KissMeData/066310/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

28 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160510	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8080	-320	5	-3.81	447766040	55266	284.47	8340	8480	8000	10920	5880	8400	8102.02	3.44	4644	8673	8536	8443	8306	8213	8490	8260	46	2520	500	5040	10	1	9271621	749	23.02	0.86	12	0.60	351.00	9423.00	12440	20250103	-35.05	5500	20241114	46.91	12440	-35.05	20250103	7040	14.77	20250409	12440	-35.05	20250103	5500	46.91	20241114	1.72	Y	066310	500	46 억	319307	N	N	111	N	N
3	20250516	150515	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8170	-230	5	-2.74	424396250	52375	269.59	8340	8480	8000	10920	5880	8400	8103.03	3.44	6430	8673	8536	8443	8306	8213	8490	8260	46	2520	500	5040	10	1	9271621	757	23.28	0.87	12	0.56	351.00	9423.00	12440	20250103	-34.32	5500	20241114	48.55	12440	-34.32	20250103	7040	16.05	20250409	12440	-34.32	20250103	5500	48.55	20241114	1.72	Y	066310	500	46 억	319307	N	N	682	N	N
4	20250516	140513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-390	5	-4.64	403219980	49743	256.04	8340	8480	8000	10920	5880	8400	8106.06	3.44	7660	8673	8536	8443	8306	8213	8490	8260	46	2520	500	5040	10	1	9271621	743	22.82	0.85	12	0.54	351.00	9423.00	12440	20250103	-35.61	5500	20241114	45.64	12440	-35.61	20250103	7040	13.78	20250409	12440	-35.61	20250103	5500	45.64	20241114	1.72	Y	066310	500	46 억	319307	N	N	682	N	N
5	20250516	130512	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8010	-390	5	-4.64	334496880	41176	211.94	8340	8480	8010	10920	5880	8400	8123.59	3.44	7863	8673	8536	8443	8306	8213	8490	8260	46	2520	500	5040	10	1	9271621	743	22.82	0.85	12	0.44	351.00	9423.00	12440	20250103	-35.61	5500	20241114	45.64	12440	-35.61	20250103	7040	13.78	20250409	12440	-35.61	20250103	5500	45.64	20241114	1.72	Y	066310	500	46 억	319307	N	N	682	N	N
6	20250516	120513	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	-360	5	-4.29	287324510	35301	181.70	8340	8480	8020	10920	5880	8400	8139.27	3.44	6986	8673	8536	8443	8306	8213	8490	8260	46	2520	500	5040	10	1	9271621	745	22.91	0.85	12	0.38	351.00	9423.00	12440	20250103	-35.37	5500	20241114	46.18	12440	-35.37	20250103	7040	14.20	20250409	12440	-35.37	20250103	5500	46.18	20241114	1.72	Y	066310	500	46 억	319307	N	N	682	N	N
7	20250516	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	-380	5	-4.52	221092010	27064	139.30	8340	8480	8020	10920	5880	8400	8169.23	3.44	2301	8673	8536	8443	8306	8213	8490	8260	46	2520	500	5040	10	1	9271621	744	22.85	0.85	12	0.29	351.00	9423.00	12440	20250103	-35.53	5500	20241114	45.82	12440	-35.53	20250103	7040	13.92	20250409	12440	-35.53	20250103	5500	45.82	20241114	1.72	Y	066310	500	46 억	319307	N	N	682	N	N
8	20250516	100516	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-260	5	-3.10	133647230	16235	83.56	8340	8480	8140	10920	5880	8400	8232.04	3.44	921	8673	8536	8443	8306	8213	8490	8260	46	2520	500	5040	10	1	9271621	755	23.19	0.86	12	0.18	351.00	9423.00	12440	20250103	-34.57	5500	20241114	48.00	12440	-34.57	20250103	7040	15.62	20250409	12440	-34.57	20250103	5500	48.00	20241114	1.72	Y	066310	500	46 억	319307	N	N	682	N	N
9	20250516	090514	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8260	-140	5	-1.67	8037910	968	4.98	8340	8480	8250	10920	5880	8400	8303.63	3.44	-340	8673	8536	8443	8306	8213	8490	8260	46	2520	500	5040	10	1	9271621	766	23.53	0.88	12	0.01	351.00	9423.00	12440	20250103	-33.60	5500	20241114	50.18	12440	-33.60	20250103	7040	17.33	20250409	12440	-33.60	20250103	5500	50.18	20241114	1.72	Y	066310	500	46 억	319307	N	N	682	N	N
10	20250515	160549	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-170	5	-1.98	161568950	19207	92.92	8510	8580	8350	11140	6000	8570	8411.98	3.48	-4477	8770	8670	8590	8490	8410	8630	8450	46	2570	500	5140	10	1	9271621	779	23.93	0.89	12	0.21	351.00	9423.00	12440	20250103	-32.48	5500	20241114	52.73	12440	-32.48	20250103	7040	19.32	20250409	12440	-32.48	20250103	5500	52.73	20241114	1.75	Y	066310	500	46 억	322312	N	N	682	N	N
11	20250515	150554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8350	-220	5	-2.57	128391820	15250	73.78	8510	8580	8350	11140	6000	8570	8419.14	3.48	-3184	8770	8670	8590	8490	8410	8630	8450	46	2570	500	5140	10	1	9271621	774	23.79	0.89	12	0.16	351.00	9423.00	12440	20250103	-32.88	5500	20241114	51.82	12440	-32.88	20250103	7040	18.61	20250409	12440	-32.88	20250103	5500	51.82	20241114	1.75	Y	066310	500	46 억	322312	N	N	799	N	N
12	20250515	140555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-170	5	-1.98	113060420	13415	64.90	8510	8580	8350	11140	6000	8570	8427.91	3.48	-3062	8770	8670	8590	8490	8410	8630	8450	46	2570	500	5140	10	1	9271621	779	23.93	0.89	12	0.14	351.00	9423.00	12440	20250103	-32.48	5500	20241114	52.73	12440	-32.48	20250103	7040	19.32	20250409	12440	-32.48	20250103	5500	52.73	20241114	1.75	Y	066310	500	46 억	322312	N	N	799	N	N
13	20250515	130554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	-140	5	-1.63	65298250	7719	37.34	8510	8580	8400	11140	6000	8570	8459.42	3.48	-471	8770	8670	8590	8490	8410	8630	8450	46	2570	500	5140	10	1	9271621	782	24.02	0.89	12	0.08	351.00	9423.00	12440	20250103	-32.23	5500	20241114	53.27	12440	-32.23	20250103	7040	19.74	20250409	12440	-32.23	20250103	5500	53.27	20241114	1.75	Y	066310	500	46 억	322312	N	N	799	N	N
14	20250515	120555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-170	5	-1.98	63554310	7512	36.34	8510	8580	8400	11140	6000	8570	8460.37	3.48	-330	8770	8670	8590	8490	8410	8630	8450	46	2570	500	5140	10	1	9271621	779	23.93	0.89	12	0.08	351.00	9423.00	12440	20250103	-32.48	5500	20241114	52.73	12440	-32.48	20250103	7040	19.32	20250409	12440	-32.48	20250103	5500	52.73	20241114	1.75	Y	066310	500	46 억	322312	N	N	799	N	N
15	20250515	110555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8400	-170	5	-1.98	45757250	5408	26.16	8510	8580	8400	11140	6000	8570	8461.03	3.48	-201	8770	8670	8590	8490	8410	8630	8450	46	2570	500	5140	10	1	9271621	779	23.93	0.89	12	0.06	351.00	9423.00	12440	20250103	-32.48	5500	20241114	52.73	12440	-32.48	20250103	7040	19.32	20250409	12440	-32.48	20250103	5500	52.73	20241114	1.75	Y	066310	500	46 억	322312	N	N	799	N	N
16	20250515	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-50	5	-0.58	26101330	3079	14.90	8510	8580	8410	11140	6000	8570	8477.21	3.48	-503	8770	8670	8590	8490	8410	8630	8450	46	2570	500	5140	10	1	9271621	790	24.27	0.90	12	0.03	351.00	9423.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	7040	21.02	20250409	12440	-31.51	20250103	5500	54.91	20241114	1.75	Y	066310	500	46 억	322312	N	N	799	N	N
17	20250515	090558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	-140	5	-1.63	5658830	669	3.24	8510	8550	8420	11140	6000	8570	8458.64	3.48	42	8770	8670	8590	8490	8410	8630	8450	46	2570	500	5140	10	1	9271621	782	24.02	0.89	12	0.01	351.00	9423.00	12440	20250103	-32.23	5500	20241114	53.27	12440	-32.23	20250103	7040	19.74	20250409	12440	-32.23	20250103	5500	53.27	20241114	1.75	Y	066310	500	46 억	322312	N	N	799	N	N
18	20250514	160551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-20	5	-0.23	176822465	20587	104.60	8680	8690	8510	11160	6020	8590	8589.05	3.48	-1336	8776	8682	8576	8482	8376	8730	8530	46	2570	500	5150	10	1	9271621	795	24.42	0.91	12	0.22	351.00	9423.00	12440	20250103	-31.11	5500	20241114	55.82	12440	-31.11	20250103	7040	21.73	20250409	12440	-31.11	20250103	5500	55.82	20241114	1.74	Y	066310	500	46 억	323058	N	N	799	N	N
19	20250514	150555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-10	5	-0.12	171212745	19932	101.28	8680	8690	8510	11160	6020	8590	8589.84	3.48	-1211	8776	8682	8576	8482	8376	8730	8530	46	2570	500	5150	10	1	9271621	796	24.44	0.91	12	0.21	351.00	9423.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7040	21.88	20250409	12440	-31.03	20250103	5500	56.00	20241114	1.74	Y	066310	500	46 억	323058	N	N	248	N	N
20	20250514	140553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	-20	5	-0.23	150656315	17539	89.12	8680	8690	8510	11160	6020	8590	8589.79	3.48	-302	8776	8682	8576	8482	8376	8730	8530	46	2570	500	5150	10	1	9271621	795	24.42	0.91	12	0.19	351.00	9423.00	12440	20250103	-31.11	5500	20241114	55.82	12440	-31.11	20250103	7040	21.73	20250409	12440	-31.11	20250103	5500	55.82	20241114	1.74	Y	066310	500	46 억	323058	N	N	248	N	N
21	20250514	130553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	30	2	0.35	145624375	16952	86.13	8680	8690	8510	11160	6020	8590	8590.39	3.48	-35	8776	8682	8576	8482	8376	8730	8530	46	2570	500	5150	10	1	9271621	799	24.56	0.91	12	0.18	351.00	9423.00	12440	20250103	-30.71	5500	20241114	56.73	12440	-30.71	20250103	7040	22.44	20250409	12440	-30.71	20250103	5500	56.73	20241114	1.74	Y	066310	500	46 억	323058	N	N	248	N	N
22	20250514	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	0	3	0.00	124489715	14492	73.63	8680	8690	8510	11160	6020	8590	8590.24	3.48	811	8776	8682	8576	8482	8376	8730	8530	46	2570	500	5150	10	1	9271621	796	24.47	0.91	12	0.16	351.00	9423.00	12440	20250103	-30.95	5500	20241114	56.18	12440	-30.95	20250103	7040	22.02	20250409	12440	-30.95	20250103	5500	56.18	20241114	1.74	Y	066310	500	46 억	323058	N	N	248	N	N
23	20250514	110552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-10	5	-0.12	119306835	13887	70.56	8680	8690	8510	11160	6020	8590	8591.26	3.48	854	8776	8682	8576	8482	8376	8730	8530	46	2570	500	5150	10	1	9271621	796	24.44	0.91	12	0.15	351.00	9423.00	12440	20250103	-31.03	5500	20241114	56.00	12440	-31.03	20250103	7040	21.88	20250409	12440	-31.03	20250103	5500	56.00	20241114	1.74	Y	066310	500	46 억	323058	N	N	248	N	N
24	20250514	100553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	10	2	0.12	87726620	10206	51.86	8680	8690	8510	11160	6020	8590	8595.59	3.48	1042	8776	8682	8576	8482	8376	8730	8530	46	2570	500	5150	10	1	9271621	797	24.50	0.91	12	0.11	351.00	9423.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7040	22.16	20250409	12440	-30.87	20250103	5500	56.36	20241114	1.74	Y	066310	500	46 억	323058	N	N	248	N	N
25	20250514	090557	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8650	60	2	0.70	38099850	4412	22.42	8680	8690	8590	11160	6020	8590	8635.51	3.48	1477	8776	8682	8576	8482	8376	8730	8530	46	2570	500	5150	10	1	9271621	802	24.64	0.92	12	0.05	351.00	9423.00	12440	20250103	-30.47	5500	20241114	57.27	12440	-30.47	20250103	7040	22.87	20250409	12440	-30.47	20250103	5500	57.27	20241114	1.74	Y	066310	500	46 억	323058	N	N	248	N	N
26	20250513	160543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8590	80	2	0.94	168786360	19681	66.79	8470	8670	8470	11060	5960	8510	8576.11	3.50	-2324	8710	8610	8490	8390	8270	8660	8440	46	2550	500	5100	10	1	9271621	796	24.47	0.91	12	0.21	351.00	9423.00	12440	20250103	-30.95	5500	20241114	56.18	12440	-30.95	20250103	7040	22.02	20250409	12440	-30.95	20250103	5500	56.18	20241114	1.78	Y	066310	500	46 억	324079	N	N	248	N	N
27	20250513	150550	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	60	2	0.71	165111250	19252	65.34	8470	8670	8470	11060	5960	8510	8576.32	3.50	-2353	8710	8610	8490	8390	8270	8660	8440	46	2550	500	5100	10	1	9271621	795	24.42	0.91	12	0.21	351.00	9423.00	12440	20250103	-31.11	5500	20241114	55.82	12440	-31.11	20250103	7040	21.73	20250409	12440	-31.11	20250103	5500	55.82	20241114	1.78	Y	066310	500	46 억	324079	N	N	238	N	N
28	20250513	140551	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8600	90	2	1.06	144405610	16833	57.13	8470	8670	8470	11060	5960	8510	8578.72	3.50	-2240	8710	8610	8490	8390	8270	8660	8440	46	2550	500	5100	10	1	9271621	797	24.50	0.91	12	0.18	351.00	9423.00	12440	20250103	-30.87	5500	20241114	56.36	12440	-30.87	20250103	7040	22.16	20250409	12440	-30.87	20250103	5500	56.36	20241114	1.78	Y	066310	500	46 억	324079	N	N	238	N	N
29	20250513	130552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	50	2	0.59	133227010	15533	52.72	8470	8670	8470	11060	5960	8510	8577.03	3.50	-1829	8710	8610	8490	8390	8270	8660	8440	46	2550	500	5100	10	1	9271621	794	24.39	0.91	12	0.17	351.00	9423.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7040	21.59	20250409	12440	-31.19	20250103	5500	55.64	20241114	1.78	Y	066310	500	46 억	324079	N	N	238	N	N
30	20250513	120553	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	100	2	1.18	117459390	13690	46.46	8470	8670	8470	11060	5960	8510	8579.94	3.50	-2102	8710	8610	8490	8390	8270	8660	8440	46	2550	500	5100	10	1	9271621	798	24.53	0.91	12	0.15	351.00	9423.00	12440	20250103	-30.79	5500	20241114	56.55	12440	-30.79	20250103	7040	22.30	20250409	12440	-30.79	20250103	5500	56.55	20241114	1.78	Y	066310	500	46 억	324079	N	N	238	N	N
31	20250513	110552	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8620	110	2	1.29	90359030	10522	35.71	8470	8670	8470	11060	5960	8510	8587.63	3.50	-720	8710	8610	8490	8390	8270	8660	8440	46	2550	500	5100	10	1	9271621	799	24.56	0.91	12	0.11	351.00	9423.00	12440	20250103	-30.71	5500	20241114	56.73	12440	-30.71	20250103	7040	22.44	20250409	12440	-30.71	20250103	5500	56.73	20241114	1.78	Y	066310	500	46 억	324079	N	N	238	N	N
32	20250513	100554	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	50	2	0.59	46157540	5398	18.32	8470	8630	8470	11060	5960	8510	8550.86	3.50	1504	8710	8610	8490	8390	8270	8660	8440	46	2550	500	5100	10	1	9271621	794	24.39	0.91	12	0.06	351.00	9423.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7040	21.59	20250409	12440	-31.19	20250103	5500	55.64	20241114	1.78	Y	066310	500	46 억	324079	N	N	238	N	N
33	20250513	090556	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	-20	5	-0.24	11706820	1370	4.65	8470	8620	8470	11060	5960	8510	8545.12	3.50	204	8710	8610	8490	8390	8270	8660	8440	46	2550	500	5100	10	1	9271621	787	24.19	0.90	12	0.01	351.00	9423.00	12440	20250103	-31.75	5500	20241114	54.36	12440	-31.75	20250103	7040	20.60	20250409	12440	-31.75	20250103	5500	54.36	20241114	1.78	Y	066310	500	46 억	324079	N	N	238	N	N
34	20250512	160541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8510	10	2	0.12	249688750	29464	83.93	8500	8590	8370	11050	5950	8500	8474.37	3.34	15284	8746	8622	8516	8392	8286	8685	8455	46	2550	500	5100	10	1	9271621	789	24.25	0.90	12	0.32	351.00	9423.00	12440	20250103	-31.59	5500	20241114	54.73	12440	-31.59	20250103	7040	20.88	20250409	12440	-31.59	20250103	5500	54.73	20241114	1.74	Y	066310	500	46 억	309473	N	N	238	N	N
35	20250512	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	50	2	0.59	247295950	29183	83.13	8500	8590	8370	11050	5950	8500	8473.97	3.34	15315	8746	8622	8516	8392	8286	8685	8455	46	2550	500	5100	10	1	9271621	793	24.36	0.91	12	0.31	351.00	9423.00	12440	20250103	-31.27	5500	20241114	55.45	12440	-31.27	20250103	7040	21.45	20250409	12440	-31.27	20250103	5500	55.45	20241114	1.74	Y	066310	500	46 억	309473	N	N	727	N	N
36	20250512	140547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	40	2	0.47	228608660	26993	76.89	8500	8590	8370	11050	5950	8500	8469.18	3.34	15556	8746	8622	8516	8392	8286	8685	8455	46	2550	500	5100	10	1	9271621	792	24.33	0.91	12	0.29	351.00	9423.00	12440	20250103	-31.35	5500	20241114	55.27	12440	-31.35	20250103	7040	21.31	20250409	12440	-31.35	20250103	5500	55.27	20241114	1.74	Y	066310	500	46 억	309473	N	N	727	N	N
37	20250512	130546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	40	2	0.47	223054020	26339	75.03	8500	8590	8370	11050	5950	8500	8468.58	3.34	15028	8746	8622	8516	8392	8286	8685	8455	46	2550	500	5100	10	1	9271621	792	24.33	0.91	12	0.28	351.00	9423.00	12440	20250103	-31.35	5500	20241114	55.27	12440	-31.35	20250103	7040	21.31	20250409	12440	-31.35	20250103	5500	55.27	20241114	1.74	Y	066310	500	46 억	309473	N	N	727	N	N
38	20250512	120548	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-30	5	-0.35	92126210	10861	30.94	8500	8590	8370	11050	5950	8500	8482.30	3.34	3226	8746	8622	8516	8392	8286	8685	8455	46	2550	500	5100	10	1	9271621	785	24.13	0.90	12	0.12	351.00	9423.00	12440	20250103	-31.91	5500	20241114	54.00	12440	-31.91	20250103	7040	20.31	20250409	12440	-31.91	20250103	5500	54.00	20241114	1.74	Y	066310	500	46 억	309473	N	N	727	N	N
39	20250512	110546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	60	2	0.71	74387240	8769	24.98	8500	8590	8370	11050	5950	8500	8482.98	3.34	2713	8746	8622	8516	8392	8286	8685	8455	46	2550	500	5100	10	1	9271621	794	24.39	0.91	12	0.09	351.00	9423.00	12440	20250103	-31.19	5500	20241114	55.64	12440	-31.19	20250103	7040	21.59	20250409	12440	-31.19	20250103	5500	55.64	20241114	1.74	Y	066310	500	46 억	309473	N	N	727	N	N
40	20250512	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	0	3	0.00	50632180	5982	17.04	8500	8590	8370	11050	5950	8500	8464.09	3.34	425	8746	8622	8516	8392	8286	8685	8455	46	2550	500	5100	10	1	9271621	788	24.22	0.90	12	0.06	351.00	9423.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7040	20.74	20250409	12440	-31.67	20250103	5500	54.55	20241114	1.74	Y	066310	500	46 억	309473	N	N	727	N	N
41	20250512	090546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	20	2	0.24	725900	85	0.24	8500	8590	8500	11050	5950	8500	8540.00	3.34	-44	8746	8622	8516	8392	8286	8685	8455	46	2550	500	5100	10	1	9271621	790	24.27	0.90	12	0.00	351.00	9423.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	7040	21.02	20250409	12440	-31.51	20250103	5500	54.91	20241114	1.74	Y	066310	500	46 억	309473	N	N	727	N	N
42	20250509	160543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	70	2	0.83	298087615	35024	141.96	8450	8640	8410	10950	5910	8430	8510.95	3.35	-843	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	788	24.22	0.90	12	0.38	351.00	9423.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7040	20.74	20250409	12440	-31.67	20250103	5500	54.55	20241114	1.75	Y	066310	500	46 억	310631	N	N	727	N	N
43	20250509	150547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	90	2	1.07	286955585	33717	136.67	8450	8640	8410	10950	5910	8430	8510.71	3.35	-310	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	790	24.27	0.90	12	0.36	351.00	9423.00	12440	20250103	-31.51	5500	20241114	54.91	12440	-31.51	20250103	7040	21.02	20250409	12440	-31.51	20250103	5500	54.91	20241114	1.75	Y	066310	500	46 억	310631	N	N	871	N	N
44	20250509	140545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	100	2	1.19	239898195	28163	114.15	8450	8640	8410	10950	5910	8430	8518.20	3.35	-1018	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	791	24.30	0.91	12	0.30	351.00	9423.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7040	21.16	20250409	12440	-31.43	20250103	5500	55.09	20241114	1.75	Y	066310	500	46 억	310631	N	N	871	N	N
45	20250509	130545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	70	2	0.83	210817255	24755	100.34	8450	8640	8410	10950	5910	8430	8516.15	3.35	-1260	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	788	24.22	0.90	12	0.27	351.00	9423.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7040	20.74	20250409	12440	-31.67	20250103	5500	54.55	20241114	1.75	Y	066310	500	46 억	310631	N	N	871	N	N
46	20250509	120546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	100	2	1.19	191101545	22438	90.95	8450	8640	8410	10950	5910	8430	8516.87	3.35	-1662	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	791	24.30	0.91	12	0.24	351.00	9423.00	12440	20250103	-31.43	5500	20241114	55.09	12440	-31.43	20250103	7040	21.16	20250409	12440	-31.43	20250103	5500	55.09	20241114	1.75	Y	066310	500	46 억	310631	N	N	871	N	N
47	20250509	110544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	20	2	0.24	139589015	16374	66.37	8450	8640	8410	10950	5910	8430	8525.04	3.35	-2247	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	783	24.07	0.90	12	0.18	351.00	9423.00	12440	20250103	-32.07	5500	20241114	53.64	12440	-32.07	20250103	7040	20.03	20250409	12440	-32.07	20250103	5500	53.64	20241114	1.75	Y	066310	500	46 억	310631	N	N	871	N	N
48	20250509	100546	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	70	2	0.83	88286070	10311	41.79	8450	8640	8450	10950	5910	8430	8562.32	3.35	888	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	788	24.22	0.90	12	0.11	351.00	9423.00	12440	20250103	-31.67	5500	20241114	54.55	12440	-31.67	20250103	7040	20.74	20250409	12440	-31.67	20250103	5500	54.55	20241114	1.75	Y	066310	500	46 억	310631	N	N	871	N	N
49	20250509	090547	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8540	110	2	1.30	6583370	774	3.14	8450	8560	8450	10950	5910	8430	8505.65	3.35	-117	8610	8520	8410	8320	8210	8565	8365	46	2520	500	5050	10	1	9271621	792	24.33	0.91	12	0.01	351.00	9423.00	12440	20250103	-31.35	5500	20241114	55.27	12440	-31.35	20250103	7040	21.31	20250409	12440	-31.35	20250103	5500	55.27	20241114	1.75	Y	066310	500	46 억	310631	N	N	871	N	N
50	20250508	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	100	2	1.20	207759365	24637	130.41	8330	8500	8300	10820	5840	8330	8432.82	3.32	4313	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	782	24.02	0.89	12	0.27	351.00	9423.00	12440	20250103	-32.23	5500	20241114	53.27	12440	-32.23	20250103	7040	19.74	20250409	12440	-32.23	20250103	5500	53.27	20241114	1.84	Y	066310	500	46 억	307735	N	N	871	N	N
51	20250508	150544	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8430	100	2	1.20	197065695	23368	123.69	8330	8500	8300	10820	5840	8330	8433.14	3.32	4034	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	782	24.02	0.89	12	0.25	351.00	9423.00	12440	20250103	-32.23	5500	20241114	53.27	12440	-32.23	20250103	7040	19.74	20250409	12440	-32.23	20250103	5500	53.27	20241114	1.84	Y	066310	500	46 억	307735	N	N	662	N	N
52	20250508	140543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	110	2	1.32	173948535	20615	109.12	8330	8500	8300	10820	5840	8330	8437.96	3.32	2831	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	783	24.05	0.90	12	0.22	351.00	9423.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7040	19.89	20250409	12440	-32.15	20250103	5500	53.45	20241114	1.84	Y	066310	500	46 억	307735	N	N	662	N	N
53	20250508	130543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	80	2	0.96	168034370	19913	105.40	8330	8500	8300	10820	5840	8330	8438.43	3.32	3009	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	780	23.96	0.89	12	0.21	351.00	9423.00	12440	20250103	-32.40	5500	20241114	52.91	12440	-32.40	20250103	7040	19.46	20250409	12440	-32.40	20250103	5500	52.91	20241114	1.84	Y	066310	500	46 억	307735	N	N	662	N	N
54	20250508	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	140	2	1.68	158753680	18809	99.56	8330	8500	8300	10820	5840	8330	8440.30	3.32	2656	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	785	24.13	0.90	12	0.20	351.00	9423.00	12440	20250103	-31.91	5500	20241114	54.00	12440	-31.91	20250103	7040	20.31	20250409	12440	-31.91	20250103	5500	54.00	20241114	1.84	Y	066310	500	46 억	307735	N	N	662	N	N
55	20250508	110540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8440	110	2	1.32	108167910	12839	67.96	8330	8500	8300	10820	5840	8330	8424.95	3.32	2365	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	783	24.05	0.90	12	0.14	351.00	9423.00	12440	20250103	-32.15	5500	20241114	53.45	12440	-32.15	20250103	7040	19.89	20250409	12440	-32.15	20250103	5500	53.45	20241114	1.84	Y	066310	500	46 억	307735	N	N	662	N	N
56	20250508	100542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8320	-10	5	-0.12	22834380	2734	14.47	8330	8420	8300	10820	5840	8330	8352.00	3.32	-1624	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	771	23.70	0.88	12	0.03	351.00	9423.00	12440	20250103	-33.12	5500	20241114	51.27	12440	-33.12	20250103	7040	18.18	20250409	12440	-33.12	20250103	5500	51.27	20241114	1.84	Y	066310	500	46 억	307735	N	N	662	N	N
57	20250508	090545	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8340	10	2	0.12	5059750	608	3.22	8330	8340	8300	10820	5840	8330	8321.96	3.32	-216	8583	8456	8263	8136	7943	8520	8200	46	2490	500	4990	10	1	9271621	773	23.76	0.89	12	0.01	351.00	9423.00	12440	20250103	-32.96	5500	20241114	51.64	12440	-32.96	20250103	7040	18.47	20250409	12440	-32.96	20250103	5500	51.64	20241114	1.84	Y	066310	500	46 억	307735	N	N	662	N	N
58	20250502	160537	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8110	-190	5	-2.29	110185560	13466	51.55	8300	8300	8110	10790	5810	8300	8182.53	3.31	-1799	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	752	23.11	0.86	12	0.15	351.00	9423.00	12440	20250103	-34.81	5500	20241114	47.45	12440	-34.81	20250103	7040	15.20	20250409	12440	-34.81	20250103	5500	47.45	20241114	1.82	Y	066310	500	46 억	307160	N	N	1105	N	N
59	20250502	150542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8140	-160	5	-1.93	104317520	12743	48.78	8300	8300	8120	10790	5810	8300	8186.26	3.31	-1760	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	755	23.19	0.86	12	0.14	351.00	9423.00	12440	20250103	-34.57	5500	20241114	48.00	12440	-34.57	20250103	7040	15.62	20250409	12440	-34.57	20250103	5500	48.00	20241114	1.82	Y	066310	500	46 억	307160	N	N	1480	N	N
60	20250502	140541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-140	5	-1.69	74412690	9082	34.77	8300	8300	8120	10790	5810	8300	8193.43	3.31	1120	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	757	23.25	0.87	12	0.10	351.00	9423.00	12440	20250103	-34.41	5500	20241114	48.36	12440	-34.41	20250103	7040	15.91	20250409	12440	-34.41	20250103	5500	48.36	20241114	1.82	Y	066310	500	46 억	307160	N	N	1480	N	N
61	20250502	130541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8160	-140	5	-1.69	54330770	6619	25.34	8300	8300	8120	10790	5810	8300	8208.30	3.31	2277	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	757	23.25	0.87	12	0.07	351.00	9423.00	12440	20250103	-34.41	5500	20241114	48.36	12440	-34.41	20250103	7040	15.91	20250409	12440	-34.41	20250103	5500	48.36	20241114	1.82	Y	066310	500	46 억	307160	N	N	1480	N	N
62	20250502	120541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8180	-120	5	-1.45	44865680	5461	20.90	8300	8300	8120	10790	5810	8300	8215.65	3.31	2340	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	758	23.30	0.87	12	0.06	351.00	9423.00	12440	20250103	-34.24	5500	20241114	48.73	12440	-34.24	20250103	7040	16.19	20250409	12440	-34.24	20250103	5500	48.73	20241114	1.82	Y	066310	500	46 억	307160	N	N	1480	N	N
63	20250502	110541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8190	-110	5	-1.33	39415790	4794	18.35	8300	8300	8120	10790	5810	8300	8221.90	3.31	2520	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	759	23.33	0.87	12	0.05	351.00	9423.00	12440	20250103	-34.16	5500	20241114	48.91	12440	-34.16	20250103	7040	16.34	20250409	12440	-34.16	20250103	5500	48.91	20241114	1.82	Y	066310	500	46 억	307160	N	N	1480	N	N
64	20250502	100540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8300	0	3	0.00	32856310	3994	15.29	8300	8300	8120	10790	5810	8300	8226.42	3.31	2654	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	770	23.65	0.88	12	0.04	351.00	9423.00	12440	20250103	-33.28	5500	20241114	50.91	12440	-33.28	20250103	7040	17.90	20250409	12440	-33.28	20250103	5500	50.91	20241114	1.82	Y	066310	500	46 억	307160	N	N	1480	N	N
65	20250502	090541	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8130	-170	5	-2.05	5635040	685	2.62	8300	8300	8130	10790	5810	8300	8226.34	3.31	-123	8586	8442	8256	8112	7926	8465	8135	46	2490	500	4980	10	1	9271621	754	23.16	0.86	12	0.01	351.00	9423.00	12440	20250103	-34.65	5500	20241114	47.82	12440	-34.65	20250103	7040	15.48	20250409	12440	-34.65	20250103	5500	47.82	20241114	1.82	Y	066310	500	46 억	307160	N	N	1480	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History