KissMeData/200710/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

30 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160746	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15410	-350	5	-2.22	593074690	38344	80.14	15980	15980	15310	20450	11040	15760	15467.21	1.37	-1510	16853	16306	16003	15456	15153	16155	15305	70	4690	500	11030	10	1	13440822	2071	-14.52	1.49	12	0.29	-1061.00	10357.00	41700	20240507	-63.05	12060	20241209	27.78	23000	-33.00	20250214	12630	22.01	20250409	37250	-58.63	20240516	12060	27.78	20241209	4.87	Y	200710	500	70 억	183657	N	N	7776	N	N
3	20250516	150800	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15390	-370	5	-2.35	581137160	37569	78.52	15980	15980	15310	20450	11040	15760	15468.53	1.37	-1612	16853	16306	16003	15456	15153	16155	15305	70	4690	500	11030	10	1	13440822	2069	-14.51	1.49	12	0.28	-1061.00	10357.00	41700	20240507	-63.09	12060	20241209	27.61	23000	-33.09	20250214	12630	21.85	20250409	37250	-58.68	20240516	12060	27.61	20241209	4.87	Y	200710	500	70 억	183657	N	N	6470	N	N
4	20250516	140755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15390	-370	5	-2.35	501154565	32377	67.67	15980	15980	15310	20450	11040	15760	15478.72	1.37	-1042	16853	16306	16003	15456	15153	16155	15305	70	4690	500	11030	10	1	13440822	2069	-14.51	1.49	12	0.24	-1061.00	10357.00	41700	20240507	-63.09	12060	20241209	27.61	23000	-33.09	20250214	12630	21.85	20250409	37250	-58.68	20240516	12060	27.61	20241209	4.87	Y	200710	500	70 억	183657	N	N	6470	N	N
5	20250516	130752	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15400	-360	5	-2.28	440060210	28412	59.38	15980	15980	15310	20450	11040	15760	15488.53	1.37	-373	16853	16306	16003	15456	15153	16155	15305	70	4690	500	11030	10	1	13440822	2070	-14.51	1.49	12	0.21	-1061.00	10357.00	41700	20240507	-63.07	12060	20241209	27.69	23000	-33.04	20250214	12630	21.93	20250409	37250	-58.66	20240516	12060	27.69	20241209	4.87	Y	200710	500	70 억	183657	N	N	6470	N	N
6	20250516	120757	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15350	-410	5	-2.60	378512120	24407	51.01	15980	15980	15310	20450	11040	15760	15508.34	1.37	-831	16853	16306	16003	15456	15153	16155	15305	70	4690	500	11030	10	1	13440822	2063	-14.47	1.48	12	0.18	-1061.00	10357.00	41700	20240507	-63.19	12060	20241209	27.28	23000	-33.26	20250214	12630	21.54	20250409	37250	-58.79	20240516	12060	27.28	20241209	4.87	Y	200710	500	70 억	183657	N	N	6470	N	N
7	20250516	110726	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15470	-290	5	-1.84	293122640	18856	39.41	15980	15980	15450	20450	11040	15760	15545.32	1.37	-1181	16853	16306	16003	15456	15153	16155	15305	70	4690	500	11030	10	1	13440822	2079	-14.58	1.49	12	0.14	-1061.00	10357.00	41700	20240507	-62.90	12060	20241209	28.28	23000	-32.74	20250214	12630	22.49	20250409	37250	-58.47	20240516	12060	28.28	20241209	4.87	Y	200710	500	70 억	183657	N	N	6470	N	N
8	20250516	100751	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15530	-230	5	-1.46	196591150	12624	26.38	15980	15980	15480	20450	11040	15760	15572.81	1.37	-1683	16853	16306	16003	15456	15153	16155	15305	70	4690	500	11030	10	1	13440822	2087	-14.64	1.50	12	0.09	-1061.00	10357.00	41700	20240507	-62.76	12060	20241209	28.77	23000	-32.48	20250214	12630	22.96	20250409	37250	-58.31	20240516	12060	28.77	20241209	4.87	Y	200710	500	70 억	183657	N	N	6470	N	N
9	20250516	090759	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15710	-50	5	-0.32	25436140	1614	3.37	15980	15980	15690	20450	11040	15760	15759.69	1.37	-1206	16853	16306	16003	15456	15153	16155	15305	70	4690	500	11030	10	1	13440822	2112	-14.81	1.52	12	0.01	-1061.00	10357.00	41700	20240507	-62.33	12060	20241209	30.27	23000	-31.70	20250214	12630	24.39	20250409	37250	-57.83	20240516	12060	30.27	20241209	4.87	Y	200710	500	70 억	183657	N	N	6470	N	N
10	20250515	160854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15760	-490	5	-3.02	765121575	47848	139.04	16110	16550	15700	21100	11380	16250	15990.67	1.45	-8916	16576	16412	16226	16062	15876	16495	16145	70	4850	500	11370	10	1	13440822	2118	-14.85	1.52	12	0.36	-1061.00	10357.00	41700	20240507	-62.21	12060	20241209	30.68	23000	-31.48	20250214	12630	24.78	20250409	37250	-57.69	20240516	12060	30.68	20241209	4.88	Y	200710	500	70 억	195454	N	N	6470	N	N
11	20250515	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15730	-520	5	-3.20	725105555	45305	131.65	16110	16550	15730	21100	11380	16250	16004.98	1.45	-8352	16576	16412	16226	16062	15876	16495	16145	70	4850	500	11370	10	1	13440822	2114	-14.83	1.52	12	0.34	-1061.00	10357.00	41700	20240507	-62.28	12060	20241209	30.43	23000	-31.61	20250214	12630	24.54	20250409	37250	-57.77	20240516	12060	30.43	20241209	4.88	Y	200710	500	70 억	195454	N	N	6604	N	N
12	20250515	140904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15790	-460	5	-2.83	643485295	40125	116.60	16110	16550	15790	21100	11380	16250	16037.02	1.45	-7125	16576	16412	16226	16062	15876	16495	16145	70	4850	500	11370	10	1	13440822	2122	-14.88	1.52	12	0.30	-1061.00	10357.00	41700	20240507	-62.13	12060	20241209	30.93	23000	-31.35	20250214	12630	25.02	20250409	37250	-57.61	20240516	12060	30.93	20241209	4.88	Y	200710	500	70 억	195454	N	N	6604	N	N
13	20250515	130901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15950	-300	5	-1.85	536101315	33366	96.96	16110	16550	15920	21100	11380	16250	16067.29	1.45	-4950	16576	16412	16226	16062	15876	16495	16145	70	4850	500	11370	10	1	13440822	2144	-15.03	1.54	12	0.25	-1061.00	10357.00	41700	20240507	-61.75	12060	20241209	32.26	23000	-30.65	20250214	12630	26.29	20250409	37250	-57.18	20240516	12060	32.26	20241209	4.88	Y	200710	500	70 억	195454	N	N	6604	N	N
14	20250515	120904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15990	-260	5	-1.60	468000235	29098	84.56	16110	16550	15940	21100	11380	16250	16083.59	1.45	-3146	16576	16412	16226	16062	15876	16495	16145	70	4850	500	11370	10	1	13440822	2149	-15.07	1.54	12	0.22	-1061.00	10357.00	41700	20240507	-61.65	12060	20241209	32.59	23000	-30.48	20250214	12630	26.60	20250409	37250	-57.07	20240516	12060	32.59	20241209	4.88	Y	200710	500	70 억	195454	N	N	6604	N	N
15	20250515	110904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	-210	5	-1.29	378906410	23527	68.37	16110	16550	15940	21100	11380	16250	16105.17	1.45	-4532	16576	16412	16226	16062	15876	16495	16145	70	4850	500	11370	10	1	13440822	2156	-15.12	1.55	12	0.18	-1061.00	10357.00	41700	20240507	-61.53	12060	20241209	33.00	23000	-30.26	20250214	12630	27.00	20250409	37250	-56.94	20240516	12060	33.00	20241209	4.88	Y	200710	500	70 억	195454	N	N	6604	N	N
16	20250515	100903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16040	-210	5	-1.29	260987400	16168	46.98	16110	16550	15940	21100	11380	16250	16142.22	1.45	-987	16576	16412	16226	16062	15876	16495	16145	70	4850	500	11370	10	1	13440822	2156	-15.12	1.55	12	0.12	-1061.00	10357.00	41700	20240507	-61.53	12060	20241209	33.00	23000	-30.26	20250214	12630	27.00	20250409	37250	-56.94	20240516	12060	33.00	20241209	4.88	Y	200710	500	70 억	195454	N	N	6604	N	N
17	20250515	090908	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16010	-240	5	-1.48	61034570	3793	11.02	16110	16300	15940	21100	11380	16250	16091.37	1.45	-120	16576	16412	16226	16062	15876	16495	16145	70	4850	500	11370	10	1	13440822	2152	-15.09	1.55	12	0.03	-1061.00	10357.00	41700	20240507	-61.61	12060	20241209	32.75	23000	-30.39	20250214	12630	26.76	20250409	37250	-57.02	20240516	12060	32.75	20241209	4.88	Y	200710	500	70 억	195454	N	N	6604	N	N
18	20250514	160859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	200	2	1.25	558302435	34412	60.35	16150	16390	16040	20850	11240	16050	16224.06	1.37	2174	17076	16562	16286	15772	15496	16425	15635	70	4800	500	11230	10	1	13440822	2184	-15.32	1.57	12	0.26	-1061.00	10357.00	41950	20240430	-61.26	12060	20241209	34.74	23000	-29.35	20250214	12630	28.66	20250409	37250	-56.38	20240516	12060	34.74	20241209	5.02	Y	200710	500	70 억	184292	N	N	6604	N	N
19	20250514	150904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	200	2	1.25	544275965	33549	58.83	16150	16390	16040	20850	11240	16050	16223.31	1.37	2149	17076	16562	16286	15772	15496	16425	15635	70	4800	500	11230	10	1	13440822	2184	-15.32	1.57	12	0.25	-1061.00	10357.00	41950	20240430	-61.26	12060	20241209	34.74	23000	-29.35	20250214	12630	28.66	20250409	37250	-56.38	20240516	12060	34.74	20241209	5.02	Y	200710	500	70 억	184292	N	N	7429	N	N
20	20250514	140903	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16240	190	2	1.18	482881225	29769	52.20	16150	16390	16040	20850	11240	16050	16220.94	1.37	2395	17076	16562	16286	15772	15496	16425	15635	70	4800	500	11230	10	1	13440822	2183	-15.31	1.57	12	0.22	-1061.00	10357.00	41950	20240430	-61.29	12060	20241209	34.66	23000	-29.39	20250214	12630	28.58	20250409	37250	-56.40	20240516	12060	34.66	20241209	5.02	Y	200710	500	70 억	184292	N	N	7429	N	N
21	20250514	130902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16300	250	2	1.56	406624885	25087	43.99	16150	16390	16040	20850	11240	16050	16208.59	1.37	996	17076	16562	16286	15772	15496	16425	15635	70	4800	500	11230	10	1	13440822	2191	-15.36	1.57	12	0.19	-1061.00	10357.00	41950	20240430	-61.14	12060	20241209	35.16	23000	-29.13	20250214	12630	29.06	20250409	37250	-56.24	20240516	12060	35.16	20241209	5.02	Y	200710	500	70 억	184292	N	N	7429	N	N
22	20250514	120902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16330	280	2	1.74	360927970	22285	39.08	16150	16390	16040	20850	11240	16050	16196.00	1.37	1971	17076	16562	16286	15772	15496	16425	15635	70	4800	500	11230	10	1	13440822	2195	-15.39	1.58	12	0.17	-1061.00	10357.00	41950	20240430	-61.07	12060	20241209	35.41	23000	-29.00	20250214	12630	29.30	20250409	37250	-56.16	20240516	12060	35.41	20241209	5.02	Y	200710	500	70 억	184292	N	N	7429	N	N
23	20250514	110900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16240	190	2	1.18	282632410	17471	30.64	16150	16390	16040	20850	11240	16050	16177.23	1.37	3189	17076	16562	16286	15772	15496	16425	15635	70	4800	500	11230	10	1	13440822	2183	-15.31	1.57	12	0.13	-1061.00	10357.00	41950	20240430	-61.29	12060	20241209	34.66	23000	-29.39	20250214	12630	28.58	20250409	37250	-56.40	20240516	12060	34.66	20241209	5.02	Y	200710	500	70 억	184292	N	N	7429	N	N
24	20250514	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16110	60	2	0.37	192020080	11875	20.82	16150	16390	16040	20850	11240	16050	16170.11	1.37	730	17076	16562	16286	15772	15496	16425	15635	70	4800	500	11230	10	1	13440822	2165	-15.18	1.56	12	0.09	-1061.00	10357.00	41950	20240430	-61.60	12060	20241209	33.58	23000	-29.96	20250214	12630	27.55	20250409	37250	-56.75	20240516	12060	33.58	20241209	5.02	Y	200710	500	70 억	184292	N	N	7429	N	N
25	20250514	090907	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16340	290	2	1.81	50749090	3129	5.49	16150	16390	16090	20850	11240	16050	16218.95	1.37	1177	17076	16562	16286	15772	15496	16425	15635	70	4800	500	11230	10	1	13440822	2196	-15.40	1.58	12	0.02	-1061.00	10357.00	41950	20240430	-61.05	12060	20241209	35.49	23000	-28.96	20250214	12630	29.37	20250409	37250	-56.13	20240516	12060	35.49	20241209	5.02	Y	200710	500	70 억	184292	N	N	7429	N	N
26	20250513	160845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16050	-180	5	-1.11	929123580	57024	61.42	16790	16800	16010	21050	11370	16230	16293.55	1.44	-7320	16770	16500	15960	15690	15150	16635	15825	70	4820	500	11360	10	1	13440822	2157	-15.13	1.55	12	0.42	-1061.00	10357.00	43250	20240429	-62.89	12060	20241209	33.08	23000	-30.22	20250214	12630	27.08	20250409	37250	-56.91	20240516	12060	33.08	20241209	5.02	Y	200710	500	70 억	193795	N	N	7429	N	N
27	20250513	150856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16050	-180	5	-1.11	893333440	54792	59.02	16790	16800	16030	21050	11370	16230	16304.09	1.44	-6508	16770	16500	15960	15690	15150	16635	15825	70	4820	500	11360	10	1	13440822	2157	-15.13	1.55	12	0.41	-1061.00	10357.00	43250	20240429	-62.89	12060	20241209	33.08	23000	-30.22	20250214	12630	27.08	20250409	37250	-56.91	20240516	12060	33.08	20241209	5.02	Y	200710	500	70 억	193795	N	N	9233	N	N
28	20250513	140857	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16090	-140	5	-0.86	807504200	49446	53.26	16790	16800	16070	21050	11370	16230	16331.03	1.44	-6120	16770	16500	15960	15690	15150	16635	15825	70	4820	500	11360	10	1	13440822	2163	-15.16	1.55	12	0.37	-1061.00	10357.00	43250	20240429	-62.80	12060	20241209	33.42	23000	-30.04	20250214	12630	27.40	20250409	37250	-56.81	20240516	12060	33.42	20241209	5.02	Y	200710	500	70 억	193795	N	N	9233	N	N
29	20250513	130858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16130	-100	5	-0.62	750865930	45928	49.47	16790	16800	16070	21050	11370	16230	16348.76	1.44	-4694	16770	16500	15960	15690	15150	16635	15825	70	4820	500	11360	10	1	13440822	2168	-15.20	1.56	12	0.34	-1061.00	10357.00	43250	20240429	-62.71	12060	20241209	33.75	23000	-29.87	20250214	12630	27.71	20250409	37250	-56.70	20240516	12060	33.75	20241209	5.02	Y	200710	500	70 억	193795	N	N	9233	N	N
30	20250513	120902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16200	-30	5	-0.18	699851800	42769	46.07	16790	16800	16170	21050	11370	16230	16363.53	1.44	-4039	16770	16500	15960	15690	15150	16635	15825	70	4820	500	11360	10	1	13440822	2177	-15.27	1.56	12	0.32	-1061.00	10357.00	43250	20240429	-62.54	12060	20241209	34.33	23000	-29.57	20250214	12630	28.27	20250409	37250	-56.51	20240516	12060	34.33	20241209	5.02	Y	200710	500	70 억	193795	N	N	9233	N	N
31	20250513	110900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16290	60	2	0.37	604718280	36902	39.75	16790	16800	16180	21050	11370	16230	16387.14	1.44	-5299	16770	16500	15960	15690	15150	16635	15825	70	4820	500	11360	10	1	13440822	2190	-15.35	1.57	12	0.27	-1061.00	10357.00	43250	20240429	-62.34	12060	20241209	35.07	23000	-29.17	20250214	12630	28.98	20250409	37250	-56.27	20240516	12060	35.07	20241209	5.02	Y	200710	500	70 억	193795	N	N	9233	N	N
32	20250513	100900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16250	20	2	0.12	482408770	29397	31.66	16790	16800	16180	21050	11370	16230	16410.14	1.44	-7035	16770	16500	15960	15690	15150	16635	15825	70	4820	500	11360	10	1	13440822	2184	-15.32	1.57	12	0.22	-1061.00	10357.00	43250	20240429	-62.43	12060	20241209	34.74	23000	-29.35	20250214	12630	28.66	20250409	37250	-56.38	20240516	12060	34.74	20241209	5.02	Y	200710	500	70 억	193795	N	N	9233	N	N
33	20250513	090904	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16520	290	2	1.79	145199570	8729	9.40	16790	16800	16470	21050	11370	16230	16634.16	1.44	-3687	16770	16500	15960	15690	15150	16635	15825	70	4820	500	11360	10	1	13440822	2220	-15.57	1.60	12	0.06	-1061.00	10357.00	43250	20240429	-61.80	12060	20241209	36.98	23000	-28.17	20250214	12630	30.80	20250409	37250	-55.65	20240516	12060	36.98	20241209	5.02	Y	200710	500	70 억	193795	N	N	9233	N	N
34	20250512	160842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16230	1040	2	6.85	1474754390	92844	204.27	15420	16230	15420	19740	10640	15190	15884.19	1.24	34533	16283	15736	15173	14626	14063	15455	14345	70	4550	500	10630	10	1	13440822	2181	-15.30	1.57	12	0.69	-1061.00	10357.00	43250	20240429	-62.47	12060	20241209	34.58	23000	-29.43	20250214	12630	28.50	20250409	37250	-56.43	20240516	12060	34.58	20241209	5.09	Y	200710	500	70 억	166028	N	N	9233	N	N
35	20250512	150851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16160	970	2	6.39	1383295265	87198	191.85	15420	16180	15420	19740	10640	15190	15863.84	1.24	32886	16283	15736	15173	14626	14063	15455	14345	70	4550	500	10630	10	1	13440822	2172	-15.23	1.56	12	0.65	-1061.00	10357.00	43250	20240429	-62.64	12060	20241209	34.00	23000	-29.74	20250214	12630	27.95	20250409	37250	-56.62	20240516	12060	34.00	20241209	5.09	Y	200710	500	70 억	166028	N	N	9447	N	N
36	20250512	140850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	16080	890	2	5.86	1163171465	73524	161.77	15420	16170	15420	19740	10640	15190	15820.30	1.24	29081	16283	15736	15173	14626	14063	15455	14345	70	4550	500	10630	10	1	13440822	2161	-15.16	1.55	12	0.55	-1061.00	10357.00	43250	20240429	-62.82	12060	20241209	33.33	23000	-30.09	20250214	12630	27.32	20250409	37250	-56.83	20240516	12060	33.33	20241209	5.09	Y	200710	500	70 억	166028	N	N	9447	N	N
37	20250512	130850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15890	700	2	4.61	1055486955	66788	146.95	15420	16170	15420	19740	10640	15190	15803.54	1.24	25916	16283	15736	15173	14626	14063	15455	14345	70	4550	500	10630	10	1	13440822	2136	-14.98	1.53	12	0.50	-1061.00	10357.00	43250	20240429	-63.26	12060	20241209	31.76	23000	-30.91	20250214	12630	25.81	20250409	37250	-57.34	20240516	12060	31.76	20241209	5.09	Y	200710	500	70 억	166028	N	N	9447	N	N
38	20250512	120850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15920	730	2	4.81	924027915	58522	128.76	15420	16170	15420	19740	10640	15190	15789.41	1.24	21598	16283	15736	15173	14626	14063	15455	14345	70	4550	500	10630	10	1	13440822	2140	-15.00	1.54	12	0.44	-1061.00	10357.00	43250	20240429	-63.19	12060	20241209	32.01	23000	-30.78	20250214	12630	26.05	20250409	37250	-57.26	20240516	12060	32.01	20241209	5.09	Y	200710	500	70 억	166028	N	N	9447	N	N
39	20250512	110850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15860	670	2	4.41	493921845	31604	69.53	15420	15860	15420	19740	10640	15190	15628.46	1.24	16575	16283	15736	15173	14626	14063	15455	14345	70	4550	500	10630	10	1	13440822	2132	-14.95	1.53	12	0.24	-1061.00	10357.00	43250	20240429	-63.33	12060	20241209	31.51	23000	-31.04	20250214	12630	25.57	20250409	37250	-57.42	20240516	12060	31.51	20241209	5.09	Y	200710	500	70 억	166028	N	N	9447	N	N
40	20250512	100847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15530	340	2	2.24	178731285	11539	25.39	15420	15590	15420	19740	10640	15190	15489.32	1.24	4790	16283	15736	15173	14626	14063	15455	14345	70	4550	500	10630	10	1	13440822	2087	-14.64	1.50	12	0.09	-1061.00	10357.00	43250	20240429	-64.09	12060	20241209	28.77	23000	-32.48	20250214	12630	22.96	20250409	37250	-58.31	20240516	12060	28.77	20241209	5.09	Y	200710	500	70 억	166028	N	N	9447	N	N
41	20250512	090849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15470	280	2	1.84	26173005	1689	3.72	15420	15590	15420	19740	10640	15190	15496.15	1.24	277	16283	15736	15173	14626	14063	15455	14345	70	4550	500	10630	10	1	13440822	2079	-14.58	1.49	12	0.01	-1061.00	10357.00	43250	20240429	-64.23	12060	20241209	28.28	23000	-32.74	20250214	12630	22.49	20250409	37250	-58.47	20240516	12060	28.28	20241209	5.09	Y	200710	500	70 억	166028	N	N	9447	N	N
42	20250509	160841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15190	-330	5	-2.13	692017090	45451	84.40	15670	15720	14610	20150	10870	15520	15225.56	1.16	-3179	16126	15822	15566	15262	15006	15695	15135	70	4630	500	10860	10	1	13440822	2042	-14.32	1.47	12	0.34	-1061.00	10357.00	43250	20240429	-64.88	12060	20241209	25.95	23000	-33.96	20250214	12630	20.27	20250409	40700	-62.68	20240509	12060	25.95	20241209	5.11	Y	200710	500	70 억	155569	N	N	9447	N	N
43	20250509	150851	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15190	-330	5	-2.13	671046510	44072	81.83	15670	15720	14610	20150	10870	15520	15226.14	1.16	-3278	16126	15822	15566	15262	15006	15695	15135	70	4630	500	10860	10	1	13440822	2042	-14.32	1.47	12	0.33	-1061.00	10357.00	43250	20240429	-64.88	12060	20241209	25.95	23000	-33.96	20250214	12630	20.27	20250409	40700	-62.68	20240509	12060	25.95	20241209	5.11	Y	200710	500	70 억	155569	N	N	7122	N	N
44	20250509	140847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15090	-430	5	-2.77	583070235	38257	71.04	15670	15720	14610	20150	10870	15520	15240.88	1.16	-6720	16126	15822	15566	15262	15006	15695	15135	70	4630	500	10860	10	1	13440822	2028	-14.22	1.46	12	0.28	-1061.00	10357.00	43250	20240429	-65.11	12060	20241209	25.12	23000	-34.39	20250214	12630	19.48	20250409	40700	-62.92	20240509	12060	25.12	20241209	5.11	Y	200710	500	70 억	155569	N	N	7122	N	N
45	20250509	130847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14990	-530	5	-3.41	521353480	34158	63.43	15670	15720	14610	20150	10870	15520	15263.00	1.16	-6919	16126	15822	15566	15262	15006	15695	15135	70	4630	500	10860	10	1	13440822	2015	-14.13	1.45	12	0.25	-1061.00	10357.00	43250	20240429	-65.34	12060	20241209	24.30	23000	-34.83	20250214	12630	18.69	20250409	40700	-63.17	20240509	12060	24.30	20241209	5.11	Y	200710	500	70 억	155569	N	N	7122	N	N
46	20250509	120849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15050	-470	5	-3.03	392609220	25568	47.48	15670	15720	14610	20150	10870	15520	15355.49	1.16	-5116	16126	15822	15566	15262	15006	15695	15135	70	4630	500	10860	10	1	13440822	2023	-14.18	1.45	12	0.19	-1061.00	10357.00	43250	20240429	-65.20	12060	20241209	24.79	23000	-34.57	20250214	12630	19.16	20250409	40700	-63.02	20240509	12060	24.79	20241209	5.11	Y	200710	500	70 억	155569	N	N	7122	N	N
47	20250509	110845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15030	-490	5	-3.16	345234370	22422	41.63	15670	15720	14610	20150	10870	15520	15397.13	1.16	-3654	16126	15822	15566	15262	15006	15695	15135	70	4630	500	10860	10	1	13440822	2020	-14.17	1.45	12	0.17	-1061.00	10357.00	43250	20240429	-65.25	12060	20241209	24.63	23000	-34.65	20250214	12630	19.00	20250409	40700	-63.07	20240509	12060	24.63	20241209	5.11	Y	200710	500	70 억	155569	N	N	7122	N	N
48	20250509	100849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15280	-240	5	-1.55	282096810	18251	33.89	15670	15720	14610	20150	10870	15520	15456.51	1.16	-1405	16126	15822	15566	15262	15006	15695	15135	70	4630	500	10860	10	1	13440822	2054	-14.40	1.48	12	0.14	-1061.00	10357.00	43250	20240429	-64.67	12060	20241209	26.70	23000	-33.57	20250214	12630	20.98	20250409	40700	-62.46	20240509	12060	26.70	20241209	5.11	Y	200710	500	70 억	155569	N	N	7122	N	N
49	20250509	090852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15660	140	2	0.90	70218840	4486	8.33	15670	15720	15610	20150	10870	15520	15652.88	1.16	-1181	16126	15822	15566	15262	15006	15695	15135	70	4630	500	10860	10	1	13440822	2105	-14.76	1.51	12	0.03	-1061.00	10357.00	43250	20240429	-63.79	12060	20241209	29.85	23000	-31.91	20250214	12630	23.99	20250409	40700	-61.52	20240509	12060	29.85	20241209	5.11	Y	200710	500	70 억	155569	N	N	7122	N	N
50	20250508	160836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15520	70	2	0.45	839221720	53855	157.65	15550	15870	15310	20050	10820	15450	15582.99	1.17	2212	15743	15596	15333	15186	14923	15670	15260	70	4600	500	10810	10	1	13440822	2086	-14.63	1.50	12	0.40	-1061.00	10357.00	43250	20240429	-64.12	12060	20241209	28.69	23000	-32.52	20250214	12630	22.88	20250409	41000	-62.15	20240508	12060	28.69	20241209	5.09	Y	200710	500	70 억	156663	N	N	7122	N	N
51	20250508	150847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15550	100	2	0.65	807139910	51789	151.60	15550	15870	15310	20050	10820	15450	15585.16	1.17	2653	15743	15596	15333	15186	14923	15670	15260	70	4600	500	10810	10	1	13440822	2090	-14.66	1.50	12	0.39	-1061.00	10357.00	43250	20240429	-64.05	12060	20241209	28.94	23000	-32.39	20250214	12630	23.12	20250409	41000	-62.07	20240508	12060	28.94	20241209	5.09	Y	200710	500	70 억	156663	N	N	1631	N	N
52	20250508	140843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15510	60	2	0.39	724209270	46464	136.01	15550	15870	15310	20050	10820	15450	15586.46	1.17	2634	15743	15596	15333	15186	14923	15670	15260	70	4600	500	10810	10	1	13440822	2085	-14.62	1.50	12	0.35	-1061.00	10357.00	43250	20240429	-64.14	12060	20241209	28.61	23000	-32.57	20250214	12630	22.80	20250409	41000	-62.17	20240508	12060	28.61	20241209	5.09	Y	200710	500	70 억	156663	N	N	1631	N	N
53	20250508	130844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15380	-70	5	-0.45	629111975	40303	117.98	15550	15870	15310	20050	10820	15450	15609.56	1.17	1185	15743	15596	15333	15186	14923	15670	15260	70	4600	500	10810	10	1	13440822	2067	-14.50	1.48	12	0.30	-1061.00	10357.00	43250	20240429	-64.44	12060	20241209	27.53	23000	-33.13	20250214	12630	21.77	20250409	41000	-62.49	20240508	12060	27.53	20241209	5.09	Y	200710	500	70 억	156663	N	N	1631	N	N
54	20250508	120843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15390	-60	5	-0.39	537121390	34318	100.46	15550	15870	15370	20050	10820	15450	15651.30	1.17	1242	15743	15596	15333	15186	14923	15670	15260	70	4600	500	10810	10	1	13440822	2069	-14.51	1.49	12	0.26	-1061.00	10357.00	43250	20240429	-64.42	12060	20241209	27.61	23000	-33.09	20250214	12630	21.85	20250409	41000	-62.46	20240508	12060	27.61	20241209	5.09	Y	200710	500	70 억	156663	N	N	1631	N	N
55	20250508	110841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15450	0	3	0.00	472110120	30099	88.11	15550	15870	15430	20050	10820	15450	15685.24	1.17	3714	15743	15596	15333	15186	14923	15670	15260	70	4600	500	10810	10	1	13440822	2077	-14.56	1.49	12	0.22	-1061.00	10357.00	43250	20240429	-64.28	12060	20241209	28.11	23000	-32.83	20250214	12630	22.33	20250409	41000	-62.32	20240508	12060	28.11	20241209	5.09	Y	200710	500	70 억	156663	N	N	1631	N	N
56	20250508	100842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15700	250	2	1.62	371143240	23627	69.16	15550	15870	15550	20050	10820	15450	15708.44	1.17	6156	15743	15596	15333	15186	14923	15670	15260	70	4600	500	10810	10	1	13440822	2110	-14.80	1.52	12	0.18	-1061.00	10357.00	43250	20240429	-63.70	12060	20241209	30.18	23000	-31.74	20250214	12630	24.31	20250409	41000	-61.71	20240508	12060	30.18	20241209	5.09	Y	200710	500	70 억	156663	N	N	1631	N	N
57	20250508	090846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15790	340	2	2.20	174077920	11118	32.54	15550	15820	15550	20050	10820	15450	15657.31	1.17	4533	15743	15596	15333	15186	14923	15670	15260	70	4600	500	10810	10	1	13440822	2122	-14.88	1.52	12	0.08	-1061.00	10357.00	43250	20240429	-63.49	12060	20241209	30.93	23000	-31.35	20250214	12630	25.02	20250409	41000	-61.49	20240508	12060	30.93	20241209	5.09	Y	200710	500	70 억	156663	N	N	1631	N	N
58	20250502	160831	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15050	100	2	0.67	403391355	26805	69.85	15190	15210	14890	19430	10470	14950	15049.11	1.11	-1966	15636	15292	15056	14712	14476	15175	14595	70	4480	500	10460	10	1	13440822	2023	-14.18	1.45	12	0.20	-1061.00	10357.00	43250	20240429	-65.20	12060	20241209	24.79	23000	-34.57	20250214	12630	19.16	20250409	41700	-63.91	20240507	12060	24.79	20241209	5.14	Y	200710	500	70 억	148655	N	N	2696	N	N
59	20250502	150842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14970	20	2	0.13	391706765	26027	67.82	15190	15210	14890	19430	10470	14950	15050.02	1.11	-1805	15636	15292	15056	14712	14476	15175	14595	70	4480	500	10460	10	1	13440822	2012	-14.11	1.45	12	0.19	-1061.00	10357.00	43250	20240429	-65.39	12060	20241209	24.13	23000	-34.91	20250214	12630	18.53	20250409	41700	-64.10	20240507	12060	24.13	20241209	5.14	Y	200710	500	70 억	148655	N	N	2325	N	N
60	20250502	140842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15030	80	2	0.54	321685915	21360	55.66	15190	15210	14890	19430	10470	14950	15060.20	1.11	-2293	15636	15292	15056	14712	14476	15175	14595	70	4480	500	10460	10	1	13440822	2020	-14.17	1.45	12	0.16	-1061.00	10357.00	43250	20240429	-65.25	12060	20241209	24.63	23000	-34.65	20250214	12630	19.00	20250409	41700	-63.96	20240507	12060	24.63	20241209	5.14	Y	200710	500	70 억	148655	N	N	2325	N	N
61	20250502	130842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15050	100	2	0.67	285572695	18958	49.40	15190	15210	14890	19430	10470	14950	15063.44	1.11	-823	15636	15292	15056	14712	14476	15175	14595	70	4480	500	10460	10	1	13440822	2023	-14.18	1.45	12	0.14	-1061.00	10357.00	43250	20240429	-65.20	12060	20241209	24.79	23000	-34.57	20250214	12630	19.16	20250409	41700	-63.91	20240507	12060	24.79	20241209	5.14	Y	200710	500	70 억	148655	N	N	2325	N	N
62	20250502	120841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15000	50	2	0.33	244692145	16232	42.30	15190	15210	14890	19430	10470	14950	15074.68	1.11	1262	15636	15292	15056	14712	14476	15175	14595	70	4480	500	10460	10	1	13440822	2016	-14.14	1.45	12	0.12	-1061.00	10357.00	43250	20240429	-65.32	12060	20241209	24.38	23000	-34.78	20250214	12630	18.76	20250409	41700	-64.03	20240507	12060	24.38	20241209	5.14	Y	200710	500	70 억	148655	N	N	2325	N	N
63	20250502	110841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15150	200	2	1.34	220615685	14634	38.13	15190	15210	14890	19430	10470	14950	15075.56	1.11	1880	15636	15292	15056	14712	14476	15175	14595	70	4480	500	10460	10	1	13440822	2036	-14.28	1.46	12	0.11	-1061.00	10357.00	43250	20240429	-64.97	12060	20241209	25.62	23000	-34.13	20250214	12630	19.95	20250409	41700	-63.67	20240507	12060	25.62	20241209	5.14	Y	200710	500	70 억	148655	N	N	2325	N	N
64	20250502	100838	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	15150	200	2	1.34	148289920	9864	25.70	15190	15200	14890	19430	10470	14950	15033.45	1.11	2244	15636	15292	15056	14712	14476	15175	14595	70	4480	500	10460	10	1	13440822	2036	-14.28	1.46	12	0.07	-1061.00	10357.00	43250	20240429	-64.97	12060	20241209	25.62	23000	-34.13	20250214	12630	19.95	20250409	41700	-63.67	20240507	12060	25.62	20241209	5.14	Y	200710	500	70 억	148655	N	N	2325	N	N
65	20250502	090842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	14940	-10	5	-0.07	23002360	1535	4.00	15190	15190	14890	19430	10470	14950	14985.25	1.11	-1024	15636	15292	15056	14712	14476	15175	14595	70	4480	500	10460	10	1	13440822	2008	-14.08	1.44	12	0.01	-1061.00	10357.00	43250	20240429	-65.46	12060	20241209	23.88	23000	-35.04	20250214	12630	18.29	20250409	41700	-64.17	20240507	12060	23.88	20241209	5.14	Y	200710	500	70 억	148655	N	N	2325	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History