KissMeData/109080/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

29 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	160637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8870	80	2	0.91	784426910	88151	95.93	8800	9040	8760	11420	6160	8790	8898.75	2.11	-463	9290	9040	8900	8650	8510	8970	8580	28	2630	500	5440	10	1	5636000	500	10.55	0.82	12	1.56	841.00	10856.00	12400	20250409	-28.47	6490	20241113	36.67	12400	-28.47	20250409	7820	13.43	20250507	12400	-28.47	20250409	6490	36.67	20241113	2.64	Y	109080	500	28 억	119130	N	N	1340	N	N
3	20250516	150647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8820	30	2	0.34	742747250	83449	90.81	8800	9040	8760	11420	6160	8790	8900.65	2.11	2149	9290	9040	8900	8650	8510	8970	8580	28	2630	500	5440	10	1	5636000	497	10.49	0.81	12	1.48	841.00	10856.00	12400	20250409	-28.87	6490	20241113	35.90	12400	-28.87	20250409	7820	12.79	20250507	12400	-28.87	20250409	6490	35.90	20241113	2.64	Y	109080	500	28 억	119130	N	N	377	N	N
4	20250516	140643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8850	60	2	0.68	650298190	72941	79.37	8800	9040	8790	11420	6160	8790	8915.45	2.11	3505	9290	9040	8900	8650	8510	8970	8580	28	2630	500	5440	10	1	5636000	499	10.52	0.82	12	1.29	841.00	10856.00	12400	20250409	-28.63	6490	20241113	36.36	12400	-28.63	20250409	7820	13.17	20250507	12400	-28.63	20250409	6490	36.36	20241113	2.64	Y	109080	500	28 억	119130	N	N	377	N	N
5	20250516	130641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	250	2	2.84	556323240	62423	67.93	8800	9040	8790	11420	6160	8790	8912.21	2.11	2689	9290	9040	8900	8650	8510	8970	8580	28	2630	500	5440	10	1	5636000	509	10.75	0.83	12	1.11	841.00	10856.00	12400	20250409	-27.10	6490	20241113	39.29	12400	-27.10	20250409	7820	15.60	20250507	12400	-27.10	20250409	6490	39.29	20241113	2.64	Y	109080	500	28 억	119130	N	N	377	N	N
6	20250516	120643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8970	180	2	2.05	482790670	54224	59.01	8800	9030	8790	11420	6160	8790	8903.70	2.11	484	9290	9040	8900	8650	8510	8970	8580	28	2630	500	5440	10	1	5636000	506	10.67	0.83	12	0.96	841.00	10856.00	12400	20250409	-27.66	6490	20241113	38.21	12400	-27.66	20250409	7820	14.71	20250507	12400	-27.66	20250409	6490	38.21	20241113	2.64	Y	109080	500	28 억	119130	N	N	377	N	N
7	20250516	110619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8940	150	2	1.71	346460410	39056	42.50	8800	9000	8790	11420	6160	8790	8870.92	2.11	-1650	9290	9040	8900	8650	8510	8970	8580	28	2630	500	5440	10	1	5636000	504	10.63	0.82	12	0.69	841.00	10856.00	12400	20250409	-27.90	6490	20241113	37.75	12400	-27.90	20250409	7820	14.32	20250507	12400	-27.90	20250409	6490	37.75	20241113	2.64	Y	109080	500	28 억	119130	N	N	377	N	N
8	20250516	100645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8860	70	2	0.80	258220200	29157	31.73	8800	9000	8790	11420	6160	8790	8856.27	2.11	-1434	9290	9040	8900	8650	8510	8970	8580	28	2630	500	5440	10	1	5636000	499	10.54	0.82	12	0.52	841.00	10856.00	12400	20250409	-28.55	6490	20241113	36.52	12400	-28.55	20250409	7820	13.30	20250507	12400	-28.55	20250409	6490	36.52	20241113	2.64	Y	109080	500	28 억	119130	N	N	377	N	N
9	20250516	090647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	170	2	1.93	78832650	8844	9.62	8800	9000	8800	11420	6160	8790	8914.11	2.11	-1814	9290	9040	8900	8650	8510	8970	8580	28	2630	500	5440	10	1	5636000	505	10.65	0.83	12	0.16	841.00	10856.00	12400	20250409	-27.74	6490	20241113	38.06	12400	-27.74	20250409	7820	14.58	20250507	12400	-27.74	20250409	6490	38.06	20241113	2.64	Y	109080	500	28 억	119130	N	N	377	N	N
10	20250515	160732	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8790	-280	5	-3.09	818878350	91346	64.33	9140	9150	8760	11790	6350	9070	8964.95	2.17	-3194	9443	9256	9073	8886	8703	9165	8795	28	2720	500	5620	10	1	5636000	495	10.45	0.81	12	1.62	841.00	10856.00	12400	20250409	-29.11	6490	20241113	35.44	12400	-29.11	20250409	7820	12.40	20250507	12400	-29.11	20250409	6490	35.44	20241113	2.65	Y	109080	500	28 억	122264	N	N	377	N	N
11	20250515	150739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8830	-240	5	-2.65	766075540	85339	60.10	9140	9150	8760	11790	6350	9070	8976.85	2.17	-3832	9443	9256	9073	8886	8703	9165	8795	28	2720	500	5620	10	1	5636000	498	10.50	0.81	12	1.51	841.00	10856.00	12400	20250409	-28.79	6490	20241113	36.06	12400	-28.79	20250409	7820	12.92	20250507	12400	-28.79	20250409	6490	36.06	20241113	2.65	Y	109080	500	28 억	122264	N	N	1345	N	N
12	20250515	140740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8890	-180	5	-1.98	650057100	72192	50.84	9140	9150	8850	11790	6350	9070	9004.56	2.17	-4058	9443	9256	9073	8886	8703	9165	8795	28	2720	500	5620	10	1	5636000	501	10.57	0.82	12	1.28	841.00	10856.00	12400	20250409	-28.31	6490	20241113	36.98	12400	-28.31	20250409	7820	13.68	20250507	12400	-28.31	20250409	6490	36.98	20241113	2.65	Y	109080	500	28 억	122264	N	N	1345	N	N
13	20250515	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8960	-110	5	-1.21	534849100	59261	41.74	9140	9150	8860	11790	6350	9070	9025.31	2.17	-2473	9443	9256	9073	8886	8703	9165	8795	28	2720	500	5620	10	1	5636000	505	10.65	0.83	12	1.05	841.00	10856.00	12400	20250409	-27.74	6490	20241113	38.06	12400	-27.74	20250409	7820	14.58	20250507	12400	-27.74	20250409	6490	38.06	20241113	2.65	Y	109080	500	28 억	122264	N	N	1345	N	N
14	20250515	120740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9030	-40	5	-0.44	430923150	47684	33.58	9140	9150	8860	11790	6350	9070	9037.06	2.17	-2610	9443	9256	9073	8886	8703	9165	8795	28	2720	500	5620	10	1	5636000	509	10.74	0.83	12	0.85	841.00	10856.00	12400	20250409	-27.18	6490	20241113	39.14	12400	-27.18	20250409	7820	15.47	20250507	12400	-27.18	20250409	6490	39.14	20241113	2.65	Y	109080	500	28 억	122264	N	N	1345	N	N
15	20250515	110741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-30	5	-0.33	376272630	41632	29.32	9140	9150	8860	11790	6350	9070	9038.06	2.17	-2805	9443	9256	9073	8886	8703	9165	8795	28	2720	500	5620	10	1	5636000	509	10.75	0.83	12	0.74	841.00	10856.00	12400	20250409	-27.10	6490	20241113	39.29	12400	-27.10	20250409	7820	15.60	20250507	12400	-27.10	20250409	6490	39.29	20241113	2.65	Y	109080	500	28 억	122264	N	N	1345	N	N
16	20250515	100739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9040	-30	5	-0.33	283911440	31394	22.11	9140	9150	8860	11790	6350	9070	9043.49	2.17	-4986	9443	9256	9073	8886	8703	9165	8795	28	2720	500	5620	10	1	5636000	509	10.75	0.83	12	0.56	841.00	10856.00	12400	20250409	-27.10	6490	20241113	39.29	12400	-27.10	20250409	7820	15.60	20250507	12400	-27.10	20250409	6490	39.29	20241113	2.65	Y	109080	500	28 억	122264	N	N	1345	N	N
17	20250515	090743	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	10	2	0.11	111037900	12253	8.63	9140	9150	8860	11790	6350	9070	9062.10	2.17	-4459	9443	9256	9073	8886	8703	9165	8795	28	2720	500	5620	10	1	5636000	512	10.80	0.84	12	0.22	841.00	10856.00	12400	20250409	-26.77	6490	20241113	39.91	12400	-26.77	20250409	7820	16.11	20250507	12400	-26.77	20250409	6490	39.91	20241113	2.65	Y	109080	500	28 억	122264	N	N	1345	N	N
18	20250514	160736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9070	-130	5	-1.41	1265109515	139505	37.13	9250	9260	8890	11960	6440	9200	9068.56	2.33	143	10540	9870	9500	8830	8460	9685	8645	28	2760	500	5700	10	1	5636000	511	10.78	0.84	12	2.48	841.00	10856.00	12400	20250409	-26.85	6490	20241113	39.75	12400	-26.85	20250409	7820	15.98	20250507	12400	-26.85	20250409	6490	39.75	20241113	2.25	Y	109080	500	28 억	131191	N	N	1345	N	N
19	20250514	150740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9080	-120	5	-1.30	1205786885	132974	35.39	9250	9260	8890	11960	6440	9200	9067.84	2.33	1600	10540	9870	9500	8830	8460	9685	8645	28	2760	500	5700	10	1	5636000	512	10.80	0.84	12	2.36	841.00	10856.00	12400	20250409	-26.77	6490	20241113	39.91	12400	-26.77	20250409	7820	16.11	20250507	12400	-26.77	20250409	6490	39.91	20241113	2.25	Y	109080	500	28 억	131191	N	N	855	N	N
20	20250514	140739	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9090	-110	5	-1.20	1121036345	123635	32.90	9250	9260	8890	11960	6440	9200	9067.31	2.33	4085	10540	9870	9500	8830	8460	9685	8645	28	2760	500	5700	10	1	5636000	512	10.81	0.84	12	2.19	841.00	10856.00	12400	20250409	-26.69	6490	20241113	40.06	12400	-26.69	20250409	7820	16.24	20250507	12400	-26.69	20250409	6490	40.06	20241113	2.25	Y	109080	500	28 억	131191	N	N	855	N	N
21	20250514	130738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9100	-100	5	-1.09	994136545	109677	29.19	9250	9260	8890	11960	6440	9200	9064.22	2.33	2904	10540	9870	9500	8830	8460	9685	8645	28	2760	500	5700	10	1	5636000	513	10.82	0.84	12	1.95	841.00	10856.00	12400	20250409	-26.61	6490	20241113	40.22	12400	-26.61	20250409	7820	16.37	20250507	12400	-26.61	20250409	6490	40.22	20241113	2.25	Y	109080	500	28 억	131191	N	N	855	N	N
22	20250514	120738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9130	-70	5	-0.76	938779630	103603	27.57	9250	9260	8890	11960	6440	9200	9061.32	2.33	4592	10540	9870	9500	8830	8460	9685	8645	28	2760	500	5700	10	1	5636000	515	10.86	0.84	12	1.84	841.00	10856.00	12400	20250409	-26.37	6490	20241113	40.68	12400	-26.37	20250409	7820	16.75	20250507	12400	-26.37	20250409	6490	40.68	20241113	2.25	Y	109080	500	28 억	131191	N	N	855	N	N
23	20250514	110737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8980	-220	5	-2.39	792886270	87538	23.30	9250	9260	8890	11960	6440	9200	9057.62	2.33	-6546	10540	9870	9500	8830	8460	9685	8645	28	2760	500	5700	10	1	5636000	506	10.68	0.83	12	1.55	841.00	10856.00	12400	20250409	-27.58	6490	20241113	38.37	12400	-27.58	20250409	7820	14.83	20250507	12400	-27.58	20250409	6490	38.37	20241113	2.25	Y	109080	500	28 억	131191	N	N	855	N	N
24	20250514	100738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9010	-190	5	-2.07	563379805	61926	16.48	9250	9260	9000	11960	6440	9200	9097.63	2.33	-9059	10540	9870	9500	8830	8460	9685	8645	28	2760	500	5700	10	1	5636000	508	10.71	0.83	12	1.10	841.00	10856.00	12400	20250409	-27.34	6490	20241113	38.83	12400	-27.34	20250409	7820	15.22	20250507	12400	-27.34	20250409	6490	38.83	20241113	2.25	Y	109080	500	28 억	131191	N	N	855	N	N
25	20250514	090742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9140	-60	5	-0.65	197054600	21597	5.75	9250	9260	9050	11960	6440	9200	9124.17	2.33	-1450	10540	9870	9500	8830	8460	9685	8645	28	2760	500	5700	10	1	5636000	515	10.87	0.84	12	0.38	841.00	10856.00	12400	20250409	-26.29	6490	20241113	40.83	12400	-26.29	20250409	7820	16.88	20250507	12400	-26.29	20250409	6490	40.83	20241113	2.25	Y	109080	500	28 억	131191	N	N	855	N	N
26	20250513	160724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-1090	5	-10.59	3478178235	370772	20.99	10150	10170	9130	13370	7210	10290	9379.86	2.82	-31252	11923	11106	10053	9236	8183	11515	9645	28	3080	500	6370	10	1	5636000	519	10.94	0.85	12	6.58	841.00	10856.00	12400	20250409	-25.81	6490	20241113	41.76	12400	-25.81	20250409	7820	17.65	20250507	12400	-25.81	20250409	6490	41.76	20241113	2.27	Y	109080	500	28 억	158751	N	N	855	N	N
27	20250513	150734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9210	-1080	5	-10.50	3308923675	352341	19.95	10150	10170	9130	13370	7210	10290	9389.98	2.82	-32462	11923	11106	10053	9236	8183	11515	9645	28	3080	500	6370	10	1	5636000	519	10.95	0.85	12	6.25	841.00	10856.00	12400	20250409	-25.73	6490	20241113	41.91	12400	-25.73	20250409	7820	17.77	20250507	12400	-25.73	20250409	6490	41.91	20241113	2.27	Y	109080	500	28 억	158751	N	N	8029	N	N
28	20250513	140734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9200	-1090	5	-10.59	3158775735	335986	19.02	10150	10170	9130	13370	7210	10290	9400.19	2.82	-32121	11923	11106	10053	9236	8183	11515	9645	28	3080	500	6370	10	1	5636000	519	10.94	0.85	12	5.96	841.00	10856.00	12400	20250409	-25.81	6490	20241113	41.76	12400	-25.81	20250409	7820	17.65	20250507	12400	-25.81	20250409	6490	41.76	20241113	2.27	Y	109080	500	28 억	158751	N	N	8029	N	N
29	20250513	130735	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9220	-1070	5	-10.40	2644820465	279981	15.85	10150	10170	9220	13370	7210	10290	9444.92	2.82	-25342	11923	11106	10053	9236	8183	11515	9645	28	3080	500	6370	10	1	5636000	520	10.96	0.85	12	4.97	841.00	10856.00	12400	20250409	-25.65	6490	20241113	42.06	12400	-25.65	20250409	7820	17.90	20250507	12400	-25.65	20250409	6490	42.06	20241113	2.27	Y	109080	500	28 억	158751	N	N	8029	N	N
30	20250513	120737	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9400	-890	5	-8.65	2373959425	250925	14.21	10150	10170	9270	13370	7210	10290	9459.18	2.82	-24393	11923	11106	10053	9236	8183	11515	9645	28	3080	500	6370	10	1	5636000	530	11.18	0.87	12	4.45	841.00	10856.00	12400	20250409	-24.19	6490	20241113	44.84	12400	-24.19	20250409	7820	20.20	20250507	12400	-24.19	20250409	6490	44.84	20241113	2.27	Y	109080	500	28 억	158751	N	N	8029	N	N
31	20250513	110736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-940	5	-9.14	2195147595	231888	13.13	10150	10170	9270	13370	7210	10290	9464.63	2.82	-19167	11923	11106	10053	9236	8183	11515	9645	28	3080	500	6370	10	1	5636000	527	11.12	0.86	12	4.11	841.00	10856.00	12400	20250409	-24.60	6490	20241113	44.07	12400	-24.60	20250409	7820	19.57	20250507	12400	-24.60	20250409	6490	44.07	20241113	2.27	Y	109080	500	28 억	158751	N	N	8029	N	N
32	20250513	100738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9350	-940	5	-9.14	1984566965	209307	11.85	10150	10170	9270	13370	7210	10290	9479.67	2.82	-18373	11923	11106	10053	9236	8183	11515	9645	28	3080	500	6370	10	1	5636000	527	11.12	0.86	12	3.71	841.00	10856.00	12400	20250409	-24.60	6490	20241113	44.07	12400	-24.60	20250409	7820	19.57	20250507	12400	-24.60	20250409	6490	44.07	20241113	2.27	Y	109080	500	28 억	158751	N	N	8029	N	N
33	20250513	090740	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9430	-860	5	-8.36	853038110	88480	5.01	10150	10170	9270	13370	7210	10290	9637.34	2.82	-4174	11923	11106	10053	9236	8183	11515	9645	28	3080	500	6370	10	1	5636000	531	11.21	0.87	12	1.57	841.00	10856.00	12400	20250409	-23.95	6490	20241113	45.30	12400	-23.95	20250409	7820	20.59	20250507	12400	-23.95	20250409	6490	45.30	20241113	2.27	Y	109080	500	28 억	158751	N	N	8029	N	N
34	20250512	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	1830	2	21.63	17700467655	1756394	2010.55	9000	10870	9000	10990	5930	8460	10077.64	2.35	24630	8693	8576	8493	8376	8293	8535	8335	28	2530	500	5240	10	1	5636000	580	12.24	0.95	12	31.16	841.00	10856.00	12400	20250409	-17.02	6490	20241113	58.55	12400	-17.02	20250409	7820	31.59	20250507	12400	-17.02	20250409	6490	58.55	20241113	2.30	Y	109080	500	28 억	132224	N	N	8029	N	N
35	20250512	150730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10290	1830	2	21.63	17338405960	1721148	1970.20	9000	10870	9000	10990	5930	8460	10073.74	2.35	20613	8693	8576	8493	8376	8293	8535	8335	28	2530	500	5240	10	1	5636000	580	12.24	0.95	12	30.54	841.00	10856.00	12400	20250409	-17.02	6490	20241113	58.55	12400	-17.02	20250409	7820	31.59	20250507	12400	-17.02	20250409	6490	58.55	20241113	2.30	Y	109080	500	28 억	132224	N	N	41	N	N
36	20250512	140728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10360	1900	2	22.46	16356643665	1625391	1860.59	9000	10870	9000	10990	5930	8460	10063.21	2.35	22420	8693	8576	8493	8376	8293	8535	8335	28	2530	500	5240	10	1	5636000	584	12.32	0.95	12	28.84	841.00	10856.00	12400	20250409	-16.45	6490	20241113	59.63	12400	-16.45	20250409	7820	32.48	20250507	12400	-16.45	20250409	6490	59.63	20241113	2.30	Y	109080	500	28 억	132224	N	N	41	N	N
37	20250512	130729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10510	2050	2	24.23	15533474320	1546354	1770.11	9000	10870	9000	10990	5930	8460	10045.23	2.35	24646	8693	8576	8493	8376	8293	8535	8335	28	2530	500	5240	10	1	5636000	592	12.50	0.97	12	27.44	841.00	10856.00	12400	20250409	-15.24	6490	20241113	61.94	12400	-15.24	20250409	7820	34.40	20250507	12400	-15.24	20250409	6490	61.94	20241113	2.30	Y	109080	500	28 억	132224	N	N	41	N	N
38	20250512	120729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10760	2300	2	27.19	14193612720	1420171	1625.67	9000	10870	9000	10990	5930	8460	9994.30	2.35	36969	8693	8576	8493	8376	8293	8535	8335	28	2530	500	5240	10	1	5636000	606	12.79	0.99	12	25.20	841.00	10856.00	12400	20250409	-13.23	6490	20241113	65.79	12400	-13.23	20250409	7820	37.60	20250507	12400	-13.23	20250409	6490	65.79	20241113	2.30	Y	109080	500	28 억	132224	N	N	41	N	N
39	20250512	110728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10550	2090	2	24.70	12654258540	1275863	1460.48	9000	10720	9000	10990	5930	8460	9918.20	2.35	35986	8693	8576	8493	8376	8293	8535	8335	28	2530	500	5240	10	1	5636000	595	12.54	0.97	12	22.64	841.00	10856.00	12400	20250409	-14.92	6490	20241113	62.56	12400	-14.92	20250409	7820	34.91	20250507	12400	-14.92	20250409	6490	62.56	20241113	2.30	Y	109080	500	28 억	132224	N	N	41	N	N
40	20250512	100727	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10390	1930	2	22.81	10128128275	1034793	1184.53	9000	10450	9000	10990	5930	8460	9787.59	2.35	28179	8693	8576	8493	8376	8293	8535	8335	28	2530	500	5240	10	1	5636000	586	12.35	0.96	12	18.36	841.00	10856.00	12400	20250409	-16.21	6490	20241113	60.09	12400	-16.21	20250409	7820	32.86	20250507	12400	-16.21	20250409	6490	60.09	20241113	2.30	Y	109080	500	28 억	132224	N	N	41	N	N
41	20250512	090728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	9440	980	2	11.58	2515873730	264752	303.06	9000	9890	9000	10990	5930	8460	9502.76	2.35	-15472	8693	8576	8493	8376	8293	8535	8335	28	2530	500	5240	10	1	5636000	532	11.22	0.87	12	4.70	841.00	10856.00	12400	20250409	-23.87	6490	20241113	45.45	12400	-23.87	20250409	7820	20.72	20250507	12400	-23.87	20250409	6490	45.45	20241113	2.30	Y	109080	500	28 억	132224	N	N	41	N	N
42	20250509	160722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8460	-110	5	-1.28	740796940	87065	69.24	8600	8610	8410	11140	6000	8570	8508.58	2.36	-2321	8816	8692	8446	8322	8076	8755	8385	28	2570	500	5310	10	1	5636000	477	10.06	0.78	12	1.54	841.00	10856.00	12400	20250409	-31.77	6490	20241113	30.35	12400	-31.77	20250409	7820	8.18	20250507	12400	-31.77	20250409	6490	30.35	20241113	2.32	Y	109080	500	28 억	132891	N	N	41	N	N
43	20250509	150729	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	0	3	0.00	656020230	77096	61.31	8600	8610	8410	11140	6000	8570	8509.13	2.36	-2689	8816	8692	8446	8322	8076	8755	8385	28	2570	500	5310	10	1	5636000	483	10.19	0.79	12	1.37	841.00	10856.00	12400	20250409	-30.89	6490	20241113	32.05	12400	-30.89	20250409	7820	9.59	20250507	12400	-30.89	20250409	6490	32.05	20241113	2.32	Y	109080	500	28 억	132891	N	N	1681	N	N
44	20250509	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8530	-40	5	-0.47	488822990	57425	45.67	8600	8610	8410	11140	6000	8570	8512.37	2.36	-3712	8816	8692	8446	8322	8076	8755	8385	28	2570	500	5310	10	1	5636000	481	10.14	0.79	12	1.02	841.00	10856.00	12400	20250409	-31.21	6490	20241113	31.43	12400	-31.21	20250409	7820	9.08	20250507	12400	-31.21	20250409	6490	31.43	20241113	2.32	Y	109080	500	28 억	132891	N	N	1681	N	N
45	20250509	130726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	-70	5	-0.82	396881690	46658	37.10	8600	8610	8410	11140	6000	8570	8506.19	2.36	-4998	8816	8692	8446	8322	8076	8755	8385	28	2570	500	5310	10	1	5636000	479	10.11	0.78	12	0.83	841.00	10856.00	12400	20250409	-31.45	6490	20241113	30.97	12400	-31.45	20250409	7820	8.70	20250507	12400	-31.45	20250409	6490	30.97	20241113	2.32	Y	109080	500	28 억	132891	N	N	1681	N	N
46	20250509	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-100	5	-1.17	328817540	38699	30.78	8600	8600	8410	11140	6000	8570	8496.80	2.36	-2844	8816	8692	8446	8322	8076	8755	8385	28	2570	500	5310	10	1	5636000	477	10.07	0.78	12	0.69	841.00	10856.00	12400	20250409	-31.69	6490	20241113	30.51	12400	-31.69	20250409	7820	8.31	20250507	12400	-31.69	20250409	6490	30.51	20241113	2.32	Y	109080	500	28 억	132891	N	N	1681	N	N
47	20250509	110725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8470	-100	5	-1.17	300816535	35392	28.15	8600	8600	8410	11140	6000	8570	8499.56	2.36	-2549	8816	8692	8446	8322	8076	8755	8385	28	2570	500	5310	10	1	5636000	477	10.07	0.78	12	0.63	841.00	10856.00	12400	20250409	-31.69	6490	20241113	30.51	12400	-31.69	20250409	7820	8.31	20250507	12400	-31.69	20250409	6490	30.51	20241113	2.32	Y	109080	500	28 억	132891	N	N	1681	N	N
48	20250509	100728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8490	-80	5	-0.93	256717070	30184	24.00	8600	8600	8410	11140	6000	8570	8505.07	2.36	-2233	8816	8692	8446	8322	8076	8755	8385	28	2570	500	5310	10	1	5636000	478	10.10	0.78	12	0.54	841.00	10856.00	12400	20250409	-31.53	6490	20241113	30.82	12400	-31.53	20250409	7820	8.57	20250507	12400	-31.53	20250409	6490	30.82	20241113	2.32	Y	109080	500	28 억	132891	N	N	1681	N	N
49	20250509	090730	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	-20	5	-0.23	111705360	13055	10.38	8600	8600	8440	11140	6000	8570	8556.52	2.36	365	8816	8692	8446	8322	8076	8755	8385	28	2570	500	5310	10	1	5636000	482	10.17	0.79	12	0.23	841.00	10856.00	12400	20250409	-31.05	6490	20241113	31.74	12400	-31.05	20250409	7820	9.34	20250507	12400	-31.05	20250409	6490	31.74	20241113	2.32	Y	109080	500	28 억	132891	N	N	1681	N	N
50	20250508	160717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8570	370	2	4.51	1055435365	125353	74.04	8270	8570	8200	10660	5740	8200	8419.28	2.38	-11276	9293	8746	8283	7736	7273	8515	7505	28	2460	500	5080	10	1	5636000	483	10.19	0.79	12	2.22	841.00	10856.00	12400	20250409	-30.89	6490	20241113	32.05	12400	-30.89	20250409	7820	9.59	20250507	12400	-30.89	20250409	6490	32.05	20241113	2.34	Y	109080	500	28 억	133892	N	N	1681	N	N
51	20250508	150726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	350	2	4.27	1009240555	119950	70.85	8270	8550	8200	10660	5740	8200	8413.84	2.38	-12105	9293	8746	8283	7736	7273	8515	7505	28	2460	500	5080	10	1	5636000	482	10.17	0.79	12	2.13	841.00	10856.00	12400	20250409	-31.05	6490	20241113	31.74	12400	-31.05	20250409	7820	9.34	20250507	12400	-31.05	20250409	6490	31.74	20241113	2.34	Y	109080	500	28 억	133892	N	N	4961	N	N
52	20250508	140723	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8500	300	2	3.66	905296165	107732	63.63	8270	8550	8200	10660	5740	8200	8403.22	2.38	-14731	9293	8746	8283	7736	7273	8515	7505	28	2460	500	5080	10	1	5636000	479	10.11	0.78	12	1.91	841.00	10856.00	12400	20250409	-31.45	6490	20241113	30.97	12400	-31.45	20250409	7820	8.70	20250507	12400	-31.45	20250409	6490	30.97	20241113	2.34	Y	109080	500	28 억	133892	N	N	4961	N	N
53	20250508	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8480	280	2	3.41	808958260	96406	56.94	8270	8550	8200	10660	5740	8200	8391.16	2.38	-11998	9293	8746	8283	7736	7273	8515	7505	28	2460	500	5080	10	1	5636000	478	10.08	0.78	12	1.71	841.00	10856.00	12400	20250409	-31.61	6490	20241113	30.66	12400	-31.61	20250409	7820	8.44	20250507	12400	-31.61	20250409	6490	30.66	20241113	2.34	Y	109080	500	28 억	133892	N	N	4961	N	N
54	20250508	120722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8550	350	2	4.27	667838140	79773	47.12	8270	8550	8200	10660	5740	8200	8371.73	2.38	-11352	9293	8746	8283	7736	7273	8515	7505	28	2460	500	5080	10	1	5636000	482	10.17	0.79	12	1.42	841.00	10856.00	12400	20250409	-31.05	6490	20241113	31.74	12400	-31.05	20250409	7820	9.34	20250507	12400	-31.05	20250409	6490	31.74	20241113	2.34	Y	109080	500	28 억	133892	N	N	4961	N	N
55	20250508	110720	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8370	170	2	2.07	538070630	64413	38.04	8270	8500	8200	10660	5740	8200	8353.45	2.38	-8104	9293	8746	8283	7736	7273	8515	7505	28	2460	500	5080	10	1	5636000	472	9.95	0.77	12	1.14	841.00	10856.00	12400	20250409	-32.50	6490	20241113	28.97	12400	-32.50	20250409	7820	7.03	20250507	12400	-32.50	20250409	6490	28.97	20241113	2.34	Y	109080	500	28 억	133892	N	N	4961	N	N
56	20250508	100722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8290	90	2	1.10	121712150	14617	8.63	8270	8410	8240	10660	5740	8200	8326.75	2.38	-999	9293	8746	8283	7736	7273	8515	7505	28	2460	500	5080	10	1	5636000	467	9.86	0.76	12	0.26	841.00	10856.00	12400	20250409	-33.15	6490	20241113	27.73	12400	-33.15	20250409	7820	6.01	20250507	12400	-33.15	20250409	6490	27.73	20241113	2.34	Y	109080	500	28 억	133892	N	N	4961	N	N
57	20250508	090726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	210	2	2.56	43922090	5256	3.10	8270	8410	8270	10660	5740	8200	8356.56	2.38	1033	9293	8746	8283	7736	7273	8515	7505	28	2460	500	5080	10	1	5636000	474	10.00	0.77	12	0.09	841.00	10856.00	12400	20250409	-32.18	6490	20241113	29.58	12400	-32.18	20250409	7820	7.54	20250507	12400	-32.18	20250409	6490	29.58	20241113	2.34	Y	109080	500	28 억	133892	N	N	4961	N	N
58	20250502	160715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8410	-290	5	-3.33	425253180	49705	83.61	8710	8790	8410	11310	6090	8700	8556.20	2.22	-7072	9553	9126	8713	8286	7873	8920	8080	28	2610	500	5390	10	1	5636000	474	10.00	0.77	12	0.88	841.00	10856.00	12400	20250409	-32.18	6490	20241113	29.58	12400	-32.18	20250409	7850	7.13	20250331	12400	-32.18	20250409	6490	29.58	20241113	2.24	Y	109080	500	28 억	125307	N	N	1028	N	N
59	20250502	150722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8450	-250	5	-2.87	364183620	42463	71.42	8710	8790	8450	11310	6090	8700	8576.49	2.22	-6809	9553	9126	8713	8286	7873	8920	8080	28	2610	500	5390	10	1	5636000	476	10.05	0.78	12	0.75	841.00	10856.00	12400	20250409	-31.85	6490	20241113	30.20	12400	-31.85	20250409	7850	7.64	20250331	12400	-31.85	20250409	6490	30.20	20241113	2.24	Y	109080	500	28 억	125307	N	N	58	N	N
60	20250502	140722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8520	-180	5	-2.07	305363190	35536	59.77	8710	8790	8500	11310	6090	8700	8593.07	2.22	-5241	9553	9126	8713	8286	7873	8920	8080	28	2610	500	5390	10	1	5636000	480	10.13	0.78	12	0.63	841.00	10856.00	12400	20250409	-31.29	6490	20241113	31.28	12400	-31.29	20250409	7850	8.54	20250331	12400	-31.29	20250409	6490	31.28	20241113	2.24	Y	109080	500	28 억	125307	N	N	58	N	N
61	20250502	130722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8580	-120	5	-1.38	226563330	26280	44.20	8710	8790	8550	11310	6090	8700	8621.13	2.22	-1085	9553	9126	8713	8286	7873	8920	8080	28	2610	500	5390	10	1	5636000	484	10.20	0.79	12	0.47	841.00	10856.00	12400	20250409	-30.81	6490	20241113	32.20	12400	-30.81	20250409	7850	9.30	20250331	12400	-30.81	20250409	6490	32.20	20241113	2.24	Y	109080	500	28 억	125307	N	N	58	N	N
62	20250502	120721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8560	-140	5	-1.61	190179210	22031	37.06	8710	8790	8550	11310	6090	8700	8632.35	2.22	-797	9553	9126	8713	8286	7873	8920	8080	28	2610	500	5390	10	1	5636000	482	10.18	0.79	12	0.39	841.00	10856.00	12400	20250409	-30.97	6490	20241113	31.90	12400	-30.97	20250409	7850	9.04	20250331	12400	-30.97	20250409	6490	31.90	20241113	2.24	Y	109080	500	28 억	125307	N	N	58	N	N
63	20250502	110721	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8610	-90	5	-1.03	122852290	14188	23.86	8710	8790	8550	11310	6090	8700	8658.89	2.22	-710	9553	9126	8713	8286	7873	8920	8080	28	2610	500	5390	10	1	5636000	485	10.24	0.79	12	0.25	841.00	10856.00	12400	20250409	-30.56	6490	20241113	32.67	12400	-30.56	20250409	7850	9.68	20250331	12400	-30.56	20250409	6490	32.67	20241113	2.24	Y	109080	500	28 억	125307	N	N	58	N	N
64	20250502	100719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8680	-20	5	-0.23	99566350	11483	19.31	8710	8790	8550	11310	6090	8700	8670.76	2.22	-135	9553	9126	8713	8286	7873	8920	8080	28	2610	500	5390	10	1	5636000	489	10.32	0.80	12	0.20	841.00	10856.00	12400	20250409	-30.00	6490	20241113	33.74	12400	-30.00	20250409	7850	10.57	20250331	12400	-30.00	20250409	6490	33.74	20241113	2.24	Y	109080	500	28 억	125307	N	N	58	N	N
65	20250502	090722	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8660	-40	5	-0.46	17702130	2029	3.41	8710	8790	8660	11310	6090	8700	8724.56	2.22	-782	9553	9126	8713	8286	7873	8920	8080	28	2610	500	5390	10	1	5636000	488	10.30	0.80	12	0.04	841.00	10856.00	12400	20250409	-30.16	6490	20241113	33.44	12400	-30.16	20250409	7850	10.32	20250331	12400	-30.16	20250409	6490	33.44	20241113	2.24	Y	109080	500	28 억	125307	N	N	58	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History