240	5103.73	0.90	1935	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	274	-5.75	1.93	12	0.64	-881.00	2622.00	16620	20240213	-69.49	4445	20241209	14.06	6900	-26.52	20250109	5010	1.20	20250212	16620	-69.49	20240213	4445	14.06	20241209	0.54	N	355690	500	27 억	48524	N	N	N	N
20	20250212	141137	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5080	-160	5	-3.05	162136660	31746	173.42	5400	5400	5010	6810	3670	5240	5107.31	0.90	1798	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	275	-5.77	1.94	12	0.59	-881.00	2622.00	16620	20240213	-69.43	4445	20241209	14.29	6900	-26.38	20250109	5010	1.40	20250212	16620	-69.43	20240213	4445	14.29	20241209	0.54	N	355690	500	27 억	48524	N	N	N	N
21	20250212	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5130	-110	5	-2.10	148627030	29097	158.95	5400	5400	5010	6810	3670	5240	5107.98	0.90	1854	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	277	-5.82	1.96	12	0.54	-881.00	2622.00	16620	20240213	-69.13	4445	20241209	15.41	6900	-25.65	20250109	5010	2.40	20250212	16620	-69.13	20240213	4445	15.41	20241209	0.54	N	355690	500	27 억	48524	N	N	N	N
22	20250212	121136	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-140	5	-2.67	96049090	18676	102.02	5400	5400	5080	6810	3670	5240	5142.92	0.90	2466	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	276	-5.79	1.95	12	0.35	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5040	1.19	20250102	16620	-69.31	20240213	4445	14.74	20241209	0.54	N	355690	500	27 억	48524	N	N	N	N
23	20250212	111135	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5100	-140	5	-2.67	85854120	16675	91.09	5400	5400	5090	6810	3670	5240	5148.67	0.90	2428	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	276	-5.79	1.95	12	0.31	-881.00	2622.00	16620	20240213	-69.31	4445	20241209	14.74	6900	-26.09	20250109	5040	1.19	20250102	16620	-69.31	20240213	4445	14.74	20241209	0.54	N	355690	500	27 억	48524	N	N	N	N
24	20250212	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5170	-70	5	-1.34	15064950	2871	15.68	5400	5400	5150	6810	3670	5240	5247.28	0.90	-126	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	279	-5.87	1.97	12	0.05	-881.00	2622.00	16620	20240213	-68.89	4445	20241209	16.31	6900	-25.07	20250109	5040	2.58	20250102	16620	-68.89	20240213	4445	16.31	20241209	0.54	N	355690	500	27 억	48524	N	N	N	N
25	20250212	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	10	2	0.19	3424980	638	3.49	5400	5400	5250	6810	3670	5240	5368.31	0.90	-520	5886	5562	5376	5052	4866	5470	4960	27	1570	500	3140	10	1	5404980	284	-5.96	2.00	12	0.01	-881.00	2622.00	16620	20240213	-68.41	4445	20241209	18.11	6900	-23.91	20250109	5040	4.17	20250102	16620	-68.41	20240213	4445	18.11	20241209	0.54	N	355690	500	27 억	48524	N	N	N	N
26	20250211	161140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5240	-220	5	-4.03	97778760	18305	108.42	5460	5700	5190	7090	3830	5460	5341.64	0.93	-1990	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	283	-5.95	2.00	12	0.34	-881.00	2622.00	16620	20240213	-68.47	4445	20241209	17.89	6900	-24.06	20250109	5040	3.97	20250102	16620	-68.47	20240213	4445	17.89	20241209	0.54	N	355690	500	27 억	50529	N	N	N	N
27	20250211	151140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-210	5	-3.85	94127470	17609	104.30	5460	5700	5190	7090	3830	5460	5345.42	0.93	-2012	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	284	-5.96	2.00	12	0.33	-881.00	2622.00	16620	20240213	-68.41	4445	20241209	18.11	6900	-23.91	20250109	5040	4.17	20250102	16620	-68.41	20240213	4445	18.11	20241209	0.54	N	355690	500	27 억	50529	N	N	N	N
28	20250211	141139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5230	-230	5	-4.21	79872510	14896	88.23	5460	5700	5190	7090	3830	5460	5362.01	0.93	-1334	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	283	-5.94	1.99	12	0.28	-881.00	2622.00	16620	20240213	-68.53	4445	20241209	17.66	6900	-24.20	20250109	5040	3.77	20250102	16620	-68.53	20240213	4445	17.66	20241209	0.54	N	355690	500	27 억	50529	N	N	N	N
29	20250211	131140	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5300	-160	5	-2.93	63616130	11790	69.83	5460	5700	5190	7090	3830	5460	5395.77	0.93	-1776	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	286	-6.02	2.02	12	0.22	-881.00	2622.00	16620	20240213	-68.11	4445	20241209	19.24	6900	-23.19	20250109	5040	5.16	20250102	16620	-68.11	20240213	4445	19.24	20241209	0.54	N	355690	500	27 억	50529	N	N	N	N
30	20250211	121138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-210	5	-3.85	51856770	9557	56.61	5460	5700	5190	7090	3830	5460	5426.05	0.93	-2287	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	284	-5.96	2.00	12	0.18	-881.00	2622.00	16620	20240213	-68.41	4445	20241209	18.11	6900	-23.91	20250109	5040	4.17	20250102	16620	-68.41	20240213	4445	18.11	20241209	0.54	N	355690	500	27 억	50529	N	N	N	N
31	20250211	111139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5330	-130	5	-2.38	34017880	6172	36.56	5460	5700	5330	7090	3830	5460	5511.65	0.93	-2522	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	288	-6.05	2.03	12	0.11	-881.00	2622.00	16620	20240213	-67.93	4445	20241209	19.91	6900	-22.75	20250109	5040	5.75	20250102	16620	-67.93	20240213	4445	19.91	20241209	0.54	N	355690	500	27 억	50529	N	N	N	N
32	20250211	101138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	0	3	0.00	21393160	3840	22.74	5460	5700	5420	7090	3830	5460	5571.14	0.93	-1492	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	295	-6.20	2.08	12	0.07	-881.00	2622.00	16620	20240213	-67.15	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	16620	-67.15	20240213	4445	22.83	20241209	0.54	N	355690	500	27 억	50529	N	N	N	N
33	20250211	091144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	100	2	1.83	11187410	1994	11.81	5460	5700	5460	7090	3830	5460	5610.54	0.93	-1084	5806	5632	5436	5262	5066	5720	5350	27	1630	500	3270	10	1	5404980	301	-6.31	2.12	12	0.04	-881.00	2622.00	16620	20240213	-66.55	4445	20241209	25.08	6900	-19.42	20250109	5040	10.32	20250102	16620	-66.55	20240213	4445	25.08	20241209	0.54	N	355690	500	27 억	50529	N	N	N	N
34	20250210	161131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	70	2	1.30	90374600	16873	80.13	5420	5610	5240	7000	3780	5390	5356.17	0.99	-2904	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	295	-6.20	2.08	12	0.31	-881.00	2622.00	16620	20240213	-67.15	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	16620	-67.15	20240213	4445	22.83	20241209	0.54	N	355690	500	27 억	53422	N	N	N	N
35	20250210	151132	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	100	2	1.86	79563270	14894	70.73	5420	5610	5240	7000	3780	5390	5341.97	0.99	-2796	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	297	-6.23	2.09	12	0.28	-881.00	2622.00	16620	20240213	-66.97	4445	20241209	23.51	6900	-20.43	20250109	5040	8.93	20250102	16620	-66.97	20240213	4445	23.51	20241209	0.54	N	355690	500	27 억	53422	N	N	N	N
36	20250210	141131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5280	-110	5	-2.04	47164680	8896	42.25	5420	5610	5240	7000	3780	5390	5301.79	0.99	-1574	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	285	-5.99	2.01	12	0.16	-881.00	2622.00	16620	20240213	-68.23	4445	20241209	18.79	6900	-23.48	20250109	5040	4.76	20250102	16620	-68.23	20240213	4445	18.79	20241209	0.54	N	355690	500	27 억	53422	N	N	N	N
37	20250210	131134	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5260	-130	5	-2.41	41252750	7775	36.92	5420	5610	5240	7000	3780	5390	5305.82	0.99	-1636	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	284	-5.97	2.01	12	0.14	-881.00	2622.00	16620	20240213	-68.35	4445	20241209	18.34	6900	-23.77	20250109	5040	4.37	20250102	16620	-68.35	20240213	4445	18.34	20241209	0.54	N	355690	500	27 억	53422	N	N	N	N
38	20250210	121128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5270	-120	5	-2.23	34711530	6535	31.03	5420	5610	5240	7000	3780	5390	5311.63	0.99	-1740	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	285	-5.98	2.01	12	0.12	-881.00	2622.00	16620	20240213	-68.29	4445	20241209	18.56	6900	-23.62	20250109	5040	4.56	20250102	16620	-68.29	20240213	4445	18.56	20241209	0.54	N	355690	500	27 억	53422	N	N	N	N
39	20250210	111124	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5250	-140	5	-2.60	29031050	5455	25.90	5420	5610	5240	7000	3780	5390	5321.92	0.99	-1589	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	284	-5.96	2.00	12	0.10	-881.00	2622.00	16620	20240213	-68.41	4445	20241209	18.11	6900	-23.91	20250109	5040	4.17	20250102	16620	-68.41	20240213	4445	18.11	20241209	0.54	N	355690	500	27 억	53422	N	N	N	N
40	20250210	101123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	0	3	0.00	10771340	2009	9.54	5420	5610	5310	7000	3780	5390	5361.54	0.99	-362	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	291	-6.12	2.06	12	0.04	-881.00	2622.00	16620	20240213	-67.57	4445	20241209	21.26	6900	-21.88	20250109	5040	6.94	20250102	16620	-67.57	20240213	4445	21.26	20241209	0.54	N	355690	500	27 억	53422	N	N	N	N
41	20250210	091122	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5340	-50	5	-0.93	3689440	687	3.26	5420	5610	5330	7000	3780	5390	5370.36	0.99	-31	5796	5592	5486	5282	5176	5540	5230	27	1610	500	3230	10	1	5404980	289	-6.06	2.04	12	0.01	-881.00	2622.00	16620	20240213	-67.87	4445	20241209	20.13	6900	-22.61	20250109	5040	5.95	20250102	16620	-67.87	20240213	4445	20.13	20241209	0.54	N	355690	500	27 억	53422	N	N	N	N
42	20250207	161110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-220	5	-3.92	110237990	20148	88.82	5610	5690	5380	7290	3930	5610	5471.61	1.06	-3491	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	291	-6.12	2.06	12	0.37	-881.00	2622.00	16780	20240125	-67.88	4445	20241209	21.26	6900	-21.88	20250109	5040	6.94	20250102	16620	-67.57	20240213	4445	21.26	20241209	0.54	N	355690	500	27 억	57299	N	N	N	N
43	20250207	151112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5440	-170	5	-3.03	104424640	19070	84.07	5610	5690	5380	7290	3930	5610	5475.86	1.06	-3545	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	294	-6.17	2.07	12	0.35	-881.00	2622.00	16780	20240125	-67.58	4445	20241209	22.38	6900	-21.16	20250109	5040	7.94	20250102	16620	-67.27	20240213	4445	22.38	20241209	0.54	N	355690	500	27 억	57299	N	N	N	N
44	20250207	141112	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5400	-210	5	-3.74	82598030	15049	66.34	5610	5690	5380	7290	3930	5610	5488.61	1.06	-3764	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	292	-6.13	2.06	12	0.28	-881.00	2622.00	16780	20240125	-67.82	4445	20241209	21.48	6900	-21.74	20250109	5040	7.14	20250102	16620	-67.51	20240213	4445	21.48	20241209	0.54	N	355690	500	27 억	57299	N	N	N	N
45	20250207	131110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-120	5	-2.14	59517950	10779	47.52	5610	5690	5390	7290	3930	5610	5521.66	1.06	-4557	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	297	-6.23	2.09	12	0.20	-881.00	2622.00	16780	20240125	-67.28	4445	20241209	23.51	6900	-20.43	20250109	5040	8.93	20250102	16620	-66.97	20240213	4445	23.51	20241209	0.54	N	355690	500	27 억	57299	N	N	N	N
46	20250207	121108	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5470	-140	5	-2.50	40079600	7234	31.89	5610	5690	5400	7290	3930	5610	5540.45	1.06	-2862	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	296	-6.21	2.09	12	0.13	-881.00	2622.00	16780	20240125	-67.40	4445	20241209	23.06	6900	-20.72	20250109	5040	8.53	20250102	16620	-67.09	20240213	4445	23.06	20241209	0.54	N	355690	500	27 억	57299	N	N	N	N
47	20250207	111106	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-150	5	-2.67	28241740	5077	22.38	5610	5690	5460	7290	3930	5610	5562.68	1.06	-2474	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	295	-6.20	2.08	12	0.09	-881.00	2622.00	16780	20240125	-67.46	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	16620	-67.15	20240213	4445	22.83	20241209	0.54	N	355690	500	27 억	57299	N	N	N	N
48	20250207	101111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5640	30	2	0.53	9308920	1650	7.27	5610	5690	5580	7290	3930	5610	5641.77	1.06	-1374	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	305	-6.40	2.15	12	0.03	-881.00	2622.00	16780	20240125	-66.39	4445	20241209	26.88	6900	-18.26	20250109	5040	11.90	20250102	16620	-66.06	20240213	4445	26.88	20241209	0.54	N	355690	500	27 억	57299	N	N	N	N
49	20250207	091118	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	0	3	0.00	2399500	428	1.89	5610	5610	5580	7290	3930	5610	5606.31	1.06	-406	5943	5776	5583	5416	5223	5860	5500	27	1680	500	3360	10	1	5404980	303	-6.37	2.14	12	0.01	-881.00	2622.00	16780	20240125	-66.57	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.54	N	355690	500	27 억	57299	N	N	N	N
50	20250206	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	190	2	3.51	127264810	22684	113.98	5420	5750	5390	7040	3800	5420	5610.33	1.13	-3829	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	303	-6.37	2.14	12	0.42	-881.00	2622.00	16920	20240124	-66.84	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.55	N	355690	500	27 억	61140	N	N	N	N
51	20250206	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	110	2	2.03	124649170	22213	111.62	5420	5750	5390	7040	3800	5420	5611.54	1.13	-3886	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	299	-6.28	2.11	12	0.41	-881.00	2622.00	16920	20240124	-67.32	4445	20241209	24.41	6900	-19.86	20250109	5040	9.72	20250102	16620	-66.73	20240213	4445	24.41	20241209	0.55	N	355690	500	27 억	61140	N	N	N	N
52	20250206	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	190	2	3.51	108607350	19323	97.10	5420	5750	5390	7040	3800	5420	5620.63	1.13	-4384	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	303	-6.37	2.14	12	0.36	-881.00	2622.00	16920	20240124	-66.84	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.55	N	355690	500	27 억	61140	N	N	N	N
53	20250206	131044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	190	2	3.51	93215230	16567	83.25	5420	5750	5390	7040	3800	5420	5626.56	1.13	-4265	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	303	-6.37	2.14	12	0.31	-881.00	2622.00	16920	20240124	-66.84	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.55	N	355690	500	27 억	61140	N	N	N	N
54	20250206	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5690	270	2	4.98	73494760	13073	65.69	5420	5750	5390	7040	3800	5420	5621.87	1.13	-3203	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	308	-6.46	2.17	12	0.24	-881.00	2622.00	16920	20240124	-66.37	4445	20241209	28.01	6900	-17.54	20250109	5040	12.90	20250102	16620	-65.76	20240213	4445	28.01	20241209	0.55	N	355690	500	27 억	61140	N	N	N	N
55	20250206	111036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5680	260	2	4.80	60683090	10817	54.35	5420	5750	5390	7040	3800	5420	5609.97	1.13	-3548	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	307	-6.45	2.17	12	0.20	-881.00	2622.00	16920	20240124	-66.43	4445	20241209	27.78	6900	-17.68	20250109	5040	12.70	20250102	16620	-65.82	20240213	4445	27.78	20241209	0.55	N	355690	500	27 억	61140	N	N	N	N
56	20250206	101036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	30	2	0.55	9604340	1764	8.86	5420	5520	5390	7040	3800	5420	5444.64	1.13	-596	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	295	-6.19	2.08	12	0.03	-881.00	2622.00	16920	20240124	-67.79	4445	20241209	22.61	6900	-21.01	20250109	5040	8.13	20250102	16620	-67.21	20240213	4445	22.61	20241209	0.55	N	355690	500	27 억	61140	N	N	N	N
57	20250206	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	0	3	0.00	4694740	869	4.37	5420	5420	5390	7040	3800	5420	5402.46	1.13	-29	5833	5626	5503	5296	5173	5565	5235	27	1620	500	3250	10	1	5404980	293	-6.15	2.07	12	0.02	-881.00	2622.00	16920	20240124	-67.97	4445	20241209	21.93	6900	-21.45	20250109	5040	7.54	20250102	16620	-67.39	20240213	4445	21.93	20241209	0.55	N	355690	500	27 억	61140	N	N	N	N
58	20250205	161032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5420	-110	5	-1.99	108886510	19899	77.32	5580	5710	5380	7180	3880	5530	5471.96	1.06	4086	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	293	-6.15	2.07	12	0.37	-881.00	2622.00	16980	20240123	-68.08	4445	20241209	21.93	6900	-21.45	20250109	5040	7.54	20250102	16620	-67.39	20240213	4445	21.93	20241209	0.54	N	355690	500	27 억	57321	N	N	N	N
59	20250205	151036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5450	-80	5	-1.45	105440340	19263	74.85	5580	5710	5380	7180	3880	5530	5473.72	1.06	4338	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	295	-6.19	2.08	12	0.36	-881.00	2622.00	16980	20240123	-67.90	4445	20241209	22.61	6900	-21.01	20250109	5040	8.13	20250102	16620	-67.21	20240213	4445	22.61	20241209	0.54	N	355690	500	27 억	57321	N	N	N	N
60	20250205	141036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5390	-140	5	-2.53	98517080	17981	69.87	5580	5710	5390	7180	3880	5530	5478.95	1.06	4001	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	291	-6.12	2.06	12	0.33	-881.00	2622.00	16980	20240123	-68.26	4445	20241209	21.26	6900	-21.88	20250109	5040	6.94	20250102	16620	-67.57	20240213	4445	21.26	20241209	0.54	N	355690	500	27 억	57321	N	N	N	N
61	20250205	131032	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5480	-50	5	-0.90	69119100	12565	48.82	5580	5710	5440	7180	3880	5530	5500.92	1.06	3686	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	296	-6.22	2.09	12	0.23	-881.00	2622.00	16980	20240123	-67.73	4445	20241209	23.28	6900	-20.58	20250109	5040	8.73	20250102	16620	-67.03	20240213	4445	23.28	20241209	0.54	N	355690	500	27 억	57321	N	N	N	N
62	20250205	121037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5460	-70	5	-1.27	58618390	10649	41.38	5580	5710	5440	7180	3880	5530	5504.59	1.06	3728	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	295	-6.20	2.08	12	0.20	-881.00	2622.00	16980	20240123	-67.84	4445	20241209	22.83	6900	-20.87	20250109	5040	8.33	20250102	16620	-67.15	20240213	4445	22.83	20241209	0.54	N	355690	500	27 억	57321	N	N	N	N
63	20250205	111031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5490	-40	5	-0.72	51918450	9424	36.62	5580	5710	5440	7180	3880	5530	5509.17	1.06	3165	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	297	-6.23	2.09	12	0.17	-881.00	2622.00	16980	20240123	-67.67	4445	20241209	23.51	6900	-20.43	20250109	5040	8.93	20250102	16620	-66.97	20240213	4445	23.51	20241209	0.54	N	355690	500	27 억	57321	N	N	N	N
64	20250205	101042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	0	3	0.00	27600500	4995	19.41	5580	5710	5440	7180	3880	5530	5525.63	1.06	2141	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	299	-6.28	2.11	12	0.09	-881.00	2622.00	16980	20240123	-67.43	4445	20241209	24.41	6900	-19.86	20250109	5040	9.72	20250102	16620	-66.73	20240213	4445	24.41	20241209	0.54	N	355690	500	27 억	57321	N	N	N	N
65	20250205	091050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5710	180	2	3.25	2256880	401	1.56	5580	5710	5550	7180	3880	5530	5628.13	1.06	-30	5903	5716	5603	5416	5303	5660	5360	27	1650	500	3310	10	1	5404980	309	-6.48	2.18	12	0.01	-881.00	2622.00	16980	20240123	-66.37	4445	20241209	28.46	6900	-17.25	20250109	5040	13.29	20250102	16620	-65.64	20240213	4445	28.46	20241209	0.54	N	355690	500	27 억	57321	N	N	N	N
66	20250204	161010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5530	-150	5	-2.64	143667810	25735	120.54	5660	5790	5490	7380	3980	5680	5582.58	0.98	4533	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	299	-6.28	2.11	12	0.48	-881.00	2622.00	17050	20240122	-67.57	4445	20241209	24.41	6900	-19.86	20250109	5040	9.72	20250102	16620	-66.73	20240213	4445	24.41	20241209	0.54	N	355690	500	27 억	52814	N	N	N	N
67	20250204	151023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-120	5	-2.11	137887810	24690	115.65	5660	5790	5490	7380	3980	5680	5584.76	0.98	5121	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	301	-6.31	2.12	12	0.46	-881.00	2622.00	17050	20240122	-67.39	4445	20241209	25.08	6900	-19.42	20250109	5040	10.32	20250102	16620	-66.55	20240213	4445	25.08	20241209	0.54	N	355690	500	27 억	52814	N	N	N	N
68	20250204	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5580	-100	5	-1.76	107624600	19226	90.06	5660	5790	5530	7380	3980	5680	5597.87	0.98	4369	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	302	-6.33	2.13	12	0.36	-881.00	2622.00	17050	20240122	-67.27	4445	20241209	25.53	6900	-19.13	20250109	5040	10.71	20250102	16620	-66.43	20240213	4445	25.53	20241209	0.54	N	355690	500	27 억	52814	N	N	N	N
69	20250204	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5560	-120	5	-2.11	97438570	17394	81.47	5660	5790	5530	7380	3980	5680	5601.85	0.98	4316	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	301	-6.31	2.12	12	0.32	-881.00	2622.00	17050	20240122	-67.39	4445	20241209	25.08	6900	-19.42	20250109	5040	10.32	20250102	16620	-66.55	20240213	4445	25.08	20241209	0.54	N	355690	500	27 억	52814	N	N	N	N
70	20250204	121036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5550	-130	5	-2.29	73823030	13146	61.58	5660	5790	5530	7380	3980	5680	5615.63	0.98	4041	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	300	-6.30	2.12	12	0.24	-881.00	2622.00	17050	20240122	-67.45	4445	20241209	24.86	6900	-19.57	20250109	5040	10.12	20250102	16620	-66.61	20240213	4445	24.86	20241209	0.54	N	355690	500	27 억	52814	N	N	N	N
71	20250204	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5610	-70	5	-1.23	34543630	6130	28.71	5660	5790	5530	7380	3980	5680	5635.18	0.98	1977	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	303	-6.37	2.14	12	0.11	-881.00	2622.00	17050	20240122	-67.10	4445	20241209	26.21	6900	-18.70	20250109	5040	11.31	20250102	16620	-66.25	20240213	4445	26.21	20241209	0.54	N	355690	500	27 억	52814	N	N	N	N
72	20250204	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5620	-60	5	-1.06	23508800	4170	19.53	5660	5790	5530	7380	3980	5680	5637.60	0.98	1550	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	304	-6.38	2.14	12	0.08	-881.00	2622.00	17050	20240122	-67.04	4445	20241209	26.43	6900	-18.55	20250109	5040	11.51	20250102	16620	-66.19	20240213	4445	26.43	20241209	0.54	N	355690	500	27 억	52814	N	N	N	N
73	20250204	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5740	60	2	1.06	1350040	236	1.11	5660	5750	5660	7380	3980	5680	5720.51	0.98	131	6320	6000	5840	5520	5360	5920	5440	27	1700	500	3400	10	1	5404980	310	-6.52	2.19	12	0.00	-881.00	2622.00	17050	20240122	-66.33	4445	20241209	29.13	6900	-16.81	20250109	5040	13.89	20250102	16620	-65.46	20240213	4445	29.13	20241209	0.54	N	355690	500	27 억	52814	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History