KissMeData/272110/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	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	160850	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18000	250	2	1.41	756216870	42464	53.56	17620	18100	17300	23050	12430	17750	17807.97	4.84	-3168	18756	18252	17846	17342	16936	18050	17140	40	5300	500	12780	10	1	8025395	1445	13.34	1.94	12	0.53	1349.00	9261.00	23150	20240614	-22.25	11550	20241204	55.84	18900	-4.76	20250513	13200	36.36	20250203	23150	-22.25	20240614	11550	55.84	20241204	2.65	Y	272110	500	40 억	388730	N	N	4831	N	N
3	20250516	150907	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18010	260	2	1.46	714971365	40174	50.67	17620	18100	17300	23050	12430	17750	17796.87	4.84	-2860	18756	18252	17846	17342	16936	18050	17140	40	5300	500	12780	10	1	8025395	1445	13.35	1.94	12	0.50	1349.00	9261.00	23150	20240614	-22.20	11550	20241204	55.93	18900	-4.71	20250513	13200	36.44	20250203	23150	-22.20	20240614	11550	55.93	20241204	2.65	Y	272110	500	40 억	388730	N	N	4235	N	N
4	20250516	140902	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17910	160	2	0.90	556248735	31344	39.53	17620	17950	17300	23050	12430	17750	17746.58	4.84	1242	18756	18252	17846	17342	16936	18050	17140	40	5300	500	12780	10	1	8025395	1437	13.28	1.93	12	0.39	1349.00	9261.00	23150	20240614	-22.63	11550	20241204	55.06	18900	-5.24	20250513	13200	35.68	20250203	23150	-22.63	20240614	11550	55.06	20241204	2.65	Y	272110	500	40 억	388730	N	N	4235	N	N
5	20250516	130859	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17850	100	2	0.56	410645445	23213	29.28	17620	17890	17300	23050	12430	17750	17690.32	4.84	3438	18756	18252	17846	17342	16936	18050	17140	40	5300	500	12780	10	1	8025395	1433	13.23	1.93	12	0.29	1349.00	9261.00	23150	20240614	-22.89	11550	20241204	54.55	18900	-5.56	20250513	13200	35.23	20250203	23150	-22.89	20240614	11550	54.55	20241204	2.65	Y	272110	500	40 억	388730	N	N	4235	N	N
6	20250516	120903	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17740	-10	5	-0.06	323038850	18274	23.05	17620	17890	17300	23050	12430	17750	17677.51	4.84	1663	18756	18252	17846	17342	16936	18050	17140	40	5300	500	12780	10	1	8025395	1424	13.15	1.92	12	0.23	1349.00	9261.00	23150	20240614	-23.37	11550	20241204	53.59	18900	-6.14	20250513	13200	34.39	20250203	23150	-23.37	20240614	11550	53.59	20241204	2.65	Y	272110	500	40 억	388730	N	N	4235	N	N
7	20250516	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17730	-20	5	-0.11	216642290	12261	15.46	17620	17890	17300	23050	12430	17750	17669.22	4.84	403	18756	18252	17846	17342	16936	18050	17140	40	5300	500	12780	10	1	8025395	1423	13.14	1.91	12	0.15	1349.00	9261.00	23150	20240614	-23.41	11550	20241204	53.51	18900	-6.19	20250513	13200	34.32	20250203	23150	-23.41	20240614	11550	53.51	20241204	2.65	Y	272110	500	40 억	388730	N	N	4235	N	N
8	20250516	100852	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17770	20	2	0.11	172353180	9762	12.31	17620	17890	17300	23050	12430	17750	17655.52	4.84	57	18756	18252	17846	17342	16936	18050	17140	40	5300	500	12780	10	1	8025395	1426	13.17	1.92	12	0.12	1349.00	9261.00	23150	20240614	-23.24	11550	20241204	53.85	18900	-5.98	20250513	13200	34.62	20250203	23150	-23.24	20240614	11550	53.85	20241204	2.65	Y	272110	500	40 억	388730	N	N	4235	N	N
9	20250516	090906	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17560	-190	5	-1.07	64006020	3644	4.60	17620	17630	17300	23050	12430	17750	17564.77	4.84	-1701	18756	18252	17846	17342	16936	18050	17140	40	5300	500	12780	10	1	8025395	1409	13.02	1.90	12	0.05	1349.00	9261.00	23150	20240614	-24.15	11550	20241204	52.03	18900	-7.09	20250513	13200	33.03	20250203	23150	-24.15	20240614	11550	52.03	20241204	2.65	Y	272110	500	40 억	388730	N	N	4235	N	N
10	20250515	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17750	-540	5	-2.95	1398494445	78930	104.58	18290	18350	17440	23750	12810	18290	17718.07	4.78	-2451	18890	18590	18420	18120	17950	18505	18035	40	5460	500	13160	10	1	8025395	1425	13.16	1.92	12	0.98	1349.00	9261.00	23150	20240614	-23.33	11550	20241204	53.68	18900	-6.08	20250513	13200	34.47	20250203	23150	-23.33	20240614	11550	53.68	20241204	2.68	Y	272110	500	40 억	383380	N	N	4235	N	N
11	20250515	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17890	-400	5	-2.19	1295369370	73154	96.93	18290	18350	17440	23750	12810	18290	17707.43	4.78	91	18890	18590	18420	18120	17950	18505	18035	40	5460	500	13160	10	1	8025395	1436	13.26	1.93	12	0.91	1349.00	9261.00	23150	20240614	-22.72	11550	20241204	54.89	18900	-5.34	20250513	13200	35.53	20250203	23150	-22.72	20240614	11550	54.89	20241204	2.68	Y	272110	500	40 억	383380	N	N	3599	N	N
12	20250515	141022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17510	-780	5	-4.26	1016856605	57400	76.05	18290	18350	17440	23750	12810	18290	17715.27	4.78	3292	18890	18590	18420	18120	17950	18505	18035	40	5460	500	13160	10	1	8025395	1405	12.98	1.89	12	0.72	1349.00	9261.00	23150	20240614	-24.36	11550	20241204	51.60	18900	-7.35	20250513	13200	32.65	20250203	23150	-24.36	20240614	11550	51.60	20241204	2.68	Y	272110	500	40 억	383380	N	N	3599	N	N
13	20250515	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17520	-770	5	-4.21	794292100	44694	59.22	18290	18350	17520	23750	12810	18290	17771.78	4.78	1208	18890	18590	18420	18120	17950	18505	18035	40	5460	500	13160	10	1	8025395	1406	12.99	1.89	12	0.56	1349.00	9261.00	23150	20240614	-24.32	11550	20241204	51.69	18900	-7.30	20250513	13200	32.73	20250203	23150	-24.32	20240614	11550	51.69	20241204	2.68	Y	272110	500	40 억	383380	N	N	3599	N	N
14	20250515	121021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17610	-680	5	-3.72	650865670	36542	48.42	18290	18350	17580	23750	12810	18290	17811.44	4.78	869	18890	18590	18420	18120	17950	18505	18035	40	5460	500	13160	10	1	8025395	1413	13.05	1.90	12	0.46	1349.00	9261.00	23150	20240614	-23.93	11550	20241204	52.47	18900	-6.83	20250513	13200	33.41	20250203	23150	-23.93	20240614	11550	52.47	20241204	2.68	Y	272110	500	40 억	383380	N	N	3599	N	N
15	20250515	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17730	-560	5	-3.06	467768665	26175	34.68	18290	18350	17625	23750	12810	18290	17870.82	4.78	-23	18890	18590	18420	18120	17950	18505	18035	40	5460	500	13160	10	1	8025395	1423	13.14	1.91	12	0.33	1349.00	9261.00	23150	20240614	-23.41	11550	20241204	53.51	18900	-6.19	20250513	13200	34.32	20250203	23150	-23.41	20240614	11550	53.51	20241204	2.68	Y	272110	500	40 억	383380	N	N	3599	N	N
16	20250515	101020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17850	-440	5	-2.41	237097550	13155	17.43	18290	18350	17800	23750	12810	18290	18023.38	4.78	-899	18890	18590	18420	18120	17950	18505	18035	40	5460	500	13160	10	1	8025395	1433	13.23	1.93	12	0.16	1349.00	9261.00	23150	20240614	-22.89	11550	20241204	54.55	18900	-5.56	20250513	13200	35.23	20250203	23150	-22.89	20240614	11550	54.55	20241204	2.68	Y	272110	500	40 억	383380	N	N	3599	N	N
17	20250515	091026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18060	-230	5	-1.26	59823250	3311	4.39	18290	18290	17800	23750	12810	18290	18068.03	4.78	677	18890	18590	18420	18120	17950	18505	18035	40	5460	500	13160	10	1	8025395	1449	13.39	1.95	12	0.04	1349.00	9261.00	23150	20240614	-21.99	11550	20241204	56.36	18900	-4.44	20250513	13200	36.82	20250203	23150	-21.99	20240614	11550	56.36	20241204	2.68	Y	272110	500	40 억	383380	N	N	3599	N	N
18	20250514	161016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18290	140	2	0.77	1396183870	75473	40.53	18340	18720	18250	23550	12710	18150	18499.12	4.39	17218	19443	18796	18253	17606	17063	19120	17930	40	5400	500	13060	10	1	8025395	1468	13.56	1.97	12	0.94	1349.00	9261.00	23150	20240614	-20.99	11550	20241204	58.35	18900	-3.23	20250513	13200	38.56	20250203	23150	-20.99	20240614	11550	58.35	20241204	2.70	Y	272110	500	40 억	352697	N	N	3599	N	N
19	20250514	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18390	240	2	1.32	1351816610	73050	39.23	18340	18720	18250	23550	12710	18150	18505.36	4.39	16281	19443	18796	18253	17606	17063	19120	17930	40	5400	500	13060	10	1	8025395	1476	13.63	1.99	12	0.91	1349.00	9261.00	23150	20240614	-20.56	11550	20241204	59.22	18900	-2.70	20250513	13200	39.32	20250203	23150	-20.56	20240614	11550	59.22	20241204	2.70	Y	272110	500	40 억	352697	N	N	4248	N	N
20	20250514	141019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18520	370	2	2.04	1139818665	61596	33.08	18340	18720	18250	23550	12710	18150	18504.75	4.39	16642	19443	18796	18253	17606	17063	19120	17930	40	5400	500	13060	10	1	8025395	1486	13.73	2.00	12	0.77	1349.00	9261.00	23150	20240614	-20.00	11550	20241204	60.35	18900	-2.01	20250513	13200	40.30	20250203	23150	-20.00	20240614	11550	60.35	20241204	2.70	Y	272110	500	40 억	352697	N	N	4248	N	N
21	20250514	131019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18590	440	2	2.42	929016730	50276	27.00	18340	18640	18250	23550	12710	18150	18478.33	4.39	15407	19443	18796	18253	17606	17063	19120	17930	40	5400	500	13060	10	1	8025395	1492	13.78	2.01	12	0.63	1349.00	9261.00	23150	20240614	-19.70	11550	20241204	60.95	18900	-1.64	20250513	13200	40.83	20250203	23150	-19.70	20240614	11550	60.95	20241204	2.70	Y	272110	500	40 억	352697	N	N	4248	N	N
22	20250514	121019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18590	440	2	2.42	750064400	40659	21.83	18340	18600	18250	23550	12710	18150	18447.68	4.39	9890	19443	18796	18253	17606	17063	19120	17930	40	5400	500	13060	10	1	8025395	1492	13.78	2.01	12	0.51	1349.00	9261.00	23150	20240614	-19.70	11550	20241204	60.95	18900	-1.64	20250513	13200	40.83	20250203	23150	-19.70	20240614	11550	60.95	20241204	2.70	Y	272110	500	40 억	352697	N	N	4248	N	N
23	20250514	111017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18600	450	2	2.48	625699995	33949	18.23	18340	18600	18250	23550	12710	18150	18430.59	4.39	8198	19443	18796	18253	17606	17063	19120	17930	40	5400	500	13060	10	1	8025395	1493	13.79	2.01	12	0.42	1349.00	9261.00	23150	20240614	-19.65	11550	20241204	61.04	18900	-1.59	20250513	13200	40.91	20250203	23150	-19.65	20240614	11550	61.04	20241204	2.70	Y	272110	500	40 억	352697	N	N	4248	N	N
24	20250514	101019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18480	330	2	1.82	436756390	23724	12.74	18340	18600	18250	23550	12710	18150	18409.90	4.39	4506	19443	18796	18253	17606	17063	19120	17930	40	5400	500	13060	10	1	8025395	1483	13.70	2.00	12	0.30	1349.00	9261.00	23150	20240614	-20.17	11550	20241204	60.00	18900	-2.22	20250513	13200	40.00	20250203	23150	-20.17	20240614	11550	60.00	20241204	2.70	Y	272110	500	40 억	352697	N	N	4248	N	N
25	20250514	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18390	240	2	1.32	157929590	8564	4.60	18340	18600	18300	23550	12710	18150	18441.10	4.39	-282	19443	18796	18253	17606	17063	19120	17930	40	5400	500	13060	10	1	8025395	1476	13.63	1.99	12	0.11	1349.00	9261.00	23150	20240614	-20.56	11550	20241204	59.22	18900	-2.70	20250513	13200	39.32	20250203	23150	-20.56	20240614	11550	59.22	20241204	2.70	Y	272110	500	40 억	352697	N	N	4248	N	N
26	20250513	160959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18150	150	2	0.83	3396817695	186199	180.57	18010	18900	17710	23400	12600	18000	18242.97	4.19	20443	18900	18450	17750	17300	16600	18675	17525	40	5400	500	12960	10	1	8025395	1457	13.45	1.96	12	2.32	1349.00	9261.00	23150	20240614	-21.60	11550	20241204	57.14	18900	-3.97	20250513	13200	37.50	20250203	23150	-21.60	20240614	11550	57.14	20241204	2.67	Y	272110	500	40 억	336256	N	N	4248	N	N
27	20250513	151012	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18220	220	2	1.22	3337345485	182930	177.40	18010	18900	17710	23400	12600	18000	18243.84	4.19	20798	18900	18450	17750	17300	16600	18675	17525	40	5400	500	12960	10	1	8025395	1462	13.51	1.97	12	2.28	1349.00	9261.00	23150	20240614	-21.30	11550	20241204	57.75	18900	-3.60	20250513	13200	38.03	20250203	23150	-21.30	20240614	11550	57.75	20241204	2.67	Y	272110	500	40 억	336256	N	N	5534	N	N
28	20250513	141013	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18110	110	2	0.61	3166736610	173536	168.29	18010	18900	17710	23400	12600	18000	18248.30	4.19	18740	18900	18450	17750	17300	16600	18675	17525	40	5400	500	12960	10	1	8025395	1453	13.42	1.96	12	2.16	1349.00	9261.00	23150	20240614	-21.77	11550	20241204	56.80	18900	-4.18	20250513	13200	37.20	20250203	23150	-21.77	20240614	11550	56.80	20241204	2.67	Y	272110	500	40 억	336256	N	N	5534	N	N
29	20250513	131015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18130	130	2	0.72	2526247920	137992	133.82	18010	18900	17820	23400	12600	18000	18307.21	4.19	8259	18900	18450	17750	17300	16600	18675	17525	40	5400	500	12960	10	1	8025395	1455	13.44	1.96	12	1.72	1349.00	9261.00	23150	20240614	-21.68	11550	20241204	56.97	18900	-4.07	20250513	13200	37.35	20250203	23150	-21.68	20240614	11550	56.97	20241204	2.67	Y	272110	500	40 억	336256	N	N	5534	N	N
30	20250513	121018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18050	50	2	0.28	2247488700	122564	118.86	18010	18900	17820	23400	12600	18000	18337.27	4.19	1530	18900	18450	17750	17300	16600	18675	17525	40	5400	500	12960	10	1	8025395	1449	13.38	1.95	12	1.53	1349.00	9261.00	23150	20240614	-22.03	11550	20241204	56.28	18900	-4.50	20250513	13200	36.74	20250203	23150	-22.03	20240614	11550	56.28	20241204	2.67	Y	272110	500	40 억	336256	N	N	5534	N	N
31	20250513	111016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18580	580	2	3.22	1971622760	107448	104.20	18010	18900	17820	23400	12600	18000	18349.55	4.19	-215	18900	18450	17750	17300	16600	18675	17525	40	5400	500	12960	10	1	8025395	1491	13.77	2.01	12	1.34	1349.00	9261.00	23150	20240614	-19.74	11550	20241204	60.87	18900	-1.69	20250513	13200	40.76	20250203	23150	-19.74	20240614	11550	60.87	20241204	2.67	Y	272110	500	40 억	336256	N	N	5534	N	N
32	20250513	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17980	-20	5	-0.11	786330685	42890	41.59	18010	18900	17820	23400	12600	18000	18333.66	4.19	-3725	18900	18450	17750	17300	16600	18675	17525	40	5400	500	12960	10	1	8025395	1443	13.33	1.94	12	0.53	1349.00	9261.00	23150	20240614	-22.33	11550	20241204	55.67	18900	-4.87	20250513	13200	36.21	20250203	23150	-22.33	20240614	11550	55.67	20241204	2.67	Y	272110	500	40 억	336256	N	N	5534	N	N
33	20250513	091021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18470	470	2	2.61	360330195	19419	18.83	18010	18900	18010	23400	12600	18000	18555.55	4.19	-2033	18900	18450	17750	17300	16600	18675	17525	40	5400	500	12960	10	1	8025395	1482	13.69	1.99	12	0.24	1349.00	9261.00	23150	20240614	-20.22	11550	20241204	59.91	18900	-2.28	20250513	13200	39.92	20250203	23150	-20.22	20240614	11550	59.91	20241204	2.67	Y	272110	500	40 억	336256	N	N	5534	N	N
34	20250512	160956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18000	740	2	4.29	1838091395	103107	227.72	17270	18200	17050	22400	12090	17260	17827.03	4.09	7004	17733	17496	17083	16846	16433	17615	16965	40	5140	500	12420	10	1	8025395	1445	13.34	1.94	12	1.28	1349.00	9261.00	23150	20240614	-22.25	11550	20241204	55.84	18600	-3.23	20250324	13200	36.36	20250203	23150	-22.25	20240614	11550	55.84	20241204	2.60	Y	272110	500	40 억	328489	N	N	5534	N	N
35	20250512	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17840	580	2	3.36	1312547925	73927	163.27	17270	18070	17050	22400	12090	17260	17754.65	4.09	7254	17733	17496	17083	16846	16433	17615	16965	40	5140	500	12420	10	1	8025395	1432	13.22	1.93	12	0.92	1349.00	9261.00	23150	20240614	-22.94	11550	20241204	54.46	18600	-4.09	20250324	13200	35.15	20250203	23150	-22.94	20240614	11550	54.46	20241204	2.60	Y	272110	500	40 억	328489	N	N	5402	N	N
36	20250512	141005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17900	640	2	3.71	1111069075	62650	138.37	17270	18070	17050	22400	12090	17260	17734.54	4.09	5428	17733	17496	17083	16846	16433	17615	16965	40	5140	500	12420	10	1	8025395	1437	13.27	1.93	12	0.78	1349.00	9261.00	23150	20240614	-22.68	11550	20241204	54.98	18600	-3.76	20250324	13200	35.61	20250203	23150	-22.68	20240614	11550	54.98	20241204	2.60	Y	272110	500	40 억	328489	N	N	5402	N	N
37	20250512	131005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17790	530	2	3.07	932408975	52627	116.23	17270	18070	17050	22400	12090	17260	17717.31	4.09	7807	17733	17496	17083	16846	16433	17615	16965	40	5140	500	12420	10	1	8025395	1428	13.19	1.92	12	0.66	1349.00	9261.00	23150	20240614	-23.15	11550	20241204	54.03	18600	-4.35	20250324	13200	34.77	20250203	23150	-23.15	20240614	11550	54.03	20241204	2.60	Y	272110	500	40 억	328489	N	N	5402	N	N
38	20250512	121005	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17810	550	2	3.19	850940565	48051	106.12	17270	18070	17050	22400	12090	17260	17709.11	4.09	10269	17733	17496	17083	16846	16433	17615	16965	40	5140	500	12420	10	1	8025395	1429	13.20	1.92	12	0.60	1349.00	9261.00	23150	20240614	-23.07	11550	20241204	54.20	18600	-4.25	20250324	13200	34.92	20250203	23150	-23.07	20240614	11550	54.20	20241204	2.60	Y	272110	500	40 억	328489	N	N	5402	N	N
39	20250512	111004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17920	660	2	3.82	503072030	28702	63.39	17270	17960	17050	22400	12090	17260	17527.42	4.09	4942	17733	17496	17083	16846	16433	17615	16965	40	5140	500	12420	10	1	8025395	1438	13.28	1.93	12	0.36	1349.00	9261.00	23150	20240614	-22.59	11550	20241204	55.15	18600	-3.66	20250324	13200	35.76	20250203	23150	-22.59	20240614	11550	55.15	20241204	2.60	Y	272110	500	40 억	328489	N	N	5402	N	N
40	20250512	101002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17240	-20	5	-0.12	210586360	12220	26.99	17270	17450	17050	22400	12090	17260	17232.93	4.09	3993	17733	17496	17083	16846	16433	17615	16965	40	5140	500	12420	10	1	8025395	1384	12.78	1.86	12	0.15	1349.00	9261.00	23150	20240614	-25.53	11550	20241204	49.26	18600	-7.31	20250324	13200	30.61	20250203	23150	-25.53	20240614	11550	49.26	20241204	2.60	Y	272110	500	40 억	328489	N	N	5402	N	N
41	20250512	091004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17210	-50	5	-0.29	92581530	5341	11.80	17270	17450	17210	22400	12090	17260	17334.12	4.09	2812	17733	17496	17083	16846	16433	17615	16965	40	5140	500	12420	10	1	8025395	1381	12.76	1.86	12	0.07	1349.00	9261.00	23150	20240614	-25.66	11550	20241204	49.00	18600	-7.47	20250324	13200	30.38	20250203	23150	-25.66	20240614	11550	49.00	20241204	2.60	Y	272110	500	40 억	328489	N	N	5402	N	N
42	20250509	160954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17260	250	2	1.47	768089460	45215	66.88	17100	17320	16670	22100	11910	17010	16986.86	4.02	1419	17830	17420	17040	16630	16250	17625	16835	40	5090	500	12240	10	1	8025395	1385	12.79	1.86	12	0.56	1349.00	9261.00	23150	20240614	-25.44	11550	20241204	49.44	18600	-7.20	20250324	13200	30.76	20250203	23150	-25.44	20240614	11550	49.44	20241204	2.64	Y	272110	500	40 억	322484	N	N	5402	N	N
43	20250509	151006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17280	270	2	1.59	731202460	43081	63.73	17100	17290	16670	22100	11910	17010	16972.74	4.02	1452	17830	17420	17040	16630	16250	17625	16835	40	5090	500	12240	10	1	8025395	1387	12.81	1.87	12	0.54	1349.00	9261.00	23150	20240614	-25.36	11550	20241204	49.61	18600	-7.10	20250324	13200	30.91	20250203	23150	-25.36	20240614	11550	49.61	20241204	2.64	Y	272110	500	40 억	322484	N	N	5402	N	N
44	20250509	141002	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16910	-100	5	-0.59	484263100	28632	42.35	17100	17130	16670	22100	11910	17010	16913.35	4.02	-538	17830	17420	17040	16630	16250	17625	16835	40	5090	500	12240	10	1	8025395	1357	12.54	1.83	12	0.36	1349.00	9261.00	23150	20240614	-26.95	11550	20241204	46.41	18600	-9.09	20250324	13200	28.11	20250203	23150	-26.95	20240614	11550	46.41	20241204	2.64	Y	272110	500	40 억	322484	N	N	5402	N	N
45	20250509	131001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16950	-60	5	-0.35	414789920	24527	36.28	17100	17130	16670	22100	11910	17010	16911.56	4.02	-1227	17830	17420	17040	16630	16250	17625	16835	40	5090	500	12240	10	1	8025395	1360	12.56	1.83	12	0.31	1349.00	9261.00	23150	20240614	-26.78	11550	20241204	46.75	18600	-8.87	20250324	13200	28.41	20250203	23150	-26.78	20240614	11550	46.75	20241204	2.64	Y	272110	500	40 억	322484	N	N	5402	N	N
46	20250509	121003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16940	-70	5	-0.41	355713280	21043	31.13	17100	17130	16670	22100	11910	17010	16904.11	4.02	-2187	17830	17420	17040	16630	16250	17625	16835	40	5090	500	12240	10	1	8025395	1360	12.56	1.83	12	0.26	1349.00	9261.00	23150	20240614	-26.83	11550	20241204	46.67	18600	-8.92	20250324	13200	28.33	20250203	23150	-26.83	20240614	11550	46.67	20241204	2.64	Y	272110	500	40 억	322484	N	N	5402	N	N
47	20250509	110959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16980	-30	5	-0.18	280711820	16620	24.58	17100	17130	16670	22100	11910	17010	16890.00	4.02	-2393	17830	17420	17040	16630	16250	17625	16835	40	5090	500	12240	10	1	8025395	1363	12.59	1.83	12	0.21	1349.00	9261.00	23150	20240614	-26.65	11550	20241204	47.01	18600	-8.71	20250324	13200	28.64	20250203	23150	-26.65	20240614	11550	47.01	20241204	2.64	Y	272110	500	40 억	322484	N	N	5402	N	N
48	20250509	101003	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16700	-310	5	-1.82	124378240	7382	10.92	17100	17130	16700	22100	11910	17010	16848.85	4.02	-1107	17830	17420	17040	16630	16250	17625	16835	40	5090	500	12240	10	1	8025395	1340	12.38	1.80	12	0.09	1349.00	9261.00	23150	20240614	-27.86	11550	20241204	44.59	18600	-10.22	20250324	13200	26.52	20250203	23150	-27.86	20240614	11550	44.59	20241204	2.64	Y	272110	500	40 억	322484	N	N	5402	N	N
49	20250509	091006	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16910	-100	5	-0.59	12547920	739	1.09	17100	17130	16910	22100	11910	17010	16979.59	4.02	-391	17830	17420	17040	16630	16250	17625	16835	40	5090	500	12240	10	1	8025395	1357	12.54	1.83	12	0.01	1349.00	9261.00	23150	20240614	-26.95	11550	20241204	46.41	18600	-9.09	20250324	13200	28.11	20250203	23150	-26.95	20240614	11550	46.41	20241204	2.64	Y	272110	500	40 억	322484	N	N	5402	N	N
50	20250508	160949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	340	2	2.04	1138392140	67602	65.99	16660	17450	16660	21650	11670	16670	16839.62	3.76	21287	17563	17116	16403	15956	15243	17340	16180	40	4980	500	12000	10	1	8025395	1365	12.61	1.84	12	0.84	1349.00	9261.00	23150	20240614	-26.52	11550	20241204	47.27	18600	-8.55	20250324	13200	28.86	20250203	23150	-26.52	20240614	11550	47.27	20241204	2.64	Y	272110	500	40 억	301896	N	N	5402	N	N
51	20250508	151001	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	330	2	1.98	1035364040	61587	60.12	16660	17450	16660	21650	11670	16670	16811.41	3.76	20380	17563	17116	16403	15956	15243	17340	16180	40	4980	500	12000	10	1	8025395	1364	12.60	1.84	12	0.77	1349.00	9261.00	23150	20240614	-26.57	11550	20241204	47.19	18600	-8.60	20250324	13200	28.79	20250203	23150	-26.57	20240614	11550	47.19	20241204	2.64	Y	272110	500	40 억	301896	N	N	3410	N	N
52	20250508	140957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16920	250	2	1.50	816639570	48697	47.54	16660	17450	16660	21650	11670	16670	16769.81	3.76	20350	17563	17116	16403	15956	15243	17340	16180	40	4980	500	12000	10	1	8025395	1358	12.54	1.83	12	0.61	1349.00	9261.00	23150	20240614	-26.91	11550	20241204	46.49	18600	-9.03	20250324	13200	28.18	20250203	23150	-26.91	20240614	11550	46.49	20241204	2.64	Y	272110	500	40 억	301896	N	N	3410	N	N
53	20250508	130958	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16830	160	2	0.96	694757470	41495	40.51	16660	17450	16660	21650	11670	16670	16743.16	3.76	17226	17563	17116	16403	15956	15243	17340	16180	40	4980	500	12000	10	1	8025395	1351	12.48	1.82	12	0.52	1349.00	9261.00	23150	20240614	-27.30	11550	20241204	45.71	18600	-9.52	20250324	13200	27.50	20250203	23150	-27.30	20240614	11550	45.71	20241204	2.64	Y	272110	500	40 억	301896	N	N	3410	N	N
54	20250508	120957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	80	2	0.48	644885940	38525	37.61	16660	17450	16660	21650	11670	16670	16739.41	3.76	17619	17563	17116	16403	15956	15243	17340	16180	40	4980	500	12000	10	1	8025395	1344	12.42	1.81	12	0.48	1349.00	9261.00	23150	20240614	-27.65	11550	20241204	45.02	18600	-9.95	20250324	13200	26.89	20250203	23150	-27.65	20240614	11550	45.02	20241204	2.64	Y	272110	500	40 억	301896	N	N	3410	N	N
55	20250508	110955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16710	40	2	0.24	505003595	30167	29.45	16660	17450	16660	21650	11670	16670	16740.27	3.76	16226	17563	17116	16403	15956	15243	17340	16180	40	4980	500	12000	10	1	8025395	1341	12.39	1.80	12	0.38	1349.00	9261.00	23150	20240614	-27.82	11550	20241204	44.68	18600	-10.16	20250324	13200	26.59	20250203	23150	-27.82	20240614	11550	44.68	20241204	2.64	Y	272110	500	40 억	301896	N	N	3410	N	N
56	20250508	100956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	230	2	1.38	410740455	24552	23.97	16660	17450	16660	21650	11670	16670	16729.41	3.76	15120	17563	17116	16403	15956	15243	17340	16180	40	4980	500	12000	10	1	8025395	1356	12.53	1.82	12	0.31	1349.00	9261.00	23150	20240614	-27.00	11550	20241204	46.32	18600	-9.14	20250324	13200	28.03	20250203	23150	-27.00	20240614	11550	46.32	20241204	2.64	Y	272110	500	40 억	301896	N	N	3410	N	N
57	20250508	090959	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16680	10	2	0.06	20943740	1239	1.21	16660	17450	16660	21650	11670	16670	16903.74	3.76	-319	17563	17116	16403	15956	15243	17340	16180	40	4980	500	12000	10	1	8025395	1339	12.36	1.80	12	0.02	1349.00	9261.00	23150	20240614	-27.95	11550	20241204	44.42	18600	-10.32	20250324	13200	26.36	20250203	23150	-27.95	20240614	11550	44.42	20241204	2.64	Y	272110	500	40 억	301896	N	N	3410	N	N
58	20250502	160944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15690	-100	5	-0.63	1558783200	99350	94.23	15900	15900	15420	20500	11060	15790	15689.82	2.86	39772	16516	16152	15706	15342	14896	15930	15120	40	4710	500	11360	10	1	8025395	1259	11.63	1.69	12	1.24	1349.00	9261.00	23150	20240614	-32.22	11550	20241204	35.84	18600	-15.65	20250324	13200	18.86	20250203	23150	-32.22	20240614	11550	35.84	20241204	2.62	Y	272110	500	40 억	229361	N	N	3593	N	N
59	20250502	150956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15745	-45	5	-0.28	1492217155	95117	90.22	15900	15900	15420	20500	11060	15790	15688.23	2.86	38798	16516	16152	15706	15342	14896	15930	15120	40	4710	500	11360	10	1	8025395	1264	11.67	1.70	12	1.19	1349.00	9261.00	23150	20240614	-31.99	11550	20241204	36.32	18600	-15.35	20250324	13200	19.28	20250203	23150	-31.99	20240614	11550	36.32	20241204	2.62	Y	272110	500	40 억	229361	N	N	4449	N	N
60	20250502	140955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15765	-25	5	-0.16	1321298240	84277	79.94	15900	15900	15420	20500	11060	15790	15678.04	2.86	33083	16516	16152	15706	15342	14896	15930	15120	40	4710	500	11360	10	1	8025395	1265	11.69	1.70	12	1.05	1349.00	9261.00	23150	20240614	-31.90	11550	20241204	36.49	18600	-15.24	20250324	13200	19.43	20250203	23150	-31.90	20240614	11550	36.49	20241204	2.62	Y	272110	500	40 억	229361	N	N	4449	N	N
61	20250502	130955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15730	-60	5	-0.38	1013591030	64741	61.41	15900	15900	15420	20500	11060	15790	15656.09	2.86	23232	16516	16152	15706	15342	14896	15930	15120	40	4710	500	11360	10	1	8025395	1262	11.66	1.70	12	0.81	1349.00	9261.00	23150	20240614	-32.05	11550	20241204	36.19	18600	-15.43	20250324	13200	19.17	20250203	23150	-32.05	20240614	11550	36.19	20241204	2.62	Y	272110	500	40 억	229361	N	N	4449	N	N
62	20250502	120955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15755	-35	5	-0.22	739359165	47304	44.87	15900	15900	15420	20500	11060	15790	15629.95	2.86	14346	16516	16152	15706	15342	14896	15930	15120	40	4710	500	11360	10	1	8025395	1264	11.68	1.70	12	0.59	1349.00	9261.00	23150	20240614	-31.94	11550	20241204	36.41	18600	-15.30	20250324	13200	19.36	20250203	23150	-31.94	20240614	11550	36.41	20241204	2.62	Y	272110	500	40 억	229361	N	N	4449	N	N
63	20250502	110954	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15750	-40	5	-0.25	453671485	29038	27.54	15900	15900	15420	20500	11060	15790	15623.37	2.86	8592	16516	16152	15706	15342	14896	15930	15120	40	4710	500	11360	10	1	8025395	1264	11.68	1.70	12	0.36	1349.00	9261.00	23150	20240614	-31.97	11550	20241204	36.36	18600	-15.32	20250324	13200	19.32	20250203	23150	-31.97	20240614	11550	36.36	20241204	2.62	Y	272110	500	40 억	229361	N	N	4449	N	N
64	20250502	100952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15740	-50	5	-0.32	268319220	17197	16.31	15900	15900	15420	20500	11060	15790	15602.68	2.86	4530	16516	16152	15706	15342	14896	15930	15120	40	4710	500	11360	10	1	8025395	1263	11.67	1.70	12	0.21	1349.00	9261.00	23150	20240614	-32.01	11550	20241204	36.28	18600	-15.38	20250324	13200	19.24	20250203	23150	-32.01	20240614	11550	36.28	20241204	2.62	Y	272110	500	40 억	229361	N	N	4449	N	N
65	20250502	090956	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	15840	50	2	0.32	31121070	1988	1.89	15900	15900	15600	20500	11060	15790	15654.46	2.86	-859	16516	16152	15706	15342	14896	15930	15120	40	4710	500	11360	10	1	8025395	1271	11.74	1.71	12	0.02	1349.00	9261.00	23150	20240614	-31.58	11550	20241204	37.14	18600	-14.84	20250324	13200	20.00	20250203	23150	-31.58	20240614	11550	37.14	20241204	2.62	Y	272110	500	40 억	229361	N	N	4449	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History