KissMeData/457600/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	161314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	-195	5	-4.68	1037209365	256670	27.35	4165	4190	3965	5410	2920	4165	4041.03	3.01	-6025	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	544	20.36	3.54	12	1.87	195.00	1121.00	10640	20241216	-62.69	3235	20250203	22.72	4560	-12.94	20250212	3235	22.72	20250203	10640	-62.69	20241216	3235	22.72	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
3	20250214	151314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4015	-150	5	-3.60	945760060	233740	24.91	4165	4190	3965	5410	2920	4165	4046.20	3.01	-3799	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	550	20.59	3.58	12	1.71	195.00	1121.00	10640	20241216	-62.27	3235	20250203	24.11	4560	-11.95	20250212	3235	24.11	20250203	10640	-62.27	20241216	3235	24.11	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
4	20250214	141314	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	-140	5	-3.36	712424930	175427	18.70	4165	4190	4010	5410	2920	4165	4061.09	3.01	-225	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	552	20.64	3.59	12	1.28	195.00	1121.00	10640	20241216	-62.17	3235	20250203	24.42	4560	-11.73	20250212	3235	24.42	20250203	10640	-62.17	20241216	3235	24.42	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
5	20250214	131317	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4035	-130	5	-3.12	634178385	156000	16.63	4165	4190	4010	5410	2920	4165	4065.24	3.01	-824	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	553	20.69	3.60	12	1.14	195.00	1121.00	10640	20241216	-62.08	3235	20250203	24.73	4560	-11.51	20250212	3235	24.73	20250203	10640	-62.08	20241216	3235	24.73	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
6	20250214	121313	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4030	-135	5	-3.24	559918360	137551	14.66	4165	4190	4010	5410	2920	4165	4070.62	3.01	-977	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	552	20.67	3.60	12	1.00	195.00	1121.00	10640	20241216	-62.12	3235	20250203	24.57	4560	-11.62	20250212	3235	24.57	20250203	10640	-62.12	20241216	3235	24.57	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
7	20250214	111309	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4075	-90	5	-2.16	488242200	119766	12.76	4165	4190	4010	5410	2920	4165	4076.63	3.01	-565	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	559	20.90	3.64	12	0.87	195.00	1121.00	10640	20241216	-61.70	3235	20250203	25.97	4560	-10.64	20250212	3235	25.97	20250203	10640	-61.70	20241216	3235	25.97	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
8	20250214	101310	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4060	-105	5	-2.52	416085210	101938	10.86	4165	4190	4010	5410	2920	4165	4081.74	3.01	3906	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	557	20.82	3.62	12	0.74	195.00	1121.00	10640	20241216	-61.84	3235	20250203	25.50	4560	-10.96	20250212	3235	25.50	20250203	10640	-61.84	20241216	3235	25.50	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
9	20250214	091316	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4100	-65	5	-1.56	150463790	36520	3.89	4165	4190	4065	5410	2920	4165	4120.03	3.01	-355	4545	4355	4245	4055	3945	4300	4000	14	1245	100	2910	5	1	13707500	562	21.03	3.66	12	0.27	195.00	1121.00	10640	20241216	-61.47	3235	20250203	26.74	4560	-10.09	20250212	3235	26.74	20250203	10640	-61.47	20241216	3235	26.74	20250203	0.37	N	457600	100	13 억	412971	N	N	N	N
10	20250213	161303	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4165	-55	5	-1.30	3994238395	935611	36.36	4200	4435	4135	5480	2955	4220	4269.21	2.96	7071	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	571	21.36	3.72	12	6.83	195.00	1121.00	10640	20241216	-60.86	3235	20250203	28.75	4560	-8.66	20250212	3235	28.75	20250203	10640	-60.86	20241216	3235	28.75	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
11	20250213	151305	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4175	-45	5	-1.07	3933785035	921110	35.80	4200	4435	4135	5480	2955	4220	4270.70	2.96	5769	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	572	21.41	3.72	12	6.72	195.00	1121.00	10640	20241216	-60.76	3235	20250203	29.06	4560	-8.44	20250212	3235	29.06	20250203	10640	-60.76	20241216	3235	29.06	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
12	20250213	141300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4180	-40	5	-0.95	3829053050	896015	34.82	4200	4435	4135	5480	2955	4220	4273.43	2.96	3684	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	573	21.44	3.73	12	6.54	195.00	1121.00	10640	20241216	-60.71	3235	20250203	29.21	4560	-8.33	20250212	3235	29.21	20250203	10640	-60.71	20241216	3235	29.21	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
13	20250213	131302	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4155	-65	5	-1.54	3752338265	877651	34.11	4200	4435	4135	5480	2955	4220	4275.43	2.96	3454	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	570	21.31	3.71	12	6.40	195.00	1121.00	10640	20241216	-60.95	3235	20250203	28.44	4560	-8.88	20250212	3235	28.44	20250203	10640	-60.95	20241216	3235	28.44	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
14	20250213	121301	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4170	-50	5	-1.18	3595909925	839981	32.64	4200	4435	4150	5480	2955	4220	4280.94	2.96	462	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	572	21.38	3.72	12	6.13	195.00	1121.00	10640	20241216	-60.81	3235	20250203	28.90	4560	-8.55	20250212	3235	28.90	20250203	10640	-60.81	20241216	3235	28.90	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
15	20250213	111300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4215	-5	5	-0.12	3227736540	751983	29.22	4200	4435	4200	5480	2955	4220	4292.30	2.96	18030	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	578	21.62	3.76	12	5.49	195.00	1121.00	10640	20241216	-60.39	3235	20250203	30.29	4560	-7.57	20250212	3235	30.29	20250203	10640	-60.39	20241216	3235	30.29	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
16	20250213	101300	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	0	3	0.00	2944307025	684861	26.61	4200	4435	4200	5480	2955	4220	4299.13	2.96	21313	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	578	21.64	3.76	12	5.00	195.00	1121.00	10640	20241216	-60.34	3235	20250203	30.45	4560	-7.46	20250212	3235	30.45	20250203	10640	-60.34	20241216	3235	30.45	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
17	20250213	091254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4325	105	2	2.49	2025093245	469225	18.23	4200	4435	4200	5480	2955	4220	4315.83	2.96	15031	4950	4585	4195	3830	3440	4767	4012	14	1260	100	2950	5	1	13707500	593	22.18	3.86	12	3.42	195.00	1121.00	10640	20241216	-59.35	3235	20250203	33.69	4560	-5.15	20250212	3235	33.69	20250203	10640	-59.35	20241216	3235	33.69	20250203	0.28	N	457600	100	13 억	405825	N	N	N	N
18	20250212	161251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4220	250	2	6.30	10923646935	2546847	332.71	3960	4560	3805	5160	2780	3970	4289.31	3.21	-35511	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	578	21.64	3.76	12	18.58	195.00	1121.00	10640	20241216	-60.34	3235	20250203	30.45	4560	-7.46	20250212	3235	30.45	20250203	10640	-60.34	20241216	3235	30.45	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
19	20250212	151250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4200	230	2	5.79	10688230480	2490964	325.41	3960	4560	3805	5160	2780	3970	4290.96	3.21	-34158	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	576	21.54	3.75	12	18.17	195.00	1121.00	10640	20241216	-60.53	3235	20250203	29.83	4560	-7.89	20250212	3235	29.83	20250203	10640	-60.53	20241216	3235	29.83	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
20	20250212	141252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4205	235	2	5.92	9754903615	2268157	296.30	3960	4560	3805	5160	2780	3970	4300.99	3.21	-38447	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	576	21.56	3.75	12	16.55	195.00	1121.00	10640	20241216	-60.48	3235	20250203	29.98	4560	-7.79	20250212	3235	29.98	20250203	10640	-60.48	20241216	3235	29.98	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
21	20250212	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4040	70	2	1.76	899443090	227151	29.67	3960	4080	3805	5160	2780	3970	3959.61	3.21	-9885	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	554	20.72	3.60	12	1.66	195.00	1121.00	10640	20241216	-62.03	3235	20250203	24.88	4525	-10.72	20250106	3235	24.88	20250203	10640	-62.03	20241216	3235	24.88	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
22	20250212	121251	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3950	-20	5	-0.50	506734080	129361	16.90	3960	4010	3805	5160	2780	3970	3916.70	3.21	-19196	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	541	20.26	3.52	12	0.94	195.00	1121.00	10640	20241216	-62.88	3235	20250203	22.10	4525	-12.71	20250106	3235	22.10	20250203	10640	-62.88	20241216	3235	22.10	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
23	20250212	111249	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3925	-45	5	-1.13	466833715	119196	15.57	3960	4010	3805	5160	2780	3970	3915.96	3.21	-19002	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	538	20.13	3.50	12	0.87	195.00	1121.00	10640	20241216	-63.11	3235	20250203	21.33	4525	-13.26	20250106	3235	21.33	20250203	10640	-63.11	20241216	3235	21.33	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
24	20250212	101243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3930	-40	5	-1.01	313288405	80412	10.50	3960	3975	3805	5160	2780	3970	3894.89	3.21	-16636	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	539	20.15	3.51	12	0.59	195.00	1121.00	10640	20241216	-63.06	3235	20250203	21.48	4525	-13.15	20250106	3235	21.48	20250203	10640	-63.06	20241216	3235	21.48	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
25	20250212	091153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3895	-75	5	-1.89	99347255	25495	3.33	3960	3970	3860	5160	2780	3970	3893.00	3.21	-5066	4390	4180	3990	3780	3590	4285	3885	14	1190	100	2770	5	1	13707500	534	19.97	3.47	12	0.19	195.00	1121.00	10640	20241216	-63.39	3235	20250203	20.40	4525	-13.92	20250106	3235	20.40	20250203	10640	-63.39	20241216	3235	20.40	20250203	0.18	N	457600	100	13 억	439782	N	N	N	N
26	20250211	161254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3970	115	2	2.98	3044425610	758924	79.59	3890	4200	3800	5010	2700	3855	4011.55	3.14	10663	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	544	20.36	3.54	12	5.54	195.00	1121.00	10640	20241216	-62.69	3235	20250203	22.72	4525	-12.27	20250106	3235	22.72	20250203	10640	-62.69	20241216	3235	22.72	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
27	20250211	151256	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3965	110	2	2.85	2966198990	739162	77.52	3890	4200	3800	5010	2700	3855	4012.92	3.14	9394	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	544	20.33	3.54	12	5.39	195.00	1121.00	10640	20241216	-62.73	3235	20250203	22.57	4525	-12.38	20250106	3235	22.57	20250203	10640	-62.73	20241216	3235	22.57	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
28	20250211	141253	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3900	45	2	1.17	2735126305	680217	71.34	3890	4200	3800	5010	2700	3855	4020.96	3.14	15501	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	535	20.00	3.48	12	4.96	195.00	1121.00	10640	20241216	-63.35	3235	20250203	20.56	4525	-13.81	20250106	3235	20.56	20250203	10640	-63.35	20241216	3235	20.56	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
29	20250211	131255	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3990	135	2	3.50	2383553035	590558	61.93	3890	4200	3800	5010	2700	3855	4036.10	3.14	15322	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	547	20.46	3.56	12	4.31	195.00	1121.00	10640	20241216	-62.50	3235	20250203	23.34	4525	-11.82	20250106	3235	23.34	20250203	10640	-62.50	20241216	3235	23.34	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
30	20250211	121252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	170	2	4.41	2247347245	556589	58.37	3890	4200	3800	5010	2700	3855	4037.71	3.14	21654	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	552	20.64	3.59	12	4.06	195.00	1121.00	10640	20241216	-62.17	3235	20250203	24.42	4525	-11.05	20250106	3235	24.42	20250203	10640	-62.17	20241216	3235	24.42	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
31	20250211	111254	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3960	105	2	2.72	1929495995	477960	50.13	3890	4200	3800	5010	2700	3855	4036.94	3.14	25166	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	543	20.31	3.53	12	3.49	195.00	1121.00	10640	20241216	-62.78	3235	20250203	22.41	4525	-12.49	20250106	3235	22.41	20250203	10640	-62.78	20241216	3235	22.41	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
32	20250211	101252	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	4025	170	2	4.41	1618351975	399597	41.91	3890	4200	3800	5010	2700	3855	4049.96	3.14	35138	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	552	20.64	3.59	12	2.92	195.00	1121.00	10640	20241216	-62.17	3235	20250203	24.42	4525	-11.05	20250106	3235	24.42	20250203	10640	-62.17	20241216	3235	24.42	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
33	20250211	091259	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3955	100	2	2.59	216961100	55656	5.84	3890	4000	3800	5010	2700	3855	3898.25	3.14	6330	4435	4145	3835	3545	3235	4290	3690	14	1155	100	2690	5	1	13707500	542	20.28	3.53	12	0.41	195.00	1121.00	10640	20241216	-62.83	3235	20250203	22.26	4525	-12.60	20250106	3235	22.26	20250203	10640	-62.83	20241216	3235	22.26	20250203	0.13	N	457600	100	13 억	430827	N	N	N	N
34	20250210	161245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3855	275	2	7.68	3692120860	944898	859.06	3580	4125	3525	4650	2510	3580	3907.53	3.03	15001	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	528	19.77	3.44	12	6.89	195.00	1121.00	10640	20241216	-63.77	3235	20250203	19.17	4525	-14.81	20250106	3235	19.17	20250203	10640	-63.77	20241216	3235	19.17	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
35	20250210	151246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3840	260	2	7.26	3590502380	918515	835.07	3580	4125	3525	4650	2510	3580	3909.03	3.03	16062	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	526	19.69	3.43	12	6.70	195.00	1121.00	10640	20241216	-63.91	3235	20250203	18.70	4525	-15.14	20250106	3235	18.70	20250203	10640	-63.91	20241216	3235	18.70	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
36	20250210	141244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3830	250	2	6.98	3361842555	858878	780.85	3580	4125	3525	4650	2510	3580	3914.23	3.03	10838	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	525	19.64	3.42	12	6.27	195.00	1121.00	10640	20241216	-64.00	3235	20250203	18.39	4525	-15.36	20250106	3235	18.39	20250203	10640	-64.00	20241216	3235	18.39	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
37	20250210	131248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3825	245	2	6.84	3127590135	797523	725.07	3580	4125	3525	4650	2510	3580	3921.63	3.03	9089	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	524	19.62	3.41	12	5.82	195.00	1121.00	10640	20241216	-64.05	3235	20250203	18.24	4525	-15.47	20250106	3235	18.24	20250203	10640	-64.05	20241216	3235	18.24	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
38	20250210	121241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3735	155	2	4.33	338429060	92778	84.35	3580	3755	3525	4650	2510	3580	3647.73	3.03	15398	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	512	19.15	3.33	12	0.68	195.00	1121.00	10640	20241216	-64.90	3235	20250203	15.46	4525	-17.46	20250106	3235	15.46	20250203	10640	-64.90	20241216	3235	15.46	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
39	20250210	111237	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	25	2	0.70	131045015	36579	33.26	3580	3635	3525	4650	2510	3580	3582.52	3.03	-123	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	494	18.49	3.22	12	0.27	195.00	1121.00	10640	20241216	-66.12	3235	20250203	11.44	4525	-20.33	20250106	3235	11.44	20250203	10640	-66.12	20241216	3235	11.44	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
40	20250210	101236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	10	2	0.28	95420210	26680	24.26	3580	3635	3525	4650	2510	3580	3576.47	3.03	285	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	492	18.41	3.20	12	0.19	195.00	1121.00	10640	20241216	-66.26	3235	20250203	10.97	4525	-20.66	20250106	3235	10.97	20250203	10640	-66.26	20241216	3235	10.97	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
41	20250210	091235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3540	-40	5	-1.12	24100840	6810	6.19	3580	3580	3525	4650	2510	3580	3539.04	3.03	2174	3733	3656	3578	3501	3423	3617	3462	14	1070	100	2500	5	1	13707500	485	18.15	3.16	12	0.05	195.00	1121.00	10640	20241216	-66.73	3235	20250203	9.43	4525	-21.77	20250106	3235	9.43	20250203	10640	-66.73	20241216	3235	9.43	20250203	0.11	N	457600	100	13 억	414978	N	N	N	N
42	20250207	161222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-15	5	-0.42	391851175	109081	47.83	3655	3655	3500	4670	2520	3595	3592.29	2.98	6356	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	491	18.36	3.19	12	0.80	195.00	1121.00	10640	20241216	-66.35	3235	20250203	10.66	4525	-20.88	20250106	3235	10.66	20250203	10640	-66.35	20241216	3235	10.66	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
43	20250207	151224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-45	5	-1.25	365053595	101608	44.56	3655	3655	3500	4670	2520	3595	3592.75	2.98	8974	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	487	18.21	3.17	12	0.74	195.00	1121.00	10640	20241216	-66.64	3235	20250203	9.74	4525	-21.55	20250106	3235	9.74	20250203	10640	-66.64	20241216	3235	9.74	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
44	20250207	141223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	0	3	0.00	258366510	71755	31.47	3655	3655	3500	4670	2520	3595	3600.71	2.98	-3382	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	493	18.44	3.21	12	0.52	195.00	1121.00	10640	20241216	-66.21	3235	20250203	11.13	4525	-20.55	20250106	3235	11.13	20250203	10640	-66.21	20241216	3235	11.13	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
45	20250207	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	0	3	0.00	241651725	67089	29.42	3655	3655	3500	4670	2520	3595	3602.00	2.98	-3422	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	493	18.44	3.21	12	0.49	195.00	1121.00	10640	20241216	-66.21	3235	20250203	11.13	4525	-20.55	20250106	3235	11.13	20250203	10640	-66.21	20241216	3235	11.13	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
46	20250207	121221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	5	2	0.14	212902685	59091	25.91	3655	3655	3500	4670	2520	3595	3603.02	2.98	-4563	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	493	18.46	3.21	12	0.43	195.00	1121.00	10640	20241216	-66.17	3235	20250203	11.28	4525	-20.44	20250106	3235	11.28	20250203	10640	-66.17	20241216	3235	11.28	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
47	20250207	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3625	30	2	0.83	175422985	48665	21.34	3655	3655	3500	4670	2520	3595	3604.79	2.98	-4630	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	497	18.59	3.23	12	0.36	195.00	1121.00	10640	20241216	-65.93	3235	20250203	12.06	4525	-19.89	20250106	3235	12.06	20250203	10640	-65.93	20241216	3235	12.06	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
48	20250207	101223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	35	2	0.97	116899130	32494	14.25	3655	3655	3500	4670	2520	3595	3597.59	2.98	-2559	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	498	18.62	3.24	12	0.24	195.00	1121.00	10640	20241216	-65.88	3235	20250203	12.21	4525	-19.78	20250106	3235	12.21	20250203	10640	-65.88	20241216	3235	12.21	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
49	20250207	091230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-45	5	-1.25	32574010	9153	4.01	3655	3655	3500	4670	2520	3595	3557.07	2.98	1127	3821	3707	3566	3452	3311	3765	3510	14	1075	100	2510	5	1	13707500	487	18.21	3.17	12	0.07	195.00	1121.00	10640	20241216	-66.64	3235	20250203	9.74	4525	-21.55	20250106	3235	9.74	20250203	10640	-66.64	20241216	3235	9.74	20250203	0.10	N	457600	100	13 억	408622	N	N	N	N
50	20250206	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3595	170	2	4.96	808957115	226726	124.37	3425	3680	3425	4450	2400	3425	3567.89	2.92	11700	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	493	18.44	3.21	12	1.65	195.00	1121.00	10640	20241216	-66.21	3235	20250203	11.13	4525	-20.55	20250106	3235	11.13	20250203	10640	-66.21	20241216	3235	11.13	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
51	20250206	151157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	165	2	4.82	779244365	218454	119.83	3425	3680	3425	4450	2400	3425	3567.09	2.92	6627	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	492	18.41	3.20	12	1.59	195.00	1121.00	10640	20241216	-66.26	3235	20250203	10.97	4525	-20.66	20250106	3235	10.97	20250203	10640	-66.26	20241216	3235	10.97	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
52	20250206	141155	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	180	2	5.26	740756965	207706	113.94	3425	3680	3425	4450	2400	3425	3566.37	2.92	4350	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	494	18.49	3.22	12	1.52	195.00	1121.00	10640	20241216	-66.12	3235	20250203	11.44	4525	-20.33	20250106	3235	11.44	20250203	10640	-66.12	20241216	3235	11.44	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
53	20250206	131153	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3585	160	2	4.67	632964505	177823	97.54	3425	3680	3425	4450	2400	3425	3559.52	2.92	1781	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	491	18.38	3.20	12	1.30	195.00	1121.00	10640	20241216	-66.31	3235	20250203	10.82	4525	-20.77	20250106	3235	10.82	20250203	10640	-66.31	20241216	3235	10.82	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
54	20250206	121149	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	120	2	3.50	565761915	159025	87.23	3425	3680	3425	4450	2400	3425	3557.69	2.92	1019	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	486	18.18	3.16	12	1.16	195.00	1121.00	10640	20241216	-66.68	3235	20250203	9.58	4525	-21.66	20250106	3235	9.58	20250203	10640	-66.68	20241216	3235	9.58	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
55	20250206	111145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	100	2	2.92	528255525	148402	81.40	3425	3680	3425	4450	2400	3425	3559.63	2.92	3409	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	483	18.08	3.14	12	1.08	195.00	1121.00	10640	20241216	-66.87	3235	20250203	8.96	4525	-22.10	20250106	3235	8.96	20250203	10640	-66.87	20241216	3235	8.96	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
56	20250206	101144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3655	230	2	6.72	376943140	105868	58.07	3425	3680	3425	4450	2400	3425	3560.50	2.92	-3109	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	501	18.74	3.26	12	0.77	195.00	1121.00	10640	20241216	-65.65	3235	20250203	12.98	4525	-19.23	20250106	3235	12.98	20250203	10640	-65.65	20241216	3235	12.98	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
57	20250206	091158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3445	20	2	0.58	32062010	9306	5.10	3425	3470	3425	4450	2400	3425	3445.31	2.92	-4324	3541	3482	3431	3372	3321	3512	3402	14	1025	100	2390	5	1	13707500	472	17.67	3.07	12	0.07	195.00	1121.00	10640	20241216	-67.62	3235	20250203	6.49	4525	-23.87	20250106	3235	6.49	20250203	10640	-67.62	20241216	3235	6.49	20250203	0.07	N	457600	100	13 억	400276	N	N	N	N
58	20250205	161138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	25	2	0.74	618775705	180881	123.34	3400	3490	3380	4420	2380	3400	3420.87	2.85	9282	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	469	17.56	3.06	12	1.32	195.00	1121.00	10640	20241216	-67.81	3235	20250203	5.87	4525	-24.31	20250106	3235	5.87	20250203	10640	-67.81	20241216	3235	5.87	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
59	20250205	151143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	10	2	0.29	575056120	168078	114.61	3400	3490	3380	4420	2380	3400	3421.36	2.85	7024	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	467	17.49	3.04	12	1.23	195.00	1121.00	10640	20241216	-67.95	3235	20250203	5.41	4525	-24.64	20250106	3235	5.41	20250203	10640	-67.95	20241216	3235	5.41	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
60	20250205	141141	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3395	-5	5	-0.15	526256525	153762	104.85	3400	3490	3380	4420	2380	3400	3422.54	2.85	10550	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	465	17.41	3.03	12	1.12	195.00	1121.00	10640	20241216	-68.09	3235	20250203	4.95	4525	-24.97	20250106	3235	4.95	20250203	10640	-68.09	20241216	3235	4.95	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
61	20250205	131139	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	70	2	2.06	400337330	116951	79.75	3400	3490	3380	4420	2380	3400	3423.12	2.85	18087	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	476	17.79	3.10	12	0.85	195.00	1121.00	10640	20241216	-67.39	3235	20250203	7.26	4525	-23.31	20250106	3235	7.26	20250203	10640	-67.39	20241216	3235	7.26	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
62	20250205	121143	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	75	2	2.21	378425980	110641	75.44	3400	3485	3380	4420	2380	3400	3420.31	2.85	16686	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	476	17.82	3.10	12	0.81	195.00	1121.00	10640	20241216	-67.34	3235	20250203	7.42	4525	-23.20	20250106	3235	7.42	20250203	10640	-67.34	20241216	3235	7.42	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
63	20250205	111138	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	50	2	1.47	333590990	97671	66.60	3400	3485	3380	4420	2380	3400	3415.46	2.85	15542	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	473	17.69	3.08	12	0.71	195.00	1121.00	10640	20241216	-67.58	3235	20250203	6.65	4525	-23.76	20250106	3235	6.65	20250203	10640	-67.58	20241216	3235	6.65	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
64	20250205	101147	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3420	20	2	0.59	140089300	41175	28.08	3400	3450	3380	4420	2380	3400	3402.29	2.85	2074	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	469	17.54	3.05	12	0.30	195.00	1121.00	10640	20241216	-67.86	3235	20250203	5.72	4525	-24.42	20250106	3235	5.72	20250203	10640	-67.86	20241216	3235	5.72	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
65	20250205	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3385	-15	5	-0.44	83367140	24540	16.73	3400	3450	3380	4420	2380	3400	3397.19	2.85	3045	3473	3436	3403	3366	3333	3420	3350	14	1020	100	2380	5	1	13707500	464	17.36	3.02	12	0.18	195.00	1121.00	10640	20241216	-68.19	3235	20250203	4.64	4525	-25.19	20250106	3235	4.64	20250203	10640	-68.19	20241216	3235	4.64	20250203	0.04	N	457600	100	13 억	390994	N	N	N	N
66	20250204	161116	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3400	10	2	0.29	490970665	144525	71.62	3410	3440	3370	4405	2375	3390	3397.11	2.72	17730	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	466	17.44	3.03	12	1.05	195.00	1121.00	10640	20241216	-68.05	3235	20250203	5.10	4525	-24.86	20250106	3235	5.10	20250203	10640	-68.05	20241216	3235	5.10	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
67	20250204	151128	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	462493530	136136	67.47	3410	3440	3370	4405	2375	3390	3397.29	2.72	14849	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	465	17.38	3.02	12	0.99	195.00	1121.00	10640	20241216	-68.14	3235	20250203	4.79	4525	-25.08	20250106	3235	4.79	20250203	10640	-68.14	20241216	3235	4.79	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
68	20250204	141127	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	401957510	118287	58.62	3410	3440	3370	4405	2375	3390	3398.15	2.72	13371	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	465	17.38	3.02	12	0.86	195.00	1121.00	10640	20241216	-68.14	3235	20250203	4.79	4525	-25.08	20250106	3235	4.79	20250203	10640	-68.14	20241216	3235	4.79	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
69	20250204	131131	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3405	15	2	0.44	337886415	99402	49.26	3410	3440	3370	4405	2375	3390	3399.19	2.72	18770	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	467	17.46	3.04	12	0.73	195.00	1121.00	10640	20241216	-68.00	3235	20250203	5.26	4525	-24.75	20250106	3235	5.26	20250203	10640	-68.00	20241216	3235	5.26	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
70	20250204	121144	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3410	20	2	0.59	310575620	91374	45.28	3410	3440	3370	4405	2375	3390	3398.95	2.72	17756	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	467	17.49	3.04	12	0.67	195.00	1121.00	10640	20241216	-67.95	3235	20250203	5.41	4525	-24.64	20250106	3235	5.41	20250203	10640	-67.95	20241216	3235	5.41	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
71	20250204	111123	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3390	0	3	0.00	239375920	70418	34.90	3410	3440	3370	4405	2375	3390	3399.36	2.72	10309	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	465	17.38	3.02	12	0.51	195.00	1121.00	10640	20241216	-68.14	3235	20250203	4.79	4525	-25.08	20250106	3235	4.79	20250203	10640	-68.14	20241216	3235	4.79	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
72	20250204	101129	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	35	2	1.03	108062150	31716	15.72	3410	3440	3380	4405	2375	3390	3407.18	2.72	11139	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	469	17.56	3.06	12	0.23	195.00	1121.00	10640	20241216	-67.81	3235	20250203	5.87	4525	-24.31	20250106	3235	5.87	20250203	10640	-67.81	20241216	3235	5.87	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N
73	20250204	091125	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3430	40	2	1.18	22148610	6488	3.22	3410	3440	3400	4405	2375	3390	3413.78	2.72	3023	3773	3581	3408	3216	3043	3495	3130	14	1015	100	2370	5	1	13707500	470	17.59	3.06	12	0.05	195.00	1121.00	10640	20241216	-67.76	3235	20250203	6.03	4525	-24.20	20250106	3235	6.03	20250203	10640	-67.76	20241216	3235	6.03	20250203	0.04	N	457600	100	13 억	373257	N	N	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History