KissMeData/262260/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	160840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6150	10	2	0.16	515801255	84439	53.82	6200	6200	6020	7980	4300	6140	6108.42	1.42	-11797	6560	6350	6200	5990	5840	6275	5915	72	1840	500	4170	10	1	14468152	890	13.61	1.14	12	0.58	452.00	5381.00	13600	20240510	-54.78	4400	20250409	39.77	8560	-28.15	20250425	4400	39.77	20250409	12390	-50.36	20240516	4400	39.77	20250409	1.47	Y	262260	500	72 억	205394	N	N	5378	N	N
3	20250516	150856	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-50	5	-0.81	463745125	75933	48.40	6200	6200	6020	7980	4300	6140	6107.29	1.42	-9227	6560	6350	6200	5990	5840	6275	5915	72	1840	500	4170	10	1	14468152	881	13.47	1.13	12	0.52	452.00	5381.00	13600	20240510	-55.22	4400	20250409	38.41	8560	-28.86	20250425	4400	38.41	20250409	12390	-50.85	20240516	4400	38.41	20250409	1.47	Y	262260	500	72 억	205394	N	N	4244	N	N
4	20250516	140851	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-20	5	-0.33	415537325	68046	43.37	6200	6200	6020	7980	4300	6140	6106.71	1.42	-6210	6560	6350	6200	5990	5840	6275	5915	72	1840	500	4170	10	1	14468152	885	13.54	1.14	12	0.47	452.00	5381.00	13600	20240510	-55.00	4400	20250409	39.09	8560	-28.50	20250425	4400	39.09	20250409	12390	-50.61	20240516	4400	39.09	20250409	1.47	Y	262260	500	72 억	205394	N	N	4244	N	N
5	20250516	130849	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-10	5	-0.16	306621935	50295	32.06	6200	6200	6020	7980	4300	6140	6096.47	1.42	-419	6560	6350	6200	5990	5840	6275	5915	72	1840	500	4170	10	1	14468152	887	13.56	1.14	12	0.35	452.00	5381.00	13600	20240510	-54.93	4400	20250409	39.32	8560	-28.39	20250425	4400	39.32	20250409	12390	-50.52	20240516	4400	39.32	20250409	1.47	Y	262260	500	72 억	205394	N	N	4244	N	N
6	20250516	120853	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	-50	5	-0.81	268335325	44041	28.07	6200	6200	6020	7980	4300	6140	6092.85	1.42	-94	6560	6350	6200	5990	5840	6275	5915	72	1840	500	4170	10	1	14468152	881	13.47	1.13	12	0.30	452.00	5381.00	13600	20240510	-55.22	4400	20250409	38.41	8560	-28.86	20250425	4400	38.41	20250409	12390	-50.85	20240516	4400	38.41	20250409	1.47	Y	262260	500	72 억	205394	N	N	4244	N	N
7	20250516	110818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6120	-20	5	-0.33	229133915	37615	23.98	6200	6200	6020	7980	4300	6140	6091.56	1.42	75	6560	6350	6200	5990	5840	6275	5915	72	1840	500	4170	10	1	14468152	885	13.54	1.14	12	0.26	452.00	5381.00	13600	20240510	-55.00	4400	20250409	39.09	8560	-28.50	20250425	4400	39.09	20250409	12390	-50.61	20240516	4400	39.09	20250409	1.47	Y	262260	500	72 억	205394	N	N	4244	N	N
8	20250516	100843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	-70	5	-1.14	178229860	29228	18.63	6200	6200	6020	7980	4300	6140	6097.92	1.42	-1647	6560	6350	6200	5990	5840	6275	5915	72	1840	500	4170	10	1	14468152	878	13.43	1.13	12	0.20	452.00	5381.00	13600	20240510	-55.37	4400	20250409	37.95	8560	-29.09	20250425	4400	37.95	20250409	12390	-51.01	20240516	4400	37.95	20250409	1.47	Y	262260	500	72 억	205394	N	N	4244	N	N
9	20250516	090855	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6060	-80	5	-1.30	51054500	8369	5.33	6200	6200	6020	7980	4300	6140	6100.43	1.42	-2617	6560	6350	6200	5990	5840	6275	5915	72	1840	500	4170	10	1	14468152	877	13.41	1.13	12	0.06	452.00	5381.00	13600	20240510	-55.44	4400	20250409	37.73	8560	-29.21	20250425	4400	37.73	20250409	12390	-51.09	20240516	4400	37.73	20250409	1.47	Y	262260	500	72 억	205394	N	N	4244	N	N
10	20250515	160957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6140	50	2	0.82	970085925	155781	186.82	6170	6410	6050	7910	4270	6090	6227.24	1.42	-1078	6383	6236	6073	5926	5763	6310	6000	72	1820	500	4140	10	1	14468152	888	13.58	1.14	12	1.08	452.00	5381.00	13600	20240510	-54.85	4400	20250409	39.55	8560	-28.27	20250425	4400	39.55	20250409	12390	-50.44	20240516	4400	39.55	20250409	1.44	Y	262260	500	72 억	206046	N	N	4244	N	N
11	20250515	151009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	110	2	1.81	937554265	150501	180.49	6170	6410	6050	7910	4270	6090	6229.56	1.42	-793	6383	6236	6073	5926	5763	6310	6000	72	1820	500	4140	10	1	14468152	897	13.72	1.15	12	1.04	452.00	5381.00	13600	20240510	-54.41	4400	20250409	40.91	8560	-27.57	20250425	4400	40.91	20250409	12390	-49.96	20240516	4400	40.91	20250409	1.44	Y	262260	500	72 억	206046	N	N	391	N	N
12	20250515	141010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6230	140	2	2.30	812578975	130254	156.21	6170	6410	6050	7910	4270	6090	6238.42	1.42	97	6383	6236	6073	5926	5763	6310	6000	72	1820	500	4140	10	1	14468152	901	13.78	1.16	12	0.90	452.00	5381.00	13600	20240510	-54.19	4400	20250409	41.59	8560	-27.22	20250425	4400	41.59	20250409	12390	-49.72	20240516	4400	41.59	20250409	1.44	Y	262260	500	72 억	206046	N	N	391	N	N
13	20250515	131006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	220	2	3.61	733600495	117646	141.09	6170	6410	6050	7910	4270	6090	6235.66	1.42	1342	6383	6236	6073	5926	5763	6310	6000	72	1820	500	4140	10	1	14468152	913	13.96	1.17	12	0.81	452.00	5381.00	13600	20240510	-53.60	4400	20250409	43.41	8560	-26.29	20250425	4400	43.41	20250409	12390	-49.07	20240516	4400	43.41	20250409	1.44	Y	262260	500	72 억	206046	N	N	391	N	N
14	20250515	121009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6340	250	2	4.11	644783400	103561	124.20	6170	6410	6050	7910	4270	6090	6226.12	1.42	-2943	6383	6236	6073	5926	5763	6310	6000	72	1820	500	4140	10	1	14468152	917	14.03	1.18	12	0.72	452.00	5381.00	13600	20240510	-53.38	4400	20250409	44.09	8560	-25.93	20250425	4400	44.09	20250409	12390	-48.83	20240516	4400	44.09	20250409	1.44	Y	262260	500	72 억	206046	N	N	391	N	N
15	20250515	111010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6200	110	2	1.81	357444100	58028	69.59	6170	6260	6050	7910	4270	6090	6159.86	1.42	-6064	6383	6236	6073	5926	5763	6310	6000	72	1820	500	4140	10	1	14468152	897	13.72	1.15	12	0.40	452.00	5381.00	13600	20240510	-54.41	4400	20250409	40.91	8560	-27.57	20250425	4400	40.91	20250409	12390	-49.96	20240516	4400	40.91	20250409	1.44	Y	262260	500	72 억	206046	N	N	391	N	N
16	20250515	101008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6240	150	2	2.46	248490050	40386	48.43	6170	6260	6050	7910	4270	6090	6152.88	1.42	-6486	6383	6236	6073	5926	5763	6310	6000	72	1820	500	4140	10	1	14468152	903	13.81	1.16	12	0.28	452.00	5381.00	13600	20240510	-54.12	4400	20250409	41.82	8560	-27.10	20250425	4400	41.82	20250409	12390	-49.64	20240516	4400	41.82	20250409	1.44	Y	262260	500	72 억	206046	N	N	391	N	N
17	20250515	091014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	20	2	0.33	37399710	6120	7.34	6170	6170	6060	7910	4270	6090	6111.06	1.42	-2110	6383	6236	6073	5926	5763	6310	6000	72	1820	500	4140	10	1	14468152	884	13.52	1.14	12	0.04	452.00	5381.00	13600	20240510	-55.07	4400	20250409	38.86	8560	-28.62	20250425	4400	38.86	20250409	12390	-50.69	20240516	4400	38.86	20250409	1.44	Y	262260	500	72 억	206046	N	N	391	N	N
18	20250514	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	20	2	0.33	498580220	82234	80.83	6080	6220	5910	7890	4250	6070	6062.94	1.43	97	6263	6166	6033	5936	5803	6100	5870	72	1820	500	4120	10	1	14468152	881	13.47	1.13	12	0.57	452.00	5381.00	13600	20240510	-55.22	4400	20250409	38.41	8560	-28.86	20250425	4400	38.41	20250409	12490	-51.24	20240514	4400	38.41	20250409	1.47	Y	262260	500	72 억	206410	N	N	391	N	N
19	20250514	151009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	40	2	0.66	469974130	77540	76.22	6080	6220	5910	7890	4250	6070	6061.05	1.43	405	6263	6166	6033	5936	5803	6100	5870	72	1820	500	4120	10	1	14468152	884	13.52	1.14	12	0.54	452.00	5381.00	13600	20240510	-55.07	4400	20250409	38.86	8560	-28.62	20250425	4400	38.86	20250409	12490	-51.08	20240514	4400	38.86	20250409	1.47	Y	262260	500	72 억	206410	N	N	0	N	N
20	20250514	141008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	426771760	70427	69.22	6080	6220	5910	7890	4250	6070	6059.77	1.43	2709	6263	6166	6033	5936	5803	6100	5870	72	1820	500	4120	10	1	14468152	875	13.38	1.12	12	0.49	452.00	5381.00	13600	20240510	-55.51	4400	20250409	37.50	8560	-29.32	20250425	4400	37.50	20250409	12490	-51.56	20240514	4400	37.50	20250409	1.47	Y	262260	500	72 억	206410	N	N	0	N	N
21	20250514	131008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6110	40	2	0.66	367961600	60764	59.73	6080	6220	5910	7890	4250	6070	6055.59	1.43	1447	6263	6166	6033	5936	5803	6100	5870	72	1820	500	4120	10	1	14468152	884	13.52	1.14	12	0.42	452.00	5381.00	13600	20240510	-55.07	4400	20250409	38.86	8560	-28.62	20250425	4400	38.86	20250409	12490	-51.08	20240514	4400	38.86	20250409	1.47	Y	262260	500	72 억	206410	N	N	0	N	N
22	20250514	121007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6090	20	2	0.33	256665715	42644	41.92	6080	6110	5910	7890	4250	6070	6018.80	1.43	-455	6263	6166	6033	5936	5803	6100	5870	72	1820	500	4120	10	1	14468152	881	13.47	1.13	12	0.29	452.00	5381.00	13600	20240510	-55.22	4400	20250409	38.41	8560	-28.86	20250425	4400	38.41	20250409	12490	-51.24	20240514	4400	38.41	20250409	1.47	Y	262260	500	72 억	206410	N	N	0	N	N
23	20250514	111005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6100	30	2	0.49	216383925	36018	35.40	6080	6110	5910	7890	4250	6070	6007.66	1.43	713	6263	6166	6033	5936	5803	6100	5870	72	1820	500	4120	10	1	14468152	883	13.50	1.13	12	0.25	452.00	5381.00	13600	20240510	-55.15	4400	20250409	38.64	8560	-28.74	20250425	4400	38.64	20250409	12490	-51.16	20240514	4400	38.64	20250409	1.47	Y	262260	500	72 억	206410	N	N	0	N	N
24	20250514	101007	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-50	5	-0.82	161870505	27010	26.55	6080	6080	5910	7890	4250	6070	5992.98	1.43	-1719	6263	6166	6033	5936	5803	6100	5870	72	1820	500	4120	10	1	14468152	871	13.32	1.12	12	0.19	452.00	5381.00	13600	20240510	-55.74	4400	20250409	36.82	8560	-29.67	20250425	4400	36.82	20250409	12490	-51.80	20240514	4400	36.82	20250409	1.47	Y	262260	500	72 억	206410	N	N	0	N	N
25	20250514	091012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-50	5	-0.82	44041080	7296	7.17	6080	6080	5990	7890	4250	6070	6036.33	1.43	-808	6263	6166	6033	5936	5803	6100	5870	72	1820	500	4120	10	1	14468152	871	13.32	1.12	12	0.05	452.00	5381.00	13600	20240510	-55.74	4400	20250409	36.82	8560	-29.67	20250425	4400	36.82	20250409	12490	-51.80	20240514	4400	36.82	20250409	1.47	Y	262260	500	72 억	206410	N	N	0	N	N
26	20250513	160948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	0	3	0.00	606681695	100857	112.78	6130	6130	5900	7890	4250	6070	6015.06	1.32	14899	6216	6142	6026	5952	5836	6180	5990	72	1820	500	4120	10	1	14468152	878	13.43	1.13	12	0.70	452.00	5381.00	13600	20240510	-55.37	4400	20250409	37.95	8560	-29.09	20250425	4400	37.95	20250409	12720	-52.28	20240513	4400	37.95	20250409	1.45	Y	262260	500	72 억	191012	N	N	0	N	N
27	20250513	151001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	0	3	0.00	550524185	91584	102.41	6130	6130	5900	7890	4250	6070	6011.14	1.32	20075	6216	6142	6026	5952	5836	6180	5990	72	1820	500	4120	10	1	14468152	878	13.43	1.13	12	0.63	452.00	5381.00	13600	20240510	-55.37	4400	20250409	37.95	8560	-29.09	20250425	4400	37.95	20250409	12720	-52.28	20240513	4400	37.95	20250409	1.45	Y	262260	500	72 억	191012	N	N	0	N	N
28	20250513	141002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-70	5	-1.15	484450555	80608	90.13	6130	6130	5900	7890	4250	6070	6009.96	1.32	18940	6216	6142	6026	5952	5836	6180	5990	72	1820	500	4120	10	1	14468152	868	13.27	1.12	12	0.56	452.00	5381.00	13600	20240510	-55.88	4400	20250409	36.36	8560	-29.91	20250425	4400	36.36	20250409	12720	-52.83	20240513	4400	36.36	20250409	1.45	Y	262260	500	72 억	191012	N	N	0	N	N
29	20250513	131003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-80	5	-1.32	438349515	72922	81.54	6130	6130	5900	7890	4250	6070	6011.21	1.32	19695	6216	6142	6026	5952	5836	6180	5990	72	1820	500	4120	10	1	14468152	867	13.25	1.11	12	0.50	452.00	5381.00	13600	20240510	-55.96	4400	20250409	36.14	8560	-30.02	20250425	4400	36.14	20250409	12720	-52.91	20240513	4400	36.14	20250409	1.45	Y	262260	500	72 억	191012	N	N	0	N	N
30	20250513	121006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-50	5	-0.82	406321405	67591	75.58	6130	6130	5900	7890	4250	6070	6011.47	1.32	20511	6216	6142	6026	5952	5836	6180	5990	72	1820	500	4120	10	1	14468152	871	13.32	1.12	12	0.47	452.00	5381.00	13600	20240510	-55.74	4400	20250409	36.82	8560	-29.67	20250425	4400	36.82	20250409	12720	-52.67	20240513	4400	36.82	20250409	1.45	Y	262260	500	72 억	191012	N	N	0	N	N
31	20250513	111005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-50	5	-0.82	367206595	61077	68.30	6130	6130	5900	7890	4250	6070	6012.19	1.32	19007	6216	6142	6026	5952	5836	6180	5990	72	1820	500	4120	10	1	14468152	871	13.32	1.12	12	0.42	452.00	5381.00	13600	20240510	-55.74	4400	20250409	36.82	8560	-29.67	20250425	4400	36.82	20250409	12720	-52.67	20240513	4400	36.82	20250409	1.45	Y	262260	500	72 억	191012	N	N	0	N	N
32	20250513	101005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	-50	5	-0.82	323448175	53806	60.16	6130	6130	5900	7890	4250	6070	6011.38	1.32	18124	6216	6142	6026	5952	5836	6180	5990	72	1820	500	4120	10	1	14468152	871	13.32	1.12	12	0.37	452.00	5381.00	13600	20240510	-55.74	4400	20250409	36.82	8560	-29.67	20250425	4400	36.82	20250409	12720	-52.67	20240513	4400	36.82	20250409	1.45	Y	262260	500	72 억	191012	N	N	0	N	N
33	20250513	091010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	-20	5	-0.33	44672290	7353	8.22	6130	6130	6050	7890	4250	6070	6075.38	1.32	-1235	6216	6142	6026	5952	5836	6180	5990	72	1820	500	4120	10	1	14468152	875	13.38	1.12	12	0.05	452.00	5381.00	13600	20240510	-55.51	4400	20250409	37.50	8560	-29.32	20250425	4400	37.50	20250409	12720	-52.44	20240513	4400	37.50	20250409	1.45	Y	262260	500	72 억	191012	N	N	0	N	N
34	20250512	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	100	2	1.68	531014015	88230	38.09	5970	6100	5910	7760	4180	5970	6018.43	1.16	28303	6556	6262	6056	5762	5556	6160	5660	72	1790	500	4050	10	1	14468152	878	13.43	1.13	12	0.61	452.00	5381.00	13600	20240510	-55.37	4400	20250409	37.95	8560	-29.09	20250425	4400	37.95	20250409	12720	-52.28	20240513	4400	37.95	20250409	1.47	Y	262260	500	72 억	167110	N	N	3636	N	N
35	20250512	150955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6080	110	2	1.84	507165455	84302	36.40	5970	6100	5910	7760	4180	5970	6016.05	1.16	27991	6556	6262	6056	5762	5556	6160	5660	72	1790	500	4050	10	1	14468152	880	13.45	1.13	12	0.58	452.00	5381.00	13600	20240510	-55.29	4400	20250409	38.18	8560	-28.97	20250425	4400	38.18	20250409	12720	-52.20	20240513	4400	38.18	20250409	1.47	Y	262260	500	72 억	167110	N	N	3636	N	N
36	20250512	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	100	2	1.68	459309160	76407	32.99	5970	6090	5910	7760	4180	5970	6011.35	1.16	25136	6556	6262	6056	5762	5556	6160	5660	72	1790	500	4050	10	1	14468152	878	13.43	1.13	12	0.53	452.00	5381.00	13600	20240510	-55.37	4400	20250409	37.95	8560	-29.09	20250425	4400	37.95	20250409	12720	-52.28	20240513	4400	37.95	20250409	1.47	Y	262260	500	72 억	167110	N	N	3636	N	N
37	20250512	130953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6050	80	2	1.34	406380490	67682	29.22	5970	6080	5910	7760	4180	5970	6004.26	1.16	19292	6556	6262	6056	5762	5556	6160	5660	72	1790	500	4050	10	1	14468152	875	13.38	1.12	12	0.47	452.00	5381.00	13600	20240510	-55.51	4400	20250409	37.50	8560	-29.32	20250425	4400	37.50	20250409	12720	-52.44	20240513	4400	37.50	20250409	1.47	Y	262260	500	72 억	167110	N	N	3636	N	N
38	20250512	120953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	70	2	1.17	383043230	63814	27.55	5970	6080	5910	7760	4180	5970	6002.50	1.16	17411	6556	6262	6056	5762	5556	6160	5660	72	1790	500	4050	10	1	14468152	874	13.36	1.12	12	0.44	452.00	5381.00	13600	20240510	-55.59	4400	20250409	37.27	8560	-29.44	20250425	4400	37.27	20250409	12720	-52.52	20240513	4400	37.27	20250409	1.47	Y	262260	500	72 억	167110	N	N	3636	N	N
39	20250512	110952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6070	100	2	1.68	333709770	55633	24.02	5970	6080	5910	7760	4180	5970	5998.41	1.16	16906	6556	6262	6056	5762	5556	6160	5660	72	1790	500	4050	10	1	14468152	878	13.43	1.13	12	0.38	452.00	5381.00	13600	20240510	-55.37	4400	20250409	37.95	8560	-29.09	20250425	4400	37.95	20250409	12720	-52.28	20240513	4400	37.95	20250409	1.47	Y	262260	500	72 억	167110	N	N	3636	N	N
40	20250512	100950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6020	50	2	0.84	229775775	38435	16.59	5970	6050	5910	7760	4180	5970	5978.30	1.16	10196	6556	6262	6056	5762	5556	6160	5660	72	1790	500	4050	10	1	14468152	871	13.32	1.12	12	0.27	452.00	5381.00	13600	20240510	-55.74	4400	20250409	36.82	8560	-29.67	20250425	4400	36.82	20250409	12720	-52.67	20240513	4400	36.82	20250409	1.47	Y	262260	500	72 억	167110	N	N	3636	N	N
41	20250512	090953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	30	2	0.50	78331750	13136	5.67	5970	6020	5910	7760	4180	5970	5963.14	1.16	3762	6556	6262	6056	5762	5556	6160	5660	72	1790	500	4050	10	1	14468152	868	13.27	1.12	12	0.09	452.00	5381.00	13600	20240510	-55.88	4400	20250409	36.36	8560	-29.91	20250425	4400	36.36	20250409	12720	-52.83	20240513	4400	36.36	20250409	1.47	Y	262260	500	72 억	167110	N	N	3636	N	N
42	20250509	160943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-380	5	-5.98	1382475045	229674	228.94	6350	6350	5850	8250	4450	6350	6019.38	0.94	3146	6430	6390	6310	6270	6190	6410	6290	72	1900	500	4310	10	1	14468152	864	13.21	1.11	12	1.59	452.00	5381.00	13600	20240510	-56.10	4400	20250409	35.68	8560	-30.26	20250425	4400	35.68	20250409	13600	-56.10	20240510	4400	35.68	20250409	1.47	Y	262260	500	72 억	136404	N	N	3636	N	N
43	20250509	150955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5910	-440	5	-6.93	1281447860	212617	211.94	6350	6350	5880	8250	4450	6350	6027.02	0.94	1201	6430	6390	6310	6270	6190	6410	6290	72	1900	500	4310	10	1	14468152	855	13.08	1.10	12	1.47	452.00	5381.00	13600	20240510	-56.54	4400	20250409	34.32	8560	-30.96	20250425	4400	34.32	20250409	13600	-56.54	20240510	4400	34.32	20250409	1.47	Y	262260	500	72 억	136404	N	N	1534	N	N
44	20250509	140951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-410	5	-6.46	1169240940	193618	193.00	6350	6350	5880	8250	4450	6350	6038.90	0.94	-3019	6430	6390	6310	6270	6190	6410	6290	72	1900	500	4310	10	1	14468152	859	13.14	1.10	12	1.34	452.00	5381.00	13600	20240510	-56.32	4400	20250409	35.00	8560	-30.61	20250425	4400	35.00	20250409	13600	-56.32	20240510	4400	35.00	20250409	1.47	Y	262260	500	72 억	136404	N	N	1534	N	N
45	20250509	130950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5940	-410	5	-6.46	1055443775	174370	173.81	6350	6350	5920	8250	4450	6350	6052.90	0.94	-5212	6430	6390	6310	6270	6190	6410	6290	72	1900	500	4310	10	1	14468152	859	13.14	1.10	12	1.21	452.00	5381.00	13600	20240510	-56.32	4400	20250409	35.00	8560	-30.61	20250425	4400	35.00	20250409	13600	-56.32	20240510	4400	35.00	20250409	1.47	Y	262260	500	72 억	136404	N	N	1534	N	N
46	20250509	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5970	-380	5	-5.98	900077475	148250	147.78	6350	6350	5970	8250	4450	6350	6071.35	0.94	-6851	6430	6390	6310	6270	6190	6410	6290	72	1900	500	4310	10	1	14468152	864	13.21	1.11	12	1.02	452.00	5381.00	13600	20240510	-56.10	4400	20250409	35.68	8560	-30.26	20250425	4400	35.68	20250409	13600	-56.10	20240510	4400	35.68	20250409	1.47	Y	262260	500	72 억	136404	N	N	1534	N	N
47	20250509	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6000	-350	5	-5.51	779913550	128195	127.78	6350	6350	5990	8250	4450	6350	6083.80	0.94	-9108	6430	6390	6310	6270	6190	6410	6290	72	1900	500	4310	10	1	14468152	868	13.27	1.12	12	0.89	452.00	5381.00	13600	20240510	-55.88	4400	20250409	36.36	8560	-29.91	20250425	4400	36.36	20250409	13600	-55.88	20240510	4400	36.36	20250409	1.47	Y	262260	500	72 억	136404	N	N	1534	N	N
48	20250509	100952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6040	-310	5	-4.88	643028570	105514	105.18	6350	6350	5990	8250	4450	6350	6094.25	0.94	-5479	6430	6390	6310	6270	6190	6410	6290	72	1900	500	4310	10	1	14468152	874	13.36	1.12	12	0.73	452.00	5381.00	13600	20240510	-55.59	4400	20250409	37.27	8560	-29.44	20250425	4400	37.27	20250409	13600	-55.59	20240510	4400	37.27	20250409	1.47	Y	262260	500	72 억	136404	N	N	1534	N	N
49	20250509	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6130	-220	5	-3.46	201523190	32584	32.48	6350	6350	6090	8250	4450	6350	6184.72	0.94	-4684	6430	6390	6310	6270	6190	6410	6290	72	1900	500	4310	10	1	14468152	887	13.56	1.14	12	0.23	452.00	5381.00	13600	20240510	-54.93	4400	20250409	39.32	8560	-28.39	20250425	4400	39.32	20250409	13600	-54.93	20240510	4400	39.32	20250409	1.47	Y	262260	500	72 억	136404	N	N	1534	N	N
50	20250508	160938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6350	130	2	2.09	626717860	99585	51.20	6240	6350	6230	8080	4360	6220	6293.03	0.92	3512	6740	6480	6330	6070	5920	6405	5995	72	1860	500	4220	10	1	14468152	919	14.05	1.18	12	0.69	452.00	5381.00	13600	20240510	-53.31	4400	20250409	44.32	8560	-25.82	20250425	4400	44.32	20250409	13600	-53.31	20240510	4400	44.32	20250409	1.48	Y	262260	500	72 억	133156	N	N	1534	N	N
51	20250508	150949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	90	2	1.45	567850940	90300	46.43	6240	6340	6230	8080	4360	6220	6288.49	0.92	4226	6740	6480	6330	6070	5920	6405	5995	72	1860	500	4220	10	1	14468152	913	13.96	1.17	12	0.62	452.00	5381.00	13600	20240510	-53.60	4400	20250409	43.41	8560	-26.29	20250425	4400	43.41	20250409	13600	-53.60	20240510	4400	43.41	20250409	1.48	Y	262260	500	72 억	133156	N	N	7503	N	N
52	20250508	140946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6310	90	2	1.45	439299390	69906	35.94	6240	6340	6230	8080	4360	6220	6284.15	0.92	-1720	6740	6480	6330	6070	5920	6405	5995	72	1860	500	4220	10	1	14468152	913	13.96	1.17	12	0.48	452.00	5381.00	13600	20240510	-53.60	4400	20250409	43.41	8560	-26.29	20250425	4400	43.41	20250409	13600	-53.60	20240510	4400	43.41	20250409	1.48	Y	262260	500	72 억	133156	N	N	7503	N	N
53	20250508	130947	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6290	70	2	1.13	370133360	58905	30.29	6240	6340	6230	8080	4360	6220	6283.57	0.92	-3551	6740	6480	6330	6070	5920	6405	5995	72	1860	500	4220	10	1	14468152	910	13.92	1.17	12	0.41	452.00	5381.00	13600	20240510	-53.75	4400	20250409	42.95	8560	-26.52	20250425	4400	42.95	20250409	13600	-53.75	20240510	4400	42.95	20250409	1.48	Y	262260	500	72 억	133156	N	N	7503	N	N
54	20250508	120946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	40	2	0.64	342567040	54504	28.02	6240	6340	6230	8080	4360	6220	6285.17	0.92	-3119	6740	6480	6330	6070	5920	6405	5995	72	1860	500	4220	10	1	14468152	906	13.85	1.16	12	0.38	452.00	5381.00	13600	20240510	-53.97	4400	20250409	42.27	8560	-26.87	20250425	4400	42.27	20250409	13600	-53.97	20240510	4400	42.27	20250409	1.48	Y	262260	500	72 억	133156	N	N	7503	N	N
55	20250508	110943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6260	40	2	0.64	315406650	50170	25.80	6240	6340	6230	8080	4360	6220	6286.76	0.92	-2241	6740	6480	6330	6070	5920	6405	5995	72	1860	500	4220	10	1	14468152	906	13.85	1.16	12	0.35	452.00	5381.00	13600	20240510	-53.97	4400	20250409	42.27	8560	-26.87	20250425	4400	42.27	20250409	13600	-53.97	20240510	4400	42.27	20250409	1.48	Y	262260	500	72 억	133156	N	N	7503	N	N
56	20250508	100945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6320	100	2	1.61	233305595	37123	19.09	6240	6340	6230	8080	4360	6220	6284.67	0.92	123	6740	6480	6330	6070	5920	6405	5995	72	1860	500	4220	10	1	14468152	914	13.98	1.17	12	0.26	452.00	5381.00	13600	20240510	-53.53	4400	20250409	43.64	8560	-26.17	20250425	4400	43.64	20250409	13600	-53.53	20240510	4400	43.64	20250409	1.48	Y	262260	500	72 억	133156	N	N	7503	N	N
57	20250508	090948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6280	60	2	0.96	41967620	6686	3.44	6240	6320	6240	8080	4360	6220	6276.95	0.92	899	6740	6480	6330	6070	5920	6405	5995	72	1860	500	4220	10	1	14468152	909	13.89	1.17	12	0.05	452.00	5381.00	13600	20240510	-53.82	4400	20250409	42.73	8560	-26.64	20250425	4400	42.73	20250409	13600	-53.82	20240510	4400	42.73	20250409	1.48	Y	262260	500	72 억	133156	N	N	7503	N	N
58	20250502	160933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6490	130	2	2.04	5388602510	824937	72.78	6190	6960	5940	8260	4460	6360	6532.15	0.84	44873	7300	6830	6560	6090	5820	7065	6325	72	1900	500	4320	10	1	14468152	939	14.36	1.21	12	5.70	452.00	5381.00	13600	20240510	-52.28	4400	20250409	47.50	8560	-24.18	20250425	4400	47.50	20250409	13600	-52.28	20240510	4400	47.50	20250409	1.47	Y	262260	500	72 억	121577	N	N	7916	N	N
59	20250502	150945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	70	2	1.10	5296250440	810654	71.52	6190	6960	5940	8260	4460	6360	6533.31	0.84	47431	7300	6830	6560	6090	5820	7065	6325	72	1900	500	4320	10	1	14468152	930	14.23	1.19	12	5.60	452.00	5381.00	13600	20240510	-52.72	4400	20250409	46.14	8560	-24.88	20250425	4400	46.14	20250409	13600	-52.72	20240510	4400	46.14	20250409	1.47	Y	262260	500	72 억	121577	N	N	7857	N	N
60	20250502	140944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6470	110	2	1.73	5008118070	765626	67.54	6190	6960	5940	8260	4460	6360	6541.21	0.84	35458	7300	6830	6560	6090	5820	7065	6325	72	1900	500	4320	10	1	14468152	936	14.31	1.20	12	5.29	452.00	5381.00	13600	20240510	-52.43	4400	20250409	47.05	8560	-24.42	20250425	4400	47.05	20250409	13600	-52.43	20240510	4400	47.05	20250409	1.47	Y	262260	500	72 억	121577	N	N	7857	N	N
61	20250502	130944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6530	170	2	2.67	4802564875	733896	64.74	6190	6960	5940	8260	4460	6360	6543.93	0.84	29533	7300	6830	6560	6090	5820	7065	6325	72	1900	500	4320	10	1	14468152	945	14.45	1.21	12	5.07	452.00	5381.00	13600	20240510	-51.99	4400	20250409	48.41	8560	-23.71	20250425	4400	48.41	20250409	13600	-51.99	20240510	4400	48.41	20250409	1.47	Y	262260	500	72 억	121577	N	N	7857	N	N
62	20250502	120944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6550	190	2	2.99	4577318710	699293	61.69	6190	6960	5940	8260	4460	6360	6545.64	0.84	22376	7300	6830	6560	6090	5820	7065	6325	72	1900	500	4320	10	1	14468152	948	14.49	1.22	12	4.83	452.00	5381.00	13600	20240510	-51.84	4400	20250409	48.86	8560	-23.48	20250425	4400	48.86	20250409	13600	-51.84	20240510	4400	48.86	20250409	1.47	Y	262260	500	72 억	121577	N	N	7857	N	N
63	20250502	110943	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6650	290	2	4.56	2134303565	335906	29.63	6190	6650	5940	8260	4460	6360	6353.87	0.84	16057	7300	6830	6560	6090	5820	7065	6325	72	1900	500	4320	10	1	14468152	962	14.71	1.24	12	2.32	452.00	5381.00	13600	20240510	-51.10	4400	20250409	51.14	8560	-22.31	20250425	4400	51.14	20250409	13600	-51.10	20240510	4400	51.14	20250409	1.47	Y	262260	500	72 억	121577	N	N	7857	N	N
64	20250502	100940	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	6430	70	2	1.10	1589407045	252451	22.27	6190	6500	5940	8260	4460	6360	6295.90	0.84	-3672	7300	6830	6560	6090	5820	7065	6325	72	1900	500	4320	10	1	14468152	930	14.23	1.19	12	1.74	452.00	5381.00	13600	20240510	-52.72	4400	20250409	46.14	8560	-24.88	20250425	4400	46.14	20250409	13600	-52.72	20240510	4400	46.14	20250409	1.47	Y	262260	500	72 억	121577	N	N	7857	N	N
65	20250502	090945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	5990	-370	5	-5.82	348940540	57308	5.06	6190	6290	5940	8260	4460	6360	6088.86	0.84	3063	7300	6830	6560	6090	5820	7065	6325	72	1900	500	4320	10	1	14468152	867	13.25	1.11	12	0.40	452.00	5381.00	13600	20240510	-55.96	4400	20250409	36.14	8560	-30.02	20250425	4400	36.14	20250409	13600	-55.96	20240510	4400	36.14	20250409	1.47	Y	262260	500	72 억	121577	N	N	7857	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History