KissMeData/270660/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

30 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160849	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16550	1570	2	10.48	46303648830	2595954	2538.83	17230	19100	16150	19470	10490	14980	17837.34	0.15	-110140	16473	15726	15243	14496	14013	15485	14255	61	4490	500	10780	10	1	12261742	2029	612.96	3.07	12	21.17	27.00	5388.00	29800	20240522	-44.46	11830	20250409	39.90	20950	-21.00	20250210	11830	39.90	20250409	29800	-44.46	20240522	11830	39.90	20250409	4.47	Y	270660	500	61 억	18012	N	N	40422	N	N
3	20250516	150905	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16620	1640	2	10.95	45712192180	2560199	2503.86	17230	19100	16150	19470	10490	14980	17854.94	0.15	-111226	16473	15726	15243	14496	14013	15485	14255	61	4490	500	10780	10	1	12261742	2038	615.56	3.08	12	20.88	27.00	5388.00	29800	20240522	-44.23	11830	20250409	40.49	20950	-20.67	20250210	11830	40.49	20250409	29800	-44.23	20240522	11830	40.49	20250409	4.47	Y	270660	500	61 억	18012	N	N	16430	N	N
4	20250516	140900	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	16810	1830	2	12.22	43846621455	2446894	2393.05	17230	19100	16800	19470	10490	14980	17919.30	0.15	-118326	16473	15726	15243	14496	14013	15485	14255	61	4490	500	10780	10	1	12261742	2061	622.59	3.12	12	19.96	27.00	5388.00	29800	20240522	-43.59	11830	20250409	42.10	20950	-19.76	20250210	11830	42.10	20250409	29800	-43.59	20240522	11830	42.10	20250409	4.47	Y	270660	500	61 억	18012	N	N	16430	N	N
5	20250516	130858	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17140	2160	2	14.42	42243651515	2352782	2301.01	17230	19100	16930	19470	10490	14980	17954.77	0.15	-117986	16473	15726	15243	14496	14013	15485	14255	61	4490	500	10780	10	1	12261742	2102	634.81	3.18	12	19.19	27.00	5388.00	29800	20240522	-42.48	11830	20250409	44.89	20950	-18.19	20250210	11830	44.89	20250409	29800	-42.48	20240522	11830	44.89	20250409	4.47	Y	270660	500	61 억	18012	N	N	16430	N	N
6	20250516	120901	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17220	2240	2	14.95	40857159330	2272248	2222.25	17230	19100	16930	19470	10490	14980	17980.94	0.15	-111311	16473	15726	15243	14496	14013	15485	14255	61	4490	500	10780	10	1	12261742	2111	637.78	3.20	12	18.53	27.00	5388.00	29800	20240522	-42.21	11830	20250409	45.56	20950	-17.80	20250210	11830	45.56	20250409	29800	-42.21	20240522	11830	45.56	20250409	4.47	Y	270660	500	61 억	18012	N	N	16430	N	N
7	20250516	110826	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17540	2560	2	17.09	35874412300	1989170	1945.40	17230	19100	16930	19470	10490	14980	18034.86	0.15	-99892	16473	15726	15243	14496	14013	15485	14255	61	4490	500	10780	10	1	12261742	2151	649.63	3.26	12	16.22	27.00	5388.00	29800	20240522	-41.14	11830	20250409	48.27	20950	-16.28	20250210	11830	48.27	20250409	29800	-41.14	20240522	11830	48.27	20250409	4.47	Y	270660	500	61 억	18012	N	N	16430	N	N
8	20250516	100851	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	17070	2090	2	13.95	30986291795	1707274	1669.71	17230	19100	16930	19470	10490	14980	18149.57	0.15	-94832	16473	15726	15243	14496	14013	15485	14255	61	4490	500	10780	10	1	12261742	2093	632.22	3.17	12	13.92	27.00	5388.00	29800	20240522	-42.72	11830	20250409	44.29	20950	-18.52	20250210	11830	44.29	20250409	29800	-42.72	20240522	11830	44.29	20250409	4.47	Y	270660	500	61 억	18012	N	N	16430	N	N
9	20250516	090904	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	18740	3760	2	25.10	13606220055	744023	727.65	17230	19100	17220	19470	10490	14980	18287.36	0.15	-49050	16473	15726	15243	14496	14013	15485	14255	61	4490	500	10780	10	1	12261742	2298	694.07	3.48	12	6.07	27.00	5388.00	29800	20240522	-37.11	11830	20250409	58.41	20950	-10.55	20250210	11830	58.41	20250409	29800	-37.11	20240522	11830	58.41	20250409	4.47	Y	270660	500	61 억	18012	N	N	16430	N	N
10	20250515	161007	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14980	-420	5	-2.73	1557444075	102250	100.96	15990	15990	14760	20000	10780	15400	15231.73	0.50	-27419	15833	15616	15223	15006	14613	15725	15115	61	4600	500	11080	10	1	12261742	1837	554.81	2.78	12	0.83	27.00	5388.00	29800	20240522	-49.73	11830	20250409	26.63	20950	-28.50	20250210	11830	26.63	20250409	29800	-49.73	20240522	11830	26.63	20250409	4.53	Y	270660	500	61 억	61335	N	N	16430	N	N
11	20250515	151020	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15000	-400	5	-2.60	1481248115	97170	95.94	15990	15990	14760	20000	10780	15400	15243.88	0.50	-25139	15833	15616	15223	15006	14613	15725	15115	61	4600	500	11080	10	1	12261742	1839	555.56	2.78	12	0.79	27.00	5388.00	29800	20240522	-49.66	11830	20250409	26.80	20950	-28.40	20250210	11830	26.80	20250409	29800	-49.66	20240522	11830	26.80	20250409	4.53	Y	270660	500	61 억	61335	N	N	4113	N	N
12	20250515	141020	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14930	-470	5	-3.05	1394208645	91323	90.17	15990	15990	14760	20000	10780	15400	15266.79	0.50	-25925	15833	15616	15223	15006	14613	15725	15115	61	4600	500	11080	10	1	12261742	1831	552.96	2.77	12	0.74	27.00	5388.00	29800	20240522	-49.90	11830	20250409	26.20	20950	-28.74	20250210	11830	26.20	20250409	29800	-49.90	20240522	11830	26.20	20250409	4.53	Y	270660	500	61 억	61335	N	N	4113	N	N
13	20250515	131016	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14960	-440	5	-2.86	1326741395	86803	85.71	15990	15990	14760	20000	10780	15400	15284.51	0.50	-26049	15833	15616	15223	15006	14613	15725	15115	61	4600	500	11080	10	1	12261742	1834	554.07	2.78	12	0.71	27.00	5388.00	29800	20240522	-49.80	11830	20250409	26.46	20950	-28.59	20250210	11830	26.46	20250409	29800	-49.80	20240522	11830	26.46	20250409	4.53	Y	270660	500	61 억	61335	N	N	4113	N	N
14	20250515	121019	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15100	-300	5	-1.95	1271360755	83110	82.06	15990	15990	14760	20000	10780	15400	15297.33	0.50	-26498	15833	15616	15223	15006	14613	15725	15115	61	4600	500	11080	10	1	12261742	1852	559.26	2.80	12	0.68	27.00	5388.00	29800	20240522	-49.33	11830	20250409	27.64	20950	-27.92	20250210	11830	27.64	20250409	29800	-49.33	20240522	11830	27.64	20250409	4.53	Y	270660	500	61 억	61335	N	N	4113	N	N
15	20250515	111020	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15070	-330	5	-2.14	1203295645	78589	77.60	15990	15990	14760	20000	10780	15400	15311.25	0.50	-26520	15833	15616	15223	15006	14613	15725	15115	61	4600	500	11080	10	1	12261742	1848	558.15	2.80	12	0.64	27.00	5388.00	29800	20240522	-49.43	11830	20250409	27.39	20950	-28.07	20250210	11830	27.39	20250409	29800	-49.43	20240522	11830	27.39	20250409	4.53	Y	270660	500	61 억	61335	N	N	4113	N	N
16	20250515	101018	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14970	-430	5	-2.79	1047874565	68235	67.37	15990	15990	14760	20000	10780	15400	15356.85	0.50	-21810	15833	15616	15223	15006	14613	15725	15115	61	4600	500	11080	10	1	12261742	1836	554.44	2.78	12	0.56	27.00	5388.00	29800	20240522	-49.77	11830	20250409	26.54	20950	-28.54	20250210	11830	26.54	20250409	29800	-49.77	20240522	11830	26.54	20250409	4.53	Y	270660	500	61 억	61335	N	N	4113	N	N
17	20250515	091024	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15220	-180	5	-1.17	543874490	34783	34.34	15990	15990	15210	20000	10780	15400	15636.22	0.50	-16474	15833	15616	15223	15006	14613	15725	15115	61	4600	500	11080	10	1	12261742	1866	563.70	2.82	12	0.28	27.00	5388.00	29800	20240522	-48.93	11830	20250409	28.66	20950	-27.35	20250210	11830	28.66	20250409	29800	-48.93	20240522	11830	28.66	20250409	4.53	Y	270660	500	61 억	61335	N	N	4113	N	N
18	20250514	161015	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15400	710	2	4.83	1534126505	101278	106.43	14860	15440	14830	19090	10290	14690	15147.16	0.20	34191	15210	14950	14740	14480	14270	15080	14610	61	4400	500	10570	10	1	12261742	1888	570.37	2.86	12	0.83	27.00	5388.00	29800	20240522	-48.32	11830	20250409	30.18	20950	-26.49	20250210	11830	30.18	20250409	29800	-48.32	20240522	11830	30.18	20250409	4.60	Y	270660	500	61 억	23952	N	N	4113	N	N
19	20250514	151019	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15390	700	2	4.77	1373723820	90866	95.49	14860	15410	14830	19090	10290	14690	15118.13	0.20	32673	15210	14950	14740	14480	14270	15080	14610	61	4400	500	10570	10	1	12261742	1887	570.00	2.86	12	0.74	27.00	5388.00	29800	20240522	-48.36	11830	20250409	30.09	20950	-26.54	20250210	11830	30.09	20250409	29800	-48.36	20240522	11830	30.09	20250409	4.60	Y	270660	500	61 억	23952	N	N	4862	N	N
20	20250514	141018	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15130	440	2	3.00	954792140	63414	66.64	14860	15220	14830	19090	10290	14690	15056.49	0.20	22949	15210	14950	14740	14480	14270	15080	14610	61	4400	500	10570	10	1	12261742	1855	560.37	2.81	12	0.52	27.00	5388.00	29800	20240522	-49.23	11830	20250409	27.90	20950	-27.78	20250210	11830	27.90	20250409	29800	-49.23	20240522	11830	27.90	20250409	4.60	Y	270660	500	61 억	23952	N	N	4862	N	N
21	20250514	131018	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15150	460	2	3.13	841938050	55977	58.83	14860	15210	14830	19090	10290	14690	15040.79	0.20	21141	15210	14950	14740	14480	14270	15080	14610	61	4400	500	10570	10	1	12261742	1858	561.11	2.81	12	0.46	27.00	5388.00	29800	20240522	-49.16	11830	20250409	28.06	20950	-27.68	20250210	11830	28.06	20250409	29800	-49.16	20240522	11830	28.06	20250409	4.60	Y	270660	500	61 억	23952	N	N	4862	N	N
22	20250514	121017	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15200	510	2	3.47	641492530	42727	44.90	14860	15210	14830	19090	10290	14690	15013.75	0.20	12253	15210	14950	14740	14480	14270	15080	14610	61	4400	500	10570	10	1	12261742	1864	562.96	2.82	12	0.35	27.00	5388.00	29800	20240522	-48.99	11830	20250409	28.49	20950	-27.45	20250210	11830	28.49	20250409	29800	-48.99	20240522	11830	28.49	20250409	4.60	Y	270660	500	61 억	23952	N	N	4862	N	N
23	20250514	111015	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14980	290	2	1.97	426499130	28490	29.94	14860	15070	14830	19090	10290	14690	14970.13	0.20	6040	15210	14950	14740	14480	14270	15080	14610	61	4400	500	10570	10	1	12261742	1837	554.81	2.78	12	0.23	27.00	5388.00	29800	20240522	-49.73	11830	20250409	26.63	20950	-28.50	20250210	11830	26.63	20250409	29800	-49.73	20240522	11830	26.63	20250409	4.60	Y	270660	500	61 억	23952	N	N	4862	N	N
24	20250514	101017	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14990	300	2	2.04	307029310	20522	21.57	14860	15070	14830	19090	10290	14690	14960.98	0.20	3680	15210	14950	14740	14480	14270	15080	14610	61	4400	500	10570	10	1	12261742	1838	555.19	2.78	12	0.17	27.00	5388.00	29800	20240522	-49.70	11830	20250409	26.71	20950	-28.45	20250210	11830	26.71	20250409	29800	-49.70	20240522	11830	26.71	20250409	4.60	Y	270660	500	61 억	23952	N	N	4862	N	N
25	20250514	091022	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14900	210	2	1.43	36678070	2463	2.59	14860	14980	14830	19090	10290	14690	14891.62	0.20	826	15210	14950	14740	14480	14270	15080	14610	61	4400	500	10570	10	1	12261742	1827	551.85	2.77	12	0.02	27.00	5388.00	29800	20240522	-50.00	11830	20250409	25.95	20950	-28.88	20250210	11830	25.95	20250409	29800	-50.00	20240522	11830	25.95	20250409	4.60	Y	270660	500	61 억	23952	N	N	4862	N	N
26	20250513	160957	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14690	230	2	1.59	1412994415	95156	261.27	14530	15000	14530	18790	10130	14460	14849.24	0.12	5815	14740	14600	14420	14280	14100	14670	14350	61	4330	500	10410	10	1	12261742	1801	544.07	2.73	12	0.78	27.00	5388.00	29800	20240522	-50.70	11830	20250409	24.18	20950	-29.88	20250210	11830	24.18	20250409	29800	-50.70	20240522	11830	24.18	20250409	4.59	Y	270660	500	61 억	14261	N	N	4862	N	N
27	20250513	151011	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14790	330	2	2.28	1357316195	91373	250.88	14530	15000	14530	18790	10130	14460	14854.67	0.12	5044	14740	14600	14420	14280	14100	14670	14350	61	4330	500	10410	10	1	12261742	1814	547.78	2.74	12	0.75	27.00	5388.00	29800	20240522	-50.37	11830	20250409	25.02	20950	-29.40	20250210	11830	25.02	20250409	29800	-50.37	20240522	11830	25.02	20250409	4.59	Y	270660	500	61 억	14261	N	N	2162	N	N
28	20250513	141012	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14840	380	2	2.63	1277702825	85983	236.08	14530	15000	14530	18790	10130	14460	14859.95	0.12	2865	14740	14600	14420	14280	14100	14670	14350	61	4330	500	10410	10	1	12261742	1820	549.63	2.75	12	0.70	27.00	5388.00	29800	20240522	-50.20	11830	20250409	25.44	20950	-29.16	20250210	11830	25.44	20250409	29800	-50.20	20240522	11830	25.44	20250409	4.59	Y	270660	500	61 억	14261	N	N	2162	N	N
29	20250513	131013	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14840	380	2	2.63	1203191325	80962	222.29	14530	15000	14530	18790	10130	14460	14861.19	0.12	3431	14740	14600	14420	14280	14100	14670	14350	61	4330	500	10410	10	1	12261742	1820	549.63	2.75	12	0.66	27.00	5388.00	29800	20240522	-50.20	11830	20250409	25.44	20950	-29.16	20250210	11830	25.44	20250409	29800	-50.20	20240522	11830	25.44	20250409	4.59	Y	270660	500	61 억	14261	N	N	2162	N	N
30	20250513	121017	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14880	420	2	2.90	1120133150	75398	207.02	14530	15000	14530	18790	10130	14460	14856.27	0.12	3683	14740	14600	14420	14280	14100	14670	14350	61	4330	500	10410	10	1	12261742	1825	551.11	2.76	12	0.61	27.00	5388.00	29800	20240522	-50.07	11830	20250409	25.78	20950	-28.97	20250210	11830	25.78	20250409	29800	-50.07	20240522	11830	25.78	20250409	4.59	Y	270660	500	61 억	14261	N	N	2162	N	N
31	20250513	111015	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	15000	540	2	3.73	987961550	66555	182.74	14530	15000	14530	18790	10130	14460	14844.29	0.12	6570	14740	14600	14420	14280	14100	14670	14350	61	4330	500	10410	10	1	12261742	1839	555.56	2.78	12	0.54	27.00	5388.00	29800	20240522	-49.66	11830	20250409	26.80	20950	-28.40	20250210	11830	26.80	20250409	29800	-49.66	20240522	11830	26.80	20250409	4.59	Y	270660	500	61 억	14261	N	N	2162	N	N
32	20250513	101015	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14920	460	2	3.18	814890440	54948	150.87	14530	15000	14530	18790	10130	14460	14830.21	0.12	5514	14740	14600	14420	14280	14100	14670	14350	61	4330	500	10410	10	1	12261742	1829	552.59	2.77	12	0.45	27.00	5388.00	29800	20240522	-49.93	11830	20250409	26.12	20950	-28.78	20250210	11830	26.12	20250409	29800	-49.93	20240522	11830	26.12	20250409	4.59	Y	270660	500	61 억	14261	N	N	2162	N	N
33	20250513	091020	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14870	410	2	2.84	252644900	17146	47.08	14530	14910	14530	18790	10130	14460	14734.92	0.12	8010	14740	14600	14420	14280	14100	14670	14350	61	4330	500	10410	10	1	12261742	1823	550.74	2.76	12	0.14	27.00	5388.00	29800	20240522	-50.10	11830	20250409	25.70	20950	-29.02	20250210	11830	25.70	20250409	29800	-50.10	20240522	11830	25.70	20250409	4.59	Y	270660	500	61 억	14261	N	N	2162	N	N
34	20250512	160954	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14460	230	2	1.62	526002120	36421	119.14	14240	14560	14240	18490	9970	14230	14442.26	0.00	21039	14830	14530	14340	14040	13850	14435	13945	61	4260	500	10240	10	1	12261742	1773	535.56	2.68	12	0.30	27.00	5388.00	29800	20240522	-51.48	11830	20250409	22.23	20950	-30.98	20250210	11830	22.23	20250409	29800	-51.48	20240522	11830	22.23	20250409	4.61	Y	270660	500	61 억	0	N	N	2162	N	N
35	20250512	151005	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14550	320	2	2.25	461898890	31995	104.66	14240	14560	14240	18490	9970	14230	14436.60	0.00	19628	14830	14530	14340	14040	13850	14435	13945	61	4260	500	10240	10	1	12261742	1784	538.89	2.70	12	0.26	27.00	5388.00	29800	20240522	-51.17	11830	20250409	22.99	20950	-30.55	20250210	11830	22.99	20250409	29800	-51.17	20240522	11830	22.99	20250409	4.61	Y	270660	500	61 억	0	N	N	5758	N	N
36	20250512	141003	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14490	260	2	1.83	355359380	24647	80.62	14240	14520	14240	18490	9970	14230	14417.96	0.00	14511	14830	14530	14340	14040	13850	14435	13945	61	4260	500	10240	10	1	12261742	1777	536.67	2.69	12	0.20	27.00	5388.00	29800	20240522	-51.38	11830	20250409	22.49	20950	-30.84	20250210	11830	22.49	20250409	29800	-51.38	20240522	11830	22.49	20250409	4.61	Y	270660	500	61 억	0	N	N	5758	N	N
37	20250512	131003	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14400	170	2	1.19	288146730	19993	65.40	14240	14520	14240	18490	9970	14230	14412.38	0.00	11317	14830	14530	14340	14040	13850	14435	13945	61	4260	500	10240	10	1	12261742	1766	533.33	2.67	12	0.16	27.00	5388.00	29800	20240522	-51.68	11830	20250409	21.72	20950	-31.26	20250210	11830	21.72	20250409	29800	-51.68	20240522	11830	21.72	20250409	4.61	Y	270660	500	61 억	0	N	N	5758	N	N
38	20250512	121003	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14390	160	2	1.12	237079900	16441	53.78	14240	14520	14240	18490	9970	14230	14420.04	0.00	9427	14830	14530	14340	14040	13850	14435	13945	61	4260	500	10240	10	1	12261742	1764	532.96	2.67	12	0.13	27.00	5388.00	29800	20240522	-51.71	11830	20250409	21.64	20950	-31.31	20250210	11830	21.64	20250409	29800	-51.71	20240522	11830	21.64	20250409	4.61	Y	270660	500	61 억	0	N	N	5758	N	N
39	20250512	111002	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14500	270	2	1.90	208247140	14442	47.24	14240	14520	14240	18490	9970	14230	14419.55	0.00	9504	14830	14530	14340	14040	13850	14435	13945	61	4260	500	10240	10	1	12261742	1778	537.04	2.69	12	0.12	27.00	5388.00	29800	20240522	-51.34	11830	20250409	22.57	20950	-30.79	20250210	11830	22.57	20250409	29800	-51.34	20240522	11830	22.57	20250409	4.61	Y	270660	500	61 억	0	N	N	5758	N	N
40	20250512	101000	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14410	180	2	1.26	99683040	6935	22.68	14240	14420	14240	18490	9970	14230	14373.91	0.00	3971	14830	14530	14340	14040	13850	14435	13945	61	4260	500	10240	10	1	12261742	1767	533.70	2.67	12	0.06	27.00	5388.00	29800	20240522	-51.64	11830	20250409	21.81	20950	-31.22	20250210	11830	21.81	20250409	29800	-51.64	20240522	11830	21.81	20250409	4.61	Y	270660	500	61 억	0	N	N	5758	N	N
41	20250512	091002	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14400	170	2	1.19	40599410	2823	9.23	14240	14420	14240	18490	9970	14230	14381.65	0.00	1081	14830	14530	14340	14040	13850	14435	13945	61	4260	500	10240	10	1	12261742	1766	533.33	2.67	12	0.02	27.00	5388.00	29800	20240522	-51.68	11830	20250409	21.72	20950	-31.26	20250210	11830	21.72	20250409	29800	-51.68	20240522	11830	21.72	20250409	4.61	Y	270660	500	61 억	0	N	N	5758	N	N
42	20250509	160953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14230	-370	5	-2.53	436456020	30571	107.96	14550	14640	14150	18980	10220	14600	14276.80	0.02	-9743	14820	14710	14580	14470	14340	14765	14525	61	4380	500	10510	10	1	12261742	1745	527.04	2.64	12	0.25	27.00	5388.00	29800	20240522	-52.25	11830	20250409	20.29	20950	-32.08	20250210	11830	20.29	20250409	29800	-52.25	20240522	11830	20.29	20250409	4.60	Y	270660	500	61 억	2936	N	N	5758	N	N
43	20250509	151005	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14190	-410	5	-2.81	399983460	28002	98.89	14550	14640	14160	18980	10220	14600	14284.10	0.02	-9945	14820	14710	14580	14470	14340	14765	14525	61	4380	500	10510	10	1	12261742	1740	525.56	2.63	12	0.23	27.00	5388.00	29800	20240522	-52.38	11830	20250409	19.95	20950	-32.27	20250210	11830	19.95	20250409	29800	-52.38	20240522	11830	19.95	20250409	4.60	Y	270660	500	61 억	2936	N	N	3627	N	N
44	20250509	141001	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14190	-410	5	-2.81	375655760	26288	92.83	14550	14640	14160	18980	10220	14600	14290.01	0.02	-9923	14820	14710	14580	14470	14340	14765	14525	61	4380	500	10510	10	1	12261742	1740	525.56	2.63	12	0.21	27.00	5388.00	29800	20240522	-52.38	11830	20250409	19.95	20950	-32.27	20250210	11830	19.95	20250409	29800	-52.38	20240522	11830	19.95	20250409	4.60	Y	270660	500	61 억	2936	N	N	3627	N	N
45	20250509	130959	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14180	-420	5	-2.88	331193590	23150	81.75	14550	14640	14170	18980	10220	14600	14306.42	0.02	-9622	14820	14710	14580	14470	14340	14765	14525	61	4380	500	10510	10	1	12261742	1739	525.19	2.63	12	0.19	27.00	5388.00	29800	20240522	-52.42	11830	20250409	19.86	20950	-32.32	20250210	11830	19.86	20250409	29800	-52.42	20240522	11830	19.86	20250409	4.60	Y	270660	500	61 억	2936	N	N	3627	N	N
46	20250509	121002	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14240	-360	5	-2.47	287442790	20065	70.86	14550	14640	14170	18980	10220	14600	14325.58	0.02	-8183	14820	14710	14580	14470	14340	14765	14525	61	4380	500	10510	10	1	12261742	1746	527.41	2.64	12	0.16	27.00	5388.00	29800	20240522	-52.21	11830	20250409	20.37	20950	-32.03	20250210	11830	20.37	20250409	29800	-52.21	20240522	11830	20.37	20250409	4.60	Y	270660	500	61 억	2936	N	N	3627	N	N
47	20250509	110958	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14190	-410	5	-2.81	248706570	17333	61.21	14550	14640	14180	18980	10220	14600	14348.73	0.02	-6361	14820	14710	14580	14470	14340	14765	14525	61	4380	500	10510	10	1	12261742	1740	525.56	2.63	12	0.14	27.00	5388.00	29800	20240522	-52.38	11830	20250409	19.95	20950	-32.27	20250210	11830	19.95	20250409	29800	-52.38	20240522	11830	19.95	20250409	4.60	Y	270660	500	61 억	2936	N	N	3627	N	N
48	20250509	101002	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14350	-250	5	-1.71	133316730	9244	32.64	14550	14640	14340	18980	10220	14600	14421.97	0.02	-3677	14820	14710	14580	14470	14340	14765	14525	61	4380	500	10510	10	1	12261742	1760	531.48	2.66	12	0.08	27.00	5388.00	29800	20240522	-51.85	11830	20250409	21.30	20950	-31.50	20250210	11830	21.30	20250409	29800	-51.85	20240522	11830	21.30	20250409	4.60	Y	270660	500	61 억	2936	N	N	3627	N	N
49	20250509	091005	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14500	-100	5	-0.68	22187360	1530	5.40	14550	14640	14400	18980	10220	14600	14501.54	0.02	-598	14820	14710	14580	14470	14340	14765	14525	61	4380	500	10510	10	1	12261742	1778	537.04	2.69	12	0.01	27.00	5388.00	29800	20240522	-51.34	11830	20250409	22.57	20950	-30.79	20250210	11830	22.57	20250409	29800	-51.34	20240522	11830	22.57	20250409	4.60	Y	270660	500	61 억	2936	N	N	3627	N	N
50	20250508	160947	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14600	120	2	0.83	412548125	28317	115.61	14500	14690	14450	18820	10140	14480	14568.91	0.00	9496	14646	14562	14396	14312	14146	14605	14355	61	4340	500	10420	10	1	12261742	1790	540.74	2.71	12	0.23	27.00	5388.00	29800	20240522	-51.01	11830	20250409	23.42	20950	-30.31	20250210	11830	23.42	20250409	29800	-51.01	20240522	11830	23.42	20250409	4.63	Y	270660	500	61 억	0	N	N	3627	N	N
51	20250508	150959	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14580	100	2	0.69	392971545	26975	110.13	14500	14690	14450	18820	10140	14480	14567.99	0.00	9514	14646	14562	14396	14312	14146	14605	14355	61	4340	500	10420	10	1	12261742	1788	540.00	2.71	12	0.22	27.00	5388.00	29800	20240522	-51.07	11830	20250409	23.25	20950	-30.41	20250210	11830	23.25	20250409	29800	-51.07	20240522	11830	23.25	20250409	4.63	Y	270660	500	61 억	0	N	N	7638	N	N
52	20250508	140956	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14540	60	2	0.41	294497205	20216	82.53	14500	14690	14450	18820	10140	14480	14567.53	0.00	4661	14646	14562	14396	14312	14146	14605	14355	61	4340	500	10420	10	1	12261742	1783	538.52	2.70	12	0.16	27.00	5388.00	29800	20240522	-51.21	11830	20250409	22.91	20950	-30.60	20250210	11830	22.91	20250409	29800	-51.21	20240522	11830	22.91	20250409	4.63	Y	270660	500	61 억	0	N	N	7638	N	N
53	20250508	130956	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14480	0	3	0.00	268172785	18401	75.12	14500	14690	14450	18820	10140	14480	14573.82	0.00	4796	14646	14562	14396	14312	14146	14605	14355	61	4340	500	10420	10	1	12261742	1776	536.30	2.69	12	0.15	27.00	5388.00	29800	20240522	-51.41	11830	20250409	22.40	20950	-30.88	20250210	11830	22.40	20250409	29800	-51.41	20240522	11830	22.40	20250409	4.63	Y	270660	500	61 억	0	N	N	7638	N	N
54	20250508	120955	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14550	70	2	0.48	209152310	14334	58.52	14500	14690	14500	18820	10140	14480	14591.34	0.00	5123	14646	14562	14396	14312	14146	14605	14355	61	4340	500	10420	10	1	12261742	1784	538.89	2.70	12	0.12	27.00	5388.00	29800	20240522	-51.17	11830	20250409	22.99	20950	-30.55	20250210	11830	22.99	20250409	29800	-51.17	20240522	11830	22.99	20250409	4.63	Y	270660	500	61 억	0	N	N	7638	N	N
55	20250508	110953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14510	30	2	0.21	173262760	11866	48.44	14500	14690	14500	18820	10140	14480	14601.61	0.00	4093	14646	14562	14396	14312	14146	14605	14355	61	4340	500	10420	10	1	12261742	1779	537.41	2.69	12	0.10	27.00	5388.00	29800	20240522	-51.31	11830	20250409	22.65	20950	-30.74	20250210	11830	22.65	20250409	29800	-51.31	20240522	11830	22.65	20250409	4.63	Y	270660	500	61 억	0	N	N	7638	N	N
56	20250508	100955	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14630	150	2	1.04	115681860	7916	32.32	14500	14690	14500	18820	10140	14480	14613.68	0.00	4256	14646	14562	14396	14312	14146	14605	14355	61	4340	500	10420	10	1	12261742	1794	541.85	2.72	12	0.06	27.00	5388.00	29800	20240522	-50.91	11830	20250409	23.67	20950	-30.17	20250210	11830	23.67	20250409	29800	-50.91	20240522	11830	23.67	20250409	4.63	Y	270660	500	61 억	0	N	N	7638	N	N
57	20250508	090958	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14630	150	2	1.04	40116230	2746	11.21	14500	14690	14500	18820	10140	14480	14608.97	0.00	1429	14646	14562	14396	14312	14146	14605	14355	61	4340	500	10420	10	1	12261742	1794	541.85	2.72	12	0.02	27.00	5388.00	29800	20240522	-50.91	11830	20250409	23.67	20950	-30.17	20250210	11830	23.67	20250409	29800	-50.91	20240522	11830	23.67	20250409	4.63	Y	270660	500	61 억	0	N	N	7638	N	N
58	20250502	160943	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14380	460	2	3.30	652742255	46159	128.83	13970	14400	13740	18090	9750	13920	14141.17	0.02	-6036	14520	14220	14030	13730	13540	14125	13635	61	4170	500	10020	10	1	12261742	1763	532.59	2.67	12	0.38	27.00	5388.00	29800	20240522	-51.74	11830	20250409	21.56	20950	-31.36	20250210	11830	21.56	20250409	29800	-51.74	20240522	11830	21.56	20250409	4.74	Y	270660	500	61 억	2007	N	N	10339	N	N
59	20250502	150954	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14350	430	2	3.09	607127135	42973	119.94	13970	14400	13740	18090	9750	13920	14128.11	0.02	-6493	14520	14220	14030	13730	13540	14125	13635	61	4170	500	10020	10	1	12261742	1760	531.48	2.66	12	0.35	27.00	5388.00	29800	20240522	-51.85	11830	20250409	21.30	20950	-31.50	20250210	11830	21.30	20250409	29800	-51.85	20240522	11830	21.30	20250409	4.74	Y	270660	500	61 억	2007	N	N	13519	N	N
60	20250502	140954	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14150	230	2	1.65	442000305	31417	87.69	13970	14290	13740	18090	9750	13920	14068.83	0.02	-9483	14520	14220	14030	13730	13540	14125	13635	61	4170	500	10020	10	1	12261742	1735	524.07	2.63	12	0.26	27.00	5388.00	29800	20240522	-52.52	11830	20250409	19.61	20950	-32.46	20250210	11830	19.61	20250409	29800	-52.52	20240522	11830	19.61	20250409	4.74	Y	270660	500	61 억	2007	N	N	13519	N	N
61	20250502	130954	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14150	230	2	1.65	391564135	27857	77.75	13970	14290	13740	18090	9750	13920	14056.22	0.02	-8834	14520	14220	14030	13730	13540	14125	13635	61	4170	500	10020	10	1	12261742	1735	524.07	2.63	12	0.23	27.00	5388.00	29800	20240522	-52.52	11830	20250409	19.61	20950	-32.46	20250210	11830	19.61	20250409	29800	-52.52	20240522	11830	19.61	20250409	4.74	Y	270660	500	61 억	2007	N	N	13519	N	N
62	20250502	120953	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14260	340	2	2.44	333783525	23783	66.38	13970	14290	13740	18090	9750	13920	14034.54	0.02	-7215	14520	14220	14030	13730	13540	14125	13635	61	4170	500	10020	10	1	12261742	1749	528.15	2.65	12	0.19	27.00	5388.00	29800	20240522	-52.15	11830	20250409	20.54	20950	-31.93	20250210	11830	20.54	20250409	29800	-52.15	20240522	11830	20.54	20250409	4.74	Y	270660	500	61 억	2007	N	N	13519	N	N
63	20250502	110952	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	14210	290	2	2.08	208864875	14993	41.85	13970	14210	13740	18090	9750	13920	13930.83	0.02	-6638	14520	14220	14030	13730	13540	14125	13635	61	4170	500	10020	10	1	12261742	1742	526.30	2.64	12	0.12	27.00	5388.00	29800	20240522	-52.32	11830	20250409	20.12	20950	-32.17	20250210	11830	20.12	20250409	29800	-52.32	20240522	11830	20.12	20250409	4.74	Y	270660	500	61 억	2007	N	N	13519	N	N
64	20250502	100950	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13890	-30	5	-0.22	121671785	8778	24.50	13970	13980	13740	18090	9750	13920	13860.99	0.02	-3807	14520	14220	14030	13730	13540	14125	13635	61	4170	500	10020	10	1	12261742	1703	514.44	2.58	12	0.07	27.00	5388.00	29800	20240522	-53.39	11830	20250409	17.41	20950	-33.70	20250210	11830	17.41	20250409	29800	-53.39	20240522	11830	17.41	20250409	4.74	Y	270660	500	61 억	2007	N	N	13519	N	N
65	20250502	090955	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	13740	-180	5	-1.29	45309780	3266	9.12	13970	13980	13740	18090	9750	13920	13873.17	0.02	-2390	14520	14220	14030	13730	13540	14125	13635	61	4170	500	10020	10	1	12261742	1685	508.89	2.55	12	0.03	27.00	5388.00	29800	20240522	-53.89	11830	20250409	16.15	20950	-34.42	20250210	11830	16.15	20250409	29800	-53.89	20240522	11830	16.15	20250409	4.74	Y	270660	500	61 억	2007	N	N	13519	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History