KissMeData/199820/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	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	160744	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	10	2	0.11	791943115	87910	67.77	8970	9120	8910	11670	6290	8980	9008.57	2.08	15924	9506	9242	9096	8832	8686	9170	8760	111	2690	500	5560	10	1	22220000	1998	19.38	1.31	12	0.40	464.00	6862.00	15450	20240528	-41.81	5700	20240805	57.72	15120	-40.54	20250117	7090	26.80	20250409	27350	-67.13	20240516	5700	57.72	20240805	5.44	Y	199820	500	111 억	461401	N	N	3413	N	N
3	20250516	150758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	30	2	0.33	757249290	84053	64.79	8970	9120	8910	11670	6290	8980	9009.19	2.08	16036	9506	9242	9096	8832	8686	9170	8760	111	2690	500	5560	10	1	22220000	2002	19.42	1.31	12	0.38	464.00	6862.00	15450	20240528	-41.68	5700	20240805	58.07	15120	-40.41	20250117	7090	27.08	20250409	27350	-67.06	20240516	5700	58.07	20240805	5.44	Y	199820	500	111 억	461401	N	N	6295	N	N
4	20250516	140753	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	0	3	0.00	650232270	72140	55.61	8970	9120	8910	11670	6290	8980	9013.48	2.08	16792	9506	9242	9096	8832	8686	9170	8760	111	2690	500	5560	10	1	22220000	1995	19.35	1.31	12	0.32	464.00	6862.00	15450	20240528	-41.88	5700	20240805	57.54	15120	-40.61	20250117	7090	26.66	20250409	27350	-67.17	20240516	5700	57.54	20240805	5.44	Y	199820	500	111 억	461401	N	N	6295	N	N
5	20250516	130750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	0	3	0.00	534475560	59210	45.64	8970	9120	8920	11670	6290	8980	9026.78	2.08	16740	9506	9242	9096	8832	8686	9170	8760	111	2690	500	5560	10	1	22220000	1995	19.35	1.31	12	0.27	464.00	6862.00	15450	20240528	-41.88	5700	20240805	57.54	15120	-40.61	20250117	7090	26.66	20250409	27350	-67.17	20240516	5700	57.54	20240805	5.44	Y	199820	500	111 억	461401	N	N	6295	N	N
6	20250516	120755	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	20	2	0.22	489019650	54147	41.74	8970	9120	8920	11670	6290	8980	9031.33	2.08	14238	9506	9242	9096	8832	8686	9170	8760	111	2690	500	5560	10	1	22220000	2000	19.40	1.31	12	0.24	464.00	6862.00	15450	20240528	-41.75	5700	20240805	57.89	15120	-40.48	20250117	7090	26.94	20250409	27350	-67.09	20240516	5700	57.89	20240805	5.44	Y	199820	500	111 억	461401	N	N	6295	N	N
7	20250516	110724	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9060	80	2	0.89	415844500	46024	35.48	8970	9120	8920	11670	6290	8980	9035.38	2.08	14122	9506	9242	9096	8832	8686	9170	8760	111	2690	500	5560	10	1	22220000	2013	19.53	1.32	12	0.21	464.00	6862.00	15450	20240528	-41.36	5700	20240805	58.95	15120	-40.08	20250117	7090	27.79	20250409	27350	-66.87	20240516	5700	58.95	20240805	5.44	Y	199820	500	111 억	461401	N	N	6295	N	N
8	20250516	100750	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9050	70	2	0.78	266651100	29574	22.80	8970	9060	8920	11670	6290	8980	9016.40	2.08	10354	9506	9242	9096	8832	8686	9170	8760	111	2690	500	5560	10	1	22220000	2011	19.50	1.32	12	0.13	464.00	6862.00	15450	20240528	-41.42	5700	20240805	58.77	15120	-40.15	20250117	7090	27.64	20250409	27350	-66.91	20240516	5700	58.77	20240805	5.44	Y	199820	500	111 억	461401	N	N	6295	N	N
9	20250516	090758	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	60	2	0.67	70821710	7867	6.06	8970	9040	8920	11670	6290	8980	9002.38	2.08	2924	9506	9242	9096	8832	8686	9170	8760	111	2690	500	5560	10	1	22220000	2009	19.48	1.32	12	0.04	464.00	6862.00	15450	20240528	-41.49	5700	20240805	58.60	15120	-40.21	20250117	7090	27.50	20250409	27350	-66.95	20240516	5700	58.60	20240805	5.44	Y	199820	500	111 억	461401	N	N	6295	N	N
10	20250515	160852	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8980	-270	5	-2.92	1176181520	129723	81.68	9360	9360	8950	12020	6480	9250	9066.87	2.38	-58831	9383	9316	9193	9126	9003	9350	9160	111	2770	500	5730	10	1	22220000	1995	19.35	1.31	12	0.58	464.00	6862.00	15450	20240528	-41.88	5700	20240805	57.54	15120	-40.61	20250117	7090	26.66	20250409	27350	-67.17	20240516	5700	57.54	20240805	5.40	Y	199820	500	111 억	528572	N	N	6295	N	N
11	20250515	150902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-250	5	-2.70	1111505330	122527	77.15	9360	9360	8950	12020	6480	9250	9071.51	2.38	-59988	9383	9316	9193	9126	9003	9350	9160	111	2770	500	5730	10	1	22220000	2000	19.40	1.31	12	0.55	464.00	6862.00	15450	20240528	-41.75	5700	20240805	57.89	15120	-40.48	20250117	7090	26.94	20250409	27350	-67.09	20240516	5700	57.89	20240805	5.40	Y	199820	500	111 억	528572	N	N	13047	N	N
12	20250515	140902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	-250	5	-2.70	989814600	108971	68.61	9360	9360	8960	12020	6480	9250	9083.28	2.38	-57148	9383	9316	9193	9126	9003	9350	9160	111	2770	500	5730	10	1	22220000	2000	19.40	1.31	12	0.49	464.00	6862.00	15450	20240528	-41.75	5700	20240805	57.89	15120	-40.48	20250117	7090	26.94	20250409	27350	-67.09	20240516	5700	57.89	20240805	5.40	Y	199820	500	111 억	528572	N	N	13047	N	N
13	20250515	130900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9080	-170	5	-1.84	891275880	98053	61.74	9360	9360	8960	12020	6480	9250	9089.74	2.38	-51717	9383	9316	9193	9126	9003	9350	9160	111	2770	500	5730	10	1	22220000	2018	19.57	1.32	12	0.44	464.00	6862.00	15450	20240528	-41.23	5700	20240805	59.30	15120	-39.95	20250117	7090	28.07	20250409	27350	-66.80	20240516	5700	59.30	20240805	5.40	Y	199820	500	111 억	528572	N	N	13047	N	N
14	20250515	120902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9020	-230	5	-2.49	856453330	94199	59.31	9360	9360	8960	12020	6480	9250	9091.96	2.38	-51665	9383	9316	9193	9126	9003	9350	9160	111	2770	500	5730	10	1	22220000	2004	19.44	1.31	12	0.42	464.00	6862.00	15450	20240528	-41.62	5700	20240805	58.25	15120	-40.34	20250117	7090	27.22	20250409	27350	-67.02	20240516	5700	58.25	20240805	5.40	Y	199820	500	111 억	528572	N	N	13047	N	N
15	20250515	110902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	-210	5	-2.27	782147280	85945	54.11	9360	9360	8960	12020	6480	9250	9100.56	2.38	-44975	9383	9316	9193	9126	9003	9350	9160	111	2770	500	5730	10	1	22220000	2009	19.48	1.32	12	0.39	464.00	6862.00	15450	20240528	-41.49	5700	20240805	58.60	15120	-40.21	20250117	7090	27.50	20250409	27350	-66.95	20240516	5700	58.60	20240805	5.40	Y	199820	500	111 억	528572	N	N	13047	N	N
16	20250515	100901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8960	-290	5	-3.14	708069970	77729	48.94	9360	9360	8960	12020	6480	9250	9109.47	2.38	-42008	9383	9316	9193	9126	9003	9350	9160	111	2770	500	5730	10	1	22220000	1991	19.31	1.31	12	0.35	464.00	6862.00	15450	20240528	-42.01	5700	20240805	57.19	15120	-40.74	20250117	7090	26.38	20250409	27350	-67.24	20240516	5700	57.19	20240805	5.40	Y	199820	500	111 억	528572	N	N	13047	N	N
17	20250515	090906	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9140	-110	5	-1.19	271530830	29398	18.51	9360	9360	9110	12020	6480	9250	9236.37	2.38	-18017	9383	9316	9193	9126	9003	9350	9160	111	2770	500	5730	10	1	22220000	2031	19.70	1.33	12	0.13	464.00	6862.00	15450	20240528	-40.84	5700	20240805	60.35	15120	-39.55	20250117	7090	28.91	20250409	27350	-66.58	20240516	5700	60.35	20240805	5.40	Y	199820	500	111 억	528572	N	N	13047	N	N
18	20250514	160858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9250	220	2	2.44	1455234160	158826	175.20	9120	9260	9070	11730	6330	9030	9162.30	2.18	43665	9303	9166	9043	8906	8783	9105	8845	111	2700	500	5590	10	1	22220000	2055	19.94	1.35	12	0.71	464.00	6862.00	15450	20240528	-40.13	5700	20240805	62.28	15120	-38.82	20250117	7090	30.47	20250409	27350	-66.18	20240516	5700	62.28	20240805	5.42	Y	199820	500	111 억	485258	N	N	13047	N	N
19	20250514	150902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9210	180	2	1.99	1360770830	148592	163.91	9120	9260	9070	11730	6330	9030	9157.77	2.18	43627	9303	9166	9043	8906	8783	9105	8845	111	2700	500	5590	10	1	22220000	2046	19.85	1.34	12	0.67	464.00	6862.00	15450	20240528	-40.39	5700	20240805	61.58	15120	-39.09	20250117	7090	29.90	20250409	27350	-66.33	20240516	5700	61.58	20240805	5.42	Y	199820	500	111 억	485258	N	N	7085	N	N
20	20250514	140901	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9230	200	2	2.21	1183111770	129336	142.67	9120	9230	9070	11730	6330	9030	9147.58	2.18	41690	9303	9166	9043	8906	8783	9105	8845	111	2700	500	5590	10	1	22220000	2051	19.89	1.35	12	0.58	464.00	6862.00	15450	20240528	-40.26	5700	20240805	61.93	15120	-38.96	20250117	7090	30.18	20250409	27350	-66.25	20240516	5700	61.93	20240805	5.42	Y	199820	500	111 억	485258	N	N	7085	N	N
21	20250514	130900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9140	110	2	1.22	829961570	90927	100.30	9120	9170	9070	11730	6330	9030	9127.78	2.18	27682	9303	9166	9043	8906	8783	9105	8845	111	2700	500	5590	10	1	22220000	2031	19.70	1.33	12	0.41	464.00	6862.00	15450	20240528	-40.84	5700	20240805	60.35	15120	-39.55	20250117	7090	28.91	20250409	27350	-66.58	20240516	5700	60.35	20240805	5.42	Y	199820	500	111 억	485258	N	N	7085	N	N
22	20250514	120900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9150	120	2	1.33	743038490	81420	89.81	9120	9170	9070	11730	6330	9030	9125.99	2.18	26019	9303	9166	9043	8906	8783	9105	8845	111	2700	500	5590	10	1	22220000	2033	19.72	1.33	12	0.37	464.00	6862.00	15450	20240528	-40.78	5700	20240805	60.53	15120	-39.48	20250117	7090	29.06	20250409	27350	-66.54	20240516	5700	60.53	20240805	5.42	Y	199820	500	111 억	485258	N	N	7085	N	N
23	20250514	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9130	100	2	1.11	534366700	58602	64.64	9120	9150	9070	11730	6330	9030	9118.57	2.18	16563	9303	9166	9043	8906	8783	9105	8845	111	2700	500	5590	10	1	22220000	2029	19.68	1.33	12	0.26	464.00	6862.00	15450	20240528	-40.91	5700	20240805	60.18	15120	-39.62	20250117	7090	28.77	20250409	27350	-66.62	20240516	5700	60.18	20240805	5.42	Y	199820	500	111 억	485258	N	N	7085	N	N
24	20250514	100900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9120	90	2	1.00	380093650	41707	46.01	9120	9140	9070	11730	6330	9030	9113.43	2.18	12180	9303	9166	9043	8906	8783	9105	8845	111	2700	500	5590	10	1	22220000	2026	19.66	1.33	12	0.19	464.00	6862.00	15450	20240528	-40.97	5700	20240805	60.00	15120	-39.68	20250117	7090	28.63	20250409	27350	-66.65	20240516	5700	60.00	20240805	5.42	Y	199820	500	111 억	485258	N	N	7085	N	N
25	20250514	090905	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	40	2	0.44	103194650	11326	12.49	9120	9140	9070	11730	6330	9030	9111.31	2.18	432	9303	9166	9043	8906	8783	9105	8845	111	2700	500	5590	10	1	22220000	2015	19.55	1.32	12	0.05	464.00	6862.00	15450	20240528	-41.29	5700	20240805	59.12	15120	-40.01	20250117	7090	27.93	20250409	27350	-66.84	20240516	5700	59.12	20240805	5.42	Y	199820	500	111 억	485258	N	N	7085	N	N
26	20250513	160843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	40	2	0.44	817266060	90656	36.76	9140	9180	8920	11680	6300	8990	9015.02	2.23	-7047	9256	9122	8986	8852	8716	9190	8920	111	2690	500	5570	10	1	22220000	2006	19.46	1.32	12	0.41	464.00	6862.00	15450	20240528	-41.55	5700	20240805	58.42	15120	-40.28	20250117	7090	27.36	20250409	27350	-66.98	20240516	5700	58.42	20240805	5.36	Y	199820	500	111 억	495664	N	N	7085	N	N
27	20250513	150854	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	20	2	0.22	767619590	85148	34.53	9140	9180	8920	11680	6300	8990	9015.12	2.23	-8621	9256	9122	8986	8852	8716	9190	8920	111	2690	500	5570	10	1	22220000	2002	19.42	1.31	12	0.38	464.00	6862.00	15450	20240528	-41.68	5700	20240805	58.07	15120	-40.41	20250117	7090	27.08	20250409	27350	-67.06	20240516	5700	58.07	20240805	5.36	Y	199820	500	111 억	495664	N	N	11359	N	N
28	20250513	140855	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9000	10	2	0.11	685459690	76022	30.83	9140	9180	8920	11680	6300	8990	9016.60	2.23	-8888	9256	9122	8986	8852	8716	9190	8920	111	2690	500	5570	10	1	22220000	2000	19.40	1.31	12	0.34	464.00	6862.00	15450	20240528	-41.75	5700	20240805	57.89	15120	-40.48	20250117	7090	26.94	20250409	27350	-67.09	20240516	5700	57.89	20240805	5.36	Y	199820	500	111 억	495664	N	N	11359	N	N
29	20250513	130856	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	0	3	0.00	615641550	68244	27.68	9140	9180	8920	11680	6300	8990	9021.18	2.23	-8229	9256	9122	8986	8852	8716	9190	8920	111	2690	500	5570	10	1	22220000	1998	19.38	1.31	12	0.31	464.00	6862.00	15450	20240528	-41.81	5700	20240805	57.72	15120	-40.54	20250117	7090	26.80	20250409	27350	-67.13	20240516	5700	57.72	20240805	5.36	Y	199820	500	111 억	495664	N	N	11359	N	N
30	20250513	120900	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	20	2	0.22	559815070	62043	25.16	9140	9180	8920	11680	6300	8990	9023.02	2.23	-4375	9256	9122	8986	8852	8716	9190	8920	111	2690	500	5570	10	1	22220000	2002	19.42	1.31	12	0.28	464.00	6862.00	15450	20240528	-41.68	5700	20240805	58.07	15120	-40.41	20250117	7090	27.08	20250409	27350	-67.06	20240516	5700	58.07	20240805	5.36	Y	199820	500	111 억	495664	N	N	11359	N	N
31	20250513	110858	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9020	30	2	0.33	519181180	57527	23.33	9140	9180	8920	11680	6300	8990	9025.00	2.23	-2643	9256	9122	8986	8852	8716	9190	8920	111	2690	500	5570	10	1	22220000	2004	19.44	1.31	12	0.26	464.00	6862.00	15450	20240528	-41.62	5700	20240805	58.25	15120	-40.34	20250117	7090	27.22	20250409	27350	-67.02	20240516	5700	58.25	20240805	5.36	Y	199820	500	111 억	495664	N	N	11359	N	N
32	20250513	100859	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9010	20	2	0.22	435016910	48171	19.54	9140	9180	8920	11680	6300	8990	9030.68	2.23	-1206	9256	9122	8986	8852	8716	9190	8920	111	2690	500	5570	10	1	22220000	2002	19.42	1.31	12	0.22	464.00	6862.00	15450	20240528	-41.68	5700	20240805	58.07	15120	-40.41	20250117	7090	27.08	20250409	27350	-67.06	20240516	5700	58.07	20240805	5.36	Y	199820	500	111 억	495664	N	N	11359	N	N
33	20250513	090902	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9070	80	2	0.89	108023770	11852	4.81	9140	9180	9060	11680	6300	8990	9114.39	2.23	-2979	9256	9122	8986	8852	8716	9190	8920	111	2690	500	5570	10	1	22220000	2015	19.55	1.32	12	0.05	464.00	6862.00	15450	20240528	-41.29	5700	20240805	59.12	15120	-40.01	20250117	7090	27.93	20250409	27350	-66.84	20240516	5700	59.12	20240805	5.36	Y	199820	500	111 억	495664	N	N	11359	N	N
34	20250512	160840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	200	2	2.28	2228768020	246586	268.70	8850	9120	8850	11420	6160	8790	9038.50	2.16	21913	9030	8910	8830	8710	8630	8870	8670	111	2630	500	5440	10	1	22220000	1998	19.38	1.31	12	1.11	464.00	6862.00	15450	20240528	-41.81	5700	20240805	57.72	15120	-40.54	20250117	7090	26.80	20250409	27350	-67.13	20240516	5700	57.72	20240805	5.32	Y	199820	500	111 억	479544	N	N	11359	N	N
35	20250512	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8960	170	2	1.93	2099057120	232126	252.94	8850	9120	8850	11420	6160	8790	9042.75	2.16	20003	9030	8910	8830	8710	8630	8870	8670	111	2630	500	5440	10	1	22220000	1991	19.31	1.31	12	1.04	464.00	6862.00	15450	20240528	-42.01	5700	20240805	57.19	15120	-40.74	20250117	7090	26.38	20250409	27350	-67.24	20240516	5700	57.19	20240805	5.32	Y	199820	500	111 억	479544	N	N	6303	N	N
36	20250512	140848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9020	230	2	2.62	1929342670	213186	232.30	8850	9120	8850	11420	6160	8790	9050.04	2.16	28292	9030	8910	8830	8710	8630	8870	8670	111	2630	500	5440	10	1	22220000	2004	19.44	1.31	12	0.96	464.00	6862.00	15450	20240528	-41.62	5700	20240805	58.25	15120	-40.34	20250117	7090	27.22	20250409	27350	-67.02	20240516	5700	58.25	20240805	5.32	Y	199820	500	111 억	479544	N	N	6303	N	N
37	20250512	130848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8990	200	2	2.28	1825116700	201620	219.70	8850	9120	8850	11420	6160	8790	9052.26	2.16	30654	9030	8910	8830	8710	8630	8870	8670	111	2630	500	5440	10	1	22220000	1998	19.38	1.31	12	0.91	464.00	6862.00	15450	20240528	-41.81	5700	20240805	57.72	15120	-40.54	20250117	7090	26.80	20250409	27350	-67.13	20240516	5700	57.72	20240805	5.32	Y	199820	500	111 억	479544	N	N	6303	N	N
38	20250512	120848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9030	240	2	2.73	1682402540	185769	202.43	8850	9120	8850	11420	6160	8790	9056.42	2.16	28132	9030	8910	8830	8710	8630	8870	8670	111	2630	500	5440	10	1	22220000	2006	19.46	1.32	12	0.84	464.00	6862.00	15450	20240528	-41.55	5700	20240805	58.42	15120	-40.28	20250117	7090	27.36	20250409	27350	-66.98	20240516	5700	58.42	20240805	5.32	Y	199820	500	111 억	479544	N	N	6303	N	N
39	20250512	110848	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9110	320	2	3.64	1489982370	164485	179.23	8850	9120	8850	11420	6160	8790	9058.47	2.16	36200	9030	8910	8830	8710	8630	8870	8670	111	2630	500	5440	10	1	22220000	2024	19.63	1.33	12	0.74	464.00	6862.00	15450	20240528	-41.04	5700	20240805	59.82	15120	-39.75	20250117	7090	28.49	20250409	27350	-66.69	20240516	5700	59.82	20240805	5.32	Y	199820	500	111 억	479544	N	N	6303	N	N
40	20250512	100846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	9040	250	2	2.84	1156952510	127873	139.34	8850	9120	8850	11420	6160	8790	9047.67	2.16	21032	9030	8910	8830	8710	8630	8870	8670	111	2630	500	5440	10	1	22220000	2009	19.48	1.32	12	0.58	464.00	6862.00	15450	20240528	-41.49	5700	20240805	58.60	15120	-40.21	20250117	7090	27.50	20250409	27350	-66.95	20240516	5700	58.60	20240805	5.32	Y	199820	500	111 억	479544	N	N	6303	N	N
41	20250512	090847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8910	120	2	1.37	146521950	16358	17.82	8850	8990	8850	11420	6160	8790	8957.20	2.16	2675	9030	8910	8830	8710	8630	8870	8670	111	2630	500	5440	10	1	22220000	1980	19.20	1.30	12	0.07	464.00	6862.00	15450	20240528	-42.33	5700	20240805	56.32	15120	-41.07	20250117	7090	25.67	20250409	27350	-67.42	20240516	5700	56.32	20240805	5.32	Y	199820	500	111 억	479544	N	N	6303	N	N
42	20250509	160840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8790	-20	5	-0.23	810669395	91771	61.90	8950	8950	8750	11450	6170	8810	8833.61	2.24	-19138	8943	8876	8743	8676	8543	8910	8710	111	2640	500	5460	10	1	22220000	1953	18.94	1.28	12	0.41	464.00	6862.00	15450	20240528	-43.11	5700	20240805	54.21	15120	-41.87	20250117	7090	23.98	20250409	27350	-67.86	20240516	5700	54.21	20240805	5.31	Y	199820	500	111 억	497478	N	N	6303	N	N
43	20250509	150849	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8770	-40	5	-0.45	783886665	88722	59.85	8950	8950	8750	11450	6170	8810	8835.31	2.24	-18893	8943	8876	8743	8676	8543	8910	8710	111	2640	500	5460	10	1	22220000	1949	18.90	1.28	12	0.40	464.00	6862.00	15450	20240528	-43.24	5700	20240805	53.86	15120	-42.00	20250117	7090	23.70	20250409	27350	-67.93	20240516	5700	53.86	20240805	5.31	Y	199820	500	111 억	497478	N	N	4765	N	N
44	20250509	140846	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8790	-20	5	-0.23	726572745	82184	55.44	8950	8950	8750	11450	6170	8810	8840.81	2.24	-17798	8943	8876	8743	8676	8543	8910	8710	111	2640	500	5460	10	1	22220000	1953	18.94	1.28	12	0.37	464.00	6862.00	15450	20240528	-43.11	5700	20240805	54.21	15120	-41.87	20250117	7090	23.98	20250409	27350	-67.86	20240516	5700	54.21	20240805	5.31	Y	199820	500	111 억	497478	N	N	4765	N	N
45	20250509	130845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8770	-40	5	-0.45	673089015	76082	51.32	8950	8950	8760	11450	6170	8810	8846.89	2.24	-14844	8943	8876	8743	8676	8543	8910	8710	111	2640	500	5460	10	1	22220000	1949	18.90	1.28	12	0.34	464.00	6862.00	15450	20240528	-43.24	5700	20240805	53.86	15120	-42.00	20250117	7090	23.70	20250409	27350	-67.93	20240516	5700	53.86	20240805	5.31	Y	199820	500	111 억	497478	N	N	4765	N	N
46	20250509	120847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8830	20	2	0.23	578252195	65295	44.04	8950	8950	8760	11450	6170	8810	8856.00	2.24	-14222	8943	8876	8743	8676	8543	8910	8710	111	2640	500	5460	10	1	22220000	1962	19.03	1.29	12	0.29	464.00	6862.00	15450	20240528	-42.85	5700	20240805	54.91	15120	-41.60	20250117	7090	24.54	20250409	27350	-67.71	20240516	5700	54.91	20240805	5.31	Y	199820	500	111 억	497478	N	N	4765	N	N
47	20250509	110843	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	-10	5	-0.11	526958385	59478	40.12	8950	8950	8760	11450	6170	8810	8859.72	2.24	-12452	8943	8876	8743	8676	8543	8910	8710	111	2640	500	5460	10	1	22220000	1955	18.97	1.28	12	0.27	464.00	6862.00	15450	20240528	-43.04	5700	20240805	54.39	15120	-41.80	20250117	7090	24.12	20250409	27350	-67.82	20240516	5700	54.39	20240805	5.31	Y	199820	500	111 억	497478	N	N	4765	N	N
48	20250509	100847	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8820	10	2	0.11	422513360	47624	32.12	8950	8950	8800	11450	6170	8810	8871.86	2.24	-10477	8943	8876	8743	8676	8543	8910	8710	111	2640	500	5460	10	1	22220000	1960	19.01	1.29	12	0.21	464.00	6862.00	15450	20240528	-42.91	5700	20240805	54.74	15120	-41.67	20250117	7090	24.40	20250409	27350	-67.75	20240516	5700	54.74	20240805	5.31	Y	199820	500	111 억	497478	N	N	4765	N	N
49	20250509	090850	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8820	10	2	0.11	112397150	12647	8.53	8950	8950	8820	11450	6170	8810	8887.26	2.24	-6125	8943	8876	8743	8676	8543	8910	8710	111	2640	500	5460	10	1	22220000	1960	19.01	1.29	12	0.06	464.00	6862.00	15450	20240528	-42.91	5700	20240805	54.74	15120	-41.67	20250117	7090	24.40	20250409	27350	-67.75	20240516	5700	54.74	20240805	5.31	Y	199820	500	111 억	497478	N	N	4765	N	N
50	20250508	160834	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8810	90	2	1.03	1292410805	148252	182.07	8710	8810	8610	11330	6110	8720	8717.66	2.08	30465	9000	8860	8670	8530	8340	8930	8600	111	2610	500	5400	10	1	22220000	1958	18.99	1.28	12	0.67	464.00	6862.00	15450	20240528	-42.98	5700	20240805	54.56	15120	-41.73	20250117	7090	24.26	20250409	27750	-68.25	20240508	5700	54.56	20240805	5.35	Y	199820	500	111 억	462695	N	N	4765	N	N
51	20250508	150845	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8800	80	2	0.92	1241627990	142480	174.98	8710	8810	8610	11330	6110	8720	8714.40	2.08	30027	9000	8860	8670	8530	8340	8930	8600	111	2610	500	5400	10	1	22220000	1955	18.97	1.28	12	0.64	464.00	6862.00	15450	20240528	-43.04	5700	20240805	54.39	15120	-41.80	20250117	7090	24.12	20250409	27750	-68.29	20240508	5700	54.39	20240805	5.35	Y	199820	500	111 억	462695	N	N	3397	N	N
52	20250508	140841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8770	50	2	0.57	1043328290	119907	147.26	8710	8790	8610	11330	6110	8720	8701.15	2.08	17927	9000	8860	8670	8530	8340	8930	8600	111	2610	500	5400	10	1	22220000	1949	18.90	1.28	12	0.54	464.00	6862.00	15450	20240528	-43.24	5700	20240805	53.86	15120	-42.00	20250117	7090	23.70	20250409	27750	-68.40	20240508	5700	53.86	20240805	5.35	Y	199820	500	111 억	462695	N	N	3397	N	N
53	20250508	130842	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8730	10	2	0.11	892138460	102625	126.03	8710	8790	8610	11330	6110	8720	8693.19	2.08	14920	9000	8860	8670	8530	8340	8930	8600	111	2610	500	5400	10	1	22220000	1940	18.81	1.27	12	0.46	464.00	6862.00	15450	20240528	-43.50	5700	20240805	53.16	15120	-42.26	20250117	7090	23.13	20250409	27750	-68.54	20240508	5700	53.16	20240805	5.35	Y	199820	500	111 억	462695	N	N	3397	N	N
54	20250508	120841	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8750	30	2	0.34	703887590	81065	99.56	8710	8790	8610	11330	6110	8720	8683.00	2.08	8020	9000	8860	8670	8530	8340	8930	8600	111	2610	500	5400	10	1	22220000	1944	18.86	1.28	12	0.36	464.00	6862.00	15450	20240528	-43.37	5700	20240805	53.51	15120	-42.13	20250117	7090	23.41	20250409	27750	-68.47	20240508	5700	53.51	20240805	5.35	Y	199820	500	111 억	462695	N	N	3397	N	N
55	20250508	110839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	-60	5	-0.69	608166840	70048	86.03	8710	8790	8610	11330	6110	8720	8682.14	2.08	4975	9000	8860	8670	8530	8340	8930	8600	111	2610	500	5400	10	1	22220000	1924	18.66	1.26	12	0.32	464.00	6862.00	15450	20240528	-43.95	5700	20240805	51.93	15120	-42.72	20250117	7090	22.14	20250409	27750	-68.79	20240508	5700	51.93	20240805	5.35	Y	199820	500	111 억	462695	N	N	3397	N	N
56	20250508	100840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8660	-60	5	-0.69	472737170	54430	66.85	8710	8790	8610	11330	6110	8720	8685.23	2.08	2775	9000	8860	8670	8530	8340	8930	8600	111	2610	500	5400	10	1	22220000	1924	18.66	1.26	12	0.24	464.00	6862.00	15450	20240528	-43.95	5700	20240805	51.93	15120	-42.72	20250117	7090	22.14	20250409	27750	-68.79	20240508	5700	51.93	20240805	5.35	Y	199820	500	111 억	462695	N	N	3397	N	N
57	20250508	090844	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8690	-30	5	-0.34	77293290	8877	10.90	8710	8790	8690	11330	6110	8720	8707.14	2.08	556	9000	8860	8670	8530	8340	8930	8600	111	2610	500	5400	10	1	22220000	1931	18.73	1.27	12	0.04	464.00	6862.00	15450	20240528	-43.75	5700	20240805	52.46	15120	-42.53	20250117	7090	22.57	20250409	27750	-68.68	20240508	5700	52.46	20240805	5.35	Y	199820	500	111 억	462695	N	N	3397	N	N
58	20250502	160830	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8670	20	2	0.23	1058818005	120852	47.79	8760	8920	8650	11240	6060	8650	8761.38	1.91	23812	9363	9006	8803	8446	8243	8905	8345	111	2590	500	5360	10	1	22220000	1926	18.69	1.26	12	0.54	464.00	6862.00	15450	20240528	-43.88	5700	20240805	52.11	15120	-42.66	20250117	7090	22.28	20250409	27750	-68.76	20240508	5700	52.11	20240805	5.35	Y	199820	500	111 억	423682	N	N	8265	N	N
59	20250502	150840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8710	60	2	0.69	906762555	103324	40.86	8760	8920	8690	11240	6060	8650	8775.91	1.91	15476	9363	9006	8803	8446	8243	8905	8345	111	2590	500	5360	10	1	22220000	1935	18.77	1.27	12	0.47	464.00	6862.00	15450	20240528	-43.62	5700	20240805	52.81	15120	-42.39	20250117	7090	22.85	20250409	27750	-68.61	20240508	5700	52.81	20240805	5.35	Y	199820	500	111 억	423682	N	N	18545	N	N
60	20250502	140840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8760	110	2	1.27	745257905	84789	33.53	8760	8920	8720	11240	6060	8650	8789.56	1.91	7184	9363	9006	8803	8446	8243	8905	8345	111	2590	500	5360	10	1	22220000	1946	18.88	1.28	12	0.38	464.00	6862.00	15450	20240528	-43.30	5700	20240805	53.68	15120	-42.06	20250117	7090	23.55	20250409	27750	-68.43	20240508	5700	53.68	20240805	5.35	Y	199820	500	111 억	423682	N	N	18545	N	N
61	20250502	130840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8770	120	2	1.39	691794635	78686	31.11	8760	8920	8720	11240	6060	8650	8791.84	1.91	7464	9363	9006	8803	8446	8243	8905	8345	111	2590	500	5360	10	1	22220000	1949	18.90	1.28	12	0.35	464.00	6862.00	15450	20240528	-43.24	5700	20240805	53.86	15120	-42.00	20250117	7090	23.70	20250409	27750	-68.40	20240508	5700	53.86	20240805	5.35	Y	199820	500	111 억	423682	N	N	18545	N	N
62	20250502	120839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8780	130	2	1.50	663324575	75445	29.83	8760	8920	8720	11240	6060	8650	8792.16	1.91	7218	9363	9006	8803	8446	8243	8905	8345	111	2590	500	5360	10	1	22220000	1951	18.92	1.28	12	0.34	464.00	6862.00	15450	20240528	-43.17	5700	20240805	54.04	15120	-41.93	20250117	7090	23.84	20250409	27750	-68.36	20240508	5700	54.04	20240805	5.35	Y	199820	500	111 억	423682	N	N	18545	N	N
63	20250502	110839	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8790	140	2	1.62	545504125	62006	24.52	8760	8920	8720	11240	6060	8650	8797.60	1.91	2855	9363	9006	8803	8446	8243	8905	8345	111	2590	500	5360	10	1	22220000	1953	18.94	1.28	12	0.28	464.00	6862.00	15450	20240528	-43.11	5700	20240805	54.21	15120	-41.87	20250117	7090	23.98	20250409	27750	-68.32	20240508	5700	54.21	20240805	5.35	Y	199820	500	111 억	423682	N	N	18545	N	N
64	20250502	100836	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8810	160	2	1.85	402129035	45705	18.07	8760	8920	8720	11240	6060	8650	8798.36	1.91	-680	9363	9006	8803	8446	8243	8905	8345	111	2590	500	5360	10	1	22220000	1958	18.99	1.28	12	0.21	464.00	6862.00	15450	20240528	-42.98	5700	20240805	54.56	15120	-41.73	20250117	7090	24.26	20250409	27750	-68.25	20240508	5700	54.56	20240805	5.35	Y	199820	500	111 억	423682	N	N	18545	N	N
65	20250502	090840	55	60.00	KOSDAQ	전기·전자	N	N	N	Y	60	N	8780	130	2	1.50	78335590	8928	3.53	8760	8830	8750	11240	6060	8650	8774.15	1.91	-1442	9363	9006	8803	8446	8243	8905	8345	111	2590	500	5360	10	1	22220000	1951	18.92	1.28	12	0.04	464.00	6862.00	15450	20240528	-43.17	5700	20240805	54.04	15120	-41.93	20250117	7090	23.84	20250409	27750	-68.36	20240508	5700	54.04	20240805	5.35	Y	199820	500	111 억	423682	N	N	18545	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History