KissMeData/303030/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	160913	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1085	-89	5	-7.58	187575714	170072	71.22	1175	1200	1065	1526	822	1174	1102.92	35.44	-8390	1254	1213	1159	1118	1064	1234	1139	36	352	100	790	1	1	35745668	388	60.28	2.29	12	0.48	18.00	474.00	2180	20240715	-50.23	738	20241209	47.02	1245	-12.85	20250106	784	38.39	20250409	2180	-50.23	20240715	738	47.02	20241209	0.81	Y	303030	100	35 억	12668224	N	N	6263	N	N
3	20250516	150930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1088	-86	5	-7.33	182301800	165220	69.19	1175	1200	1065	1526	822	1174	1103.39	35.44	-7313	1254	1213	1159	1118	1064	1234	1139	36	352	100	790	1	1	35745668	389	60.44	2.30	12	0.46	18.00	474.00	2180	20240715	-50.09	738	20241209	47.43	1245	-12.61	20250106	784	38.78	20250409	2180	-50.09	20240715	738	47.43	20241209	0.81	Y	303030	100	35 억	12668224	N	N	9099	N	N
4	20250516	140924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1075	-99	5	-8.43	166578763	150603	63.07	1175	1200	1065	1526	822	1174	1106.08	35.44	-4895	1254	1213	1159	1118	1064	1234	1139	36	352	100	790	1	1	35745668	384	59.72	2.27	12	0.42	18.00	474.00	2180	20240715	-50.69	738	20241209	45.66	1245	-13.65	20250106	784	37.12	20250409	2180	-50.69	20240715	738	45.66	20241209	0.81	Y	303030	100	35 억	12668224	N	N	9099	N	N
5	20250516	130923	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1068	-106	5	-9.03	156790015	141469	59.25	1175	1200	1065	1526	822	1174	1108.30	35.44	-1680	1254	1213	1159	1118	1064	1234	1139	36	352	100	790	1	1	35745668	382	59.33	2.25	12	0.40	18.00	474.00	2180	20240715	-51.01	738	20241209	44.72	1245	-14.22	20250106	784	36.22	20250409	2180	-51.01	20240715	738	44.72	20241209	0.81	Y	303030	100	35 억	12668224	N	N	9099	N	N
6	20250516	120927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1067	-107	5	-9.11	145397204	130808	54.78	1175	1200	1065	1526	822	1174	1111.53	35.44	-4369	1254	1213	1159	1118	1064	1234	1139	36	352	100	790	1	1	35745668	381	59.28	2.25	12	0.37	18.00	474.00	2180	20240715	-51.06	738	20241209	44.58	1245	-14.30	20250106	784	36.10	20250409	2180	-51.06	20240715	738	44.58	20241209	0.81	Y	303030	100	35 억	12668224	N	N	9099	N	N
7	20250516	110848	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1086	-88	5	-7.50	112461061	100213	41.97	1175	1200	1080	1526	822	1174	1122.22	35.44	-4871	1254	1213	1159	1118	1064	1234	1139	36	352	100	790	1	1	35745668	388	60.33	2.29	12	0.28	18.00	474.00	2180	20240715	-50.18	738	20241209	47.15	1245	-12.77	20250106	784	38.52	20250409	2180	-50.18	20240715	738	47.15	20241209	0.81	Y	303030	100	35 억	12668224	N	N	9099	N	N
8	20250516	100914	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1112	-62	5	-5.28	72482211	63742	26.69	1175	1200	1080	1526	822	1174	1137.12	35.44	-2120	1254	1213	1159	1118	1064	1234	1139	36	352	100	790	1	1	35745668	397	61.78	2.35	12	0.18	18.00	474.00	2180	20240715	-48.99	738	20241209	50.68	1245	-10.68	20250106	784	41.84	20250409	2180	-48.99	20240715	738	50.68	20241209	0.81	Y	303030	100	35 억	12668224	N	N	9099	N	N
9	20250516	090930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	11	2	0.94	8485687	7139	2.99	1175	1200	1175	1526	822	1174	1188.64	35.44	-1186	1254	1213	1159	1118	1064	1234	1139	36	352	100	790	1	1	35745668	424	65.83	2.50	12	0.02	18.00	474.00	2180	20240715	-45.64	738	20241209	60.57	1245	-4.82	20250106	784	51.15	20250409	2180	-45.64	20240715	738	60.57	20241209	0.81	Y	303030	100	35 억	12668224	N	N	9099	N	N
10	20250515	161036	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1174	63	2	5.67	271882686	237383	55.43	1112	1200	1105	1444	778	1111	1145.31	35.31	-1534	1212	1161	1098	1047	984	1187	1073	36	333	100	750	1	1	35745668	420	65.22	2.48	12	0.66	18.00	474.00	2180	20240715	-46.15	738	20241209	59.08	1245	-5.70	20250106	784	49.74	20250409	2180	-46.15	20240715	738	59.08	20241209	0.82	Y	303030	100	35 억	12623374	N	N	9099	N	N
11	20250515	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1170	59	2	5.31	260516449	227686	53.16	1112	1200	1105	1444	778	1111	1144.19	35.31	-2946	1212	1161	1098	1047	984	1187	1073	36	333	100	750	1	1	35745668	418	65.00	2.47	12	0.64	18.00	474.00	2180	20240715	-46.33	738	20241209	58.54	1245	-6.02	20250106	784	49.23	20250409	2180	-46.33	20240715	738	58.54	20241209	0.82	Y	303030	100	35 억	12623374	N	N	11867	N	N
12	20250515	141049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1166	55	2	4.95	218144657	191491	44.71	1112	1200	1105	1444	778	1111	1139.19	35.31	-6378	1212	1161	1098	1047	984	1187	1073	36	333	100	750	1	1	35745668	417	64.78	2.46	12	0.54	18.00	474.00	2180	20240715	-46.51	738	20241209	57.99	1245	-6.35	20250106	784	48.72	20250409	2180	-46.51	20240715	738	57.99	20241209	0.82	Y	303030	100	35 억	12623374	N	N	11867	N	N
13	20250515	131045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1154	43	2	3.87	140662398	125005	29.19	1112	1154	1105	1444	778	1111	1125.25	35.31	-6132	1212	1161	1098	1047	984	1187	1073	36	333	100	750	1	1	35745668	413	64.11	2.43	12	0.35	18.00	474.00	2180	20240715	-47.06	738	20241209	56.37	1245	-7.31	20250106	784	47.19	20250409	2180	-47.06	20240715	738	56.37	20241209	0.82	Y	303030	100	35 억	12623374	N	N	11867	N	N
14	20250515	121048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1130	19	2	1.71	95916196	85762	20.03	1112	1133	1105	1444	778	1111	1118.40	35.31	-7454	1212	1161	1098	1047	984	1187	1073	36	333	100	750	1	1	35745668	404	62.78	2.38	12	0.24	18.00	474.00	2180	20240715	-48.17	738	20241209	53.12	1245	-9.24	20250106	784	44.13	20250409	2180	-48.17	20240715	738	53.12	20241209	0.82	Y	303030	100	35 억	12623374	N	N	11867	N	N
15	20250515	111049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1114	3	2	0.27	53404000	47937	11.19	1112	1125	1105	1444	778	1111	1114.05	35.31	-7457	1212	1161	1098	1047	984	1187	1073	36	333	100	750	1	1	35745668	398	61.89	2.35	12	0.13	18.00	474.00	2180	20240715	-48.90	738	20241209	50.95	1245	-10.52	20250106	784	42.09	20250409	2180	-48.90	20240715	738	50.95	20241209	0.82	Y	303030	100	35 억	12623374	N	N	11867	N	N
16	20250515	101047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1115	4	2	0.36	43904239	39387	9.20	1112	1125	1105	1444	778	1111	1114.69	35.31	-6155	1212	1161	1098	1047	984	1187	1073	36	333	100	750	1	1	35745668	399	61.94	2.35	12	0.11	18.00	474.00	2180	20240715	-48.85	738	20241209	51.08	1245	-10.44	20250106	784	42.22	20250409	2180	-48.85	20240715	738	51.08	20241209	0.82	Y	303030	100	35 억	12623374	N	N	11867	N	N
17	20250515	091053	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1124	13	2	1.17	18799703	16826	3.93	1112	1125	1111	1444	778	1111	1117.30	35.31	2350	1212	1161	1098	1047	984	1187	1073	36	333	100	750	1	1	35745668	402	62.44	2.37	12	0.05	18.00	474.00	2180	20240715	-48.44	738	20241209	52.30	1245	-9.72	20250106	784	43.37	20250409	2180	-48.44	20240715	738	52.30	20241209	0.82	Y	303030	100	35 억	12623374	N	N	11867	N	N
18	20250514	161043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	76	2	7.34	472151843	427605	370.78	1036	1149	1035	1345	725	1035	1104.17	35.29	9777	1055	1045	1030	1020	1005	1050	1025	36	310	100	700	1	1	35745668	397	61.72	2.34	12	1.20	18.00	474.00	2180	20240715	-49.04	738	20241209	50.54	1245	-10.76	20250106	784	41.71	20250409	2180	-49.04	20240715	738	50.54	20241209	0.83	Y	303030	100	35 억	12613147	N	N	11867	N	N
19	20250514	151048	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1111	76	2	7.34	461006655	417554	362.06	1036	1149	1035	1345	725	1035	1104.06	35.29	10180	1055	1045	1030	1020	1005	1050	1025	36	310	100	700	1	1	35745668	397	61.72	2.34	12	1.17	18.00	474.00	2180	20240715	-49.04	738	20241209	50.54	1245	-10.76	20250106	784	41.71	20250409	2180	-49.04	20240715	738	50.54	20241209	0.83	Y	303030	100	35 억	12613147	N	N	6887	N	N
20	20250514	141047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1094	59	2	5.70	433177322	392316	340.18	1036	1149	1035	1345	725	1035	1104.15	35.29	10050	1055	1045	1030	1020	1005	1050	1025	36	310	100	700	1	1	35745668	391	60.78	2.31	12	1.10	18.00	474.00	2180	20240715	-49.82	738	20241209	48.24	1245	-12.13	20250106	784	39.54	20250409	2180	-49.82	20240715	738	48.24	20241209	0.83	Y	303030	100	35 억	12613147	N	N	6887	N	N
21	20250514	131047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1083	48	2	4.64	421842866	381895	331.14	1036	1149	1035	1345	725	1035	1104.60	35.29	9303	1055	1045	1030	1020	1005	1050	1025	36	310	100	700	1	1	35745668	387	60.17	2.28	12	1.07	18.00	474.00	2180	20240715	-50.32	738	20241209	46.75	1245	-13.01	20250106	784	38.14	20250409	2180	-50.32	20240715	738	46.75	20241209	0.83	Y	303030	100	35 억	12613147	N	N	6887	N	N
22	20250514	121046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1086	51	2	4.93	411713801	372534	323.03	1036	1149	1035	1345	725	1035	1105.17	35.29	9189	1055	1045	1030	1020	1005	1050	1025	36	310	100	700	1	1	35745668	388	60.33	2.29	12	1.04	18.00	474.00	2180	20240715	-50.18	738	20241209	47.15	1245	-12.77	20250106	784	38.52	20250409	2180	-50.18	20240715	738	47.15	20241209	0.83	Y	303030	100	35 억	12613147	N	N	6887	N	N
23	20250514	111044	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1093	58	2	5.60	391423570	353928	306.89	1036	1149	1035	1345	725	1035	1105.94	35.29	8649	1055	1045	1030	1020	1005	1050	1025	36	310	100	700	1	1	35745668	391	60.72	2.31	12	0.99	18.00	474.00	2180	20240715	-49.86	738	20241209	48.10	1245	-12.21	20250106	784	39.41	20250409	2180	-49.86	20240715	738	48.10	20241209	0.83	Y	303030	100	35 억	12613147	N	N	6887	N	N
24	20250514	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1109	74	2	7.15	274459399	247279	214.42	1036	1149	1035	1345	725	1035	1109.92	35.29	-823	1055	1045	1030	1020	1005	1050	1025	36	310	100	700	1	1	35745668	396	61.61	2.34	12	0.69	18.00	474.00	2180	20240715	-49.13	738	20241209	50.27	1245	-10.92	20250106	784	41.45	20250409	2180	-49.13	20240715	738	50.27	20241209	0.83	Y	303030	100	35 억	12613147	N	N	6887	N	N
25	20250514	091051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1044	9	2	0.87	8054332	7765	6.73	1036	1045	1035	1345	725	1035	1037.26	35.29	-1263	1055	1045	1030	1020	1005	1050	1025	36	310	100	700	1	1	35745668	373	58.00	2.20	12	0.02	18.00	474.00	2180	20240715	-52.11	738	20241209	41.46	1245	-16.14	20250106	784	33.16	20250409	2180	-52.11	20240715	738	41.46	20241209	0.83	Y	303030	100	35 억	12613147	N	N	6887	N	N
26	20250513	161025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	22	2	2.17	118864591	115302	97.95	1015	1040	1015	1316	710	1013	1030.90	35.29	-19029	1033	1022	1002	991	971	1028	997	36	303	100	680	1	1	35745668	370	57.50	2.18	12	0.32	18.00	474.00	2180	20240715	-52.52	738	20241209	40.24	1245	-16.87	20250106	784	32.02	20250409	2180	-52.52	20240715	738	40.24	20241209	0.84	Y	303030	100	35 억	12614454	N	N	6887	N	N
27	20250513	151040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1035	22	2	2.17	116746107	113255	96.21	1015	1040	1015	1316	710	1013	1030.83	35.29	-18752	1033	1022	1002	991	971	1028	997	36	303	100	680	1	1	35745668	370	57.50	2.18	12	0.32	18.00	474.00	2180	20240715	-52.52	738	20241209	40.24	1245	-16.87	20250106	784	32.02	20250409	2180	-52.52	20240715	738	40.24	20241209	0.84	Y	303030	100	35 억	12614454	N	N	7832	N	N
28	20250513	141040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	19	2	1.88	87027641	84515	71.79	1015	1040	1015	1316	710	1013	1029.73	35.29	546	1033	1022	1002	991	971	1028	997	36	303	100	680	1	1	35745668	369	57.33	2.18	12	0.24	18.00	474.00	2180	20240715	-52.66	738	20241209	39.84	1245	-17.11	20250106	784	31.63	20250409	2180	-52.66	20240715	738	39.84	20241209	0.84	Y	303030	100	35 억	12614454	N	N	7832	N	N
29	20250513	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1032	19	2	1.88	59366430	57676	48.99	1015	1040	1015	1316	710	1013	1029.31	35.29	2789	1033	1022	1002	991	971	1028	997	36	303	100	680	1	1	35745668	369	57.33	2.18	12	0.16	18.00	474.00	2180	20240715	-52.66	738	20241209	39.84	1245	-17.11	20250106	784	31.63	20250409	2180	-52.66	20240715	738	39.84	20241209	0.84	Y	303030	100	35 억	12614454	N	N	7832	N	N
30	20250513	121045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1034	21	2	2.07	56618602	55014	46.73	1015	1040	1015	1316	710	1013	1029.17	35.29	2638	1033	1022	1002	991	971	1028	997	36	303	100	680	1	1	35745668	370	57.44	2.18	12	0.15	18.00	474.00	2180	20240715	-52.57	738	20241209	40.11	1245	-16.95	20250106	784	31.89	20250409	2180	-52.57	20240715	738	40.11	20241209	0.84	Y	303030	100	35 억	12614454	N	N	7832	N	N
31	20250513	111043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1036	23	2	2.27	55437716	53871	45.76	1015	1040	1015	1316	710	1013	1029.08	35.29	2707	1033	1022	1002	991	971	1028	997	36	303	100	680	1	1	35745668	370	57.56	2.19	12	0.15	18.00	474.00	2180	20240715	-52.48	738	20241209	40.38	1245	-16.79	20250106	784	32.14	20250409	2180	-52.48	20240715	738	40.38	20241209	0.84	Y	303030	100	35 억	12614454	N	N	7832	N	N
32	20250513	101043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1033	20	2	1.97	45753052	44497	37.80	1015	1035	1015	1316	710	1013	1028.23	35.29	351	1033	1022	1002	991	971	1028	997	36	303	100	680	1	1	35745668	369	57.39	2.18	12	0.12	18.00	474.00	2180	20240715	-52.61	738	20241209	39.97	1245	-17.03	20250106	784	31.76	20250409	2180	-52.61	20240715	738	39.97	20241209	0.84	Y	303030	100	35 억	12614454	N	N	7832	N	N
33	20250513	091049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1028	15	2	1.48	9125261	8918	7.58	1015	1035	1015	1316	710	1013	1023.24	35.29	966	1033	1022	1002	991	971	1028	997	36	303	100	680	1	1	35745668	367	57.11	2.17	12	0.02	18.00	474.00	2180	20240715	-52.84	738	20241209	39.30	1245	-17.43	20250106	784	31.12	20250409	2180	-52.84	20240715	738	39.30	20241209	0.84	Y	303030	100	35 억	12614454	N	N	7832	N	N
34	20250512	161021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	21	2	2.12	118421649	117720	156.57	996	1013	982	1289	695	992	1005.96	35.28	2879	1032	1011	976	955	920	994	938	36	297	100	670	1	1	35745668	362	56.28	2.14	12	0.33	18.00	474.00	2180	20240715	-53.53	738	20241209	37.26	1245	-18.63	20250106	784	29.21	20250409	2180	-53.53	20240715	738	37.26	20241209	0.83	Y	303030	100	35 억	12611313	N	N	7832	N	N
35	20250512	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1013	21	2	2.12	115990888	115315	153.37	996	1013	982	1289	695	992	1005.86	35.28	2524	1032	1011	976	955	920	994	938	36	297	100	670	1	1	35745668	362	56.28	2.14	12	0.32	18.00	474.00	2180	20240715	-53.53	738	20241209	37.26	1245	-18.63	20250106	784	29.21	20250409	2180	-53.53	20240715	738	37.26	20241209	0.83	Y	303030	100	35 억	12611313	N	N	3161	N	N
36	20250512	141031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1012	20	2	2.02	114535600	113877	151.46	996	1012	982	1289	695	992	1005.78	35.28	2456	1032	1011	976	955	920	994	938	36	297	100	670	1	1	35745668	362	56.22	2.14	12	0.32	18.00	474.00	2180	20240715	-53.58	738	20241209	37.13	1245	-18.71	20250106	784	29.08	20250409	2180	-53.58	20240715	738	37.13	20241209	0.83	Y	303030	100	35 억	12611313	N	N	3161	N	N
37	20250512	131031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	18	2	1.81	104265762	103721	137.95	996	1011	982	1289	695	992	1005.25	35.28	2968	1032	1011	976	955	920	994	938	36	297	100	670	1	1	35745668	361	56.11	2.13	12	0.29	18.00	474.00	2180	20240715	-53.67	738	20241209	36.86	1245	-18.88	20250106	784	28.83	20250409	2180	-53.67	20240715	738	36.86	20241209	0.83	Y	303030	100	35 억	12611313	N	N	3161	N	N
38	20250512	121031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1010	18	2	1.81	94931830	94452	125.62	996	1011	982	1289	695	992	1005.08	35.28	-802	1032	1011	976	955	920	994	938	36	297	100	670	1	1	35745668	361	56.11	2.13	12	0.26	18.00	474.00	2180	20240715	-53.67	738	20241209	36.86	1245	-18.88	20250106	784	28.83	20250409	2180	-53.67	20240715	738	36.86	20241209	0.83	Y	303030	100	35 억	12611313	N	N	3161	N	N
39	20250512	111030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	16	2	1.61	87641702	87226	116.01	996	1009	982	1289	695	992	1004.77	35.28	77	1032	1011	976	955	920	994	938	36	297	100	670	1	1	35745668	360	56.00	2.13	12	0.24	18.00	474.00	2180	20240715	-53.76	738	20241209	36.59	1245	-19.04	20250106	784	28.57	20250409	2180	-53.76	20240715	738	36.59	20241209	0.83	Y	303030	100	35 억	12611313	N	N	3161	N	N
40	20250512	101028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1008	16	2	1.61	51430263	51293	68.22	996	1009	982	1289	695	992	1002.68	35.28	1293	1032	1011	976	955	920	994	938	36	297	100	670	1	1	35745668	360	56.00	2.13	12	0.14	18.00	474.00	2180	20240715	-53.76	738	20241209	36.59	1245	-19.04	20250106	784	28.57	20250409	2180	-53.76	20240715	738	36.59	20241209	0.83	Y	303030	100	35 억	12611313	N	N	3161	N	N
41	20250512	091031	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	999	7	2	0.71	6239679	6292	8.37	996	999	982	1289	695	992	991.68	35.28	-166	1032	1011	976	955	920	994	938	36	297	100	670	1	1	35745668	357	55.50	2.11	12	0.02	18.00	474.00	2180	20240715	-54.17	738	20241209	35.37	1245	-19.76	20250106	784	27.42	20250409	2180	-54.17	20240715	738	35.37	20241209	0.83	Y	303030	100	35 억	12611313	N	N	3161	N	N
42	20250509	161022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-2	5	-0.20	74408928	75187	318.25	994	997	941	1292	696	994	989.65	35.28	-1	1008	1001	993	986	978	1004	989	36	298	100	670	1	1	35745668	355	55.11	2.09	12	0.21	18.00	474.00	2180	20240715	-54.50	738	20241209	34.42	1245	-20.32	20250106	784	26.53	20250409	2180	-54.50	20240715	738	34.42	20241209	0.81	Y	303030	100	35 억	12611236	N	N	3161	N	N
43	20250509	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	0	3	0.00	72341250	73103	309.43	994	997	941	1292	696	994	989.58	35.28	623	1008	1001	993	986	978	1004	989	36	298	100	670	1	1	35745668	355	55.22	2.10	12	0.20	18.00	474.00	2180	20240715	-54.40	738	20241209	34.69	1245	-20.16	20250106	784	26.79	20250409	2180	-54.40	20240715	738	34.69	20241209	0.81	Y	303030	100	35 억	12611236	N	N	3769	N	N
44	20250509	141029	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	1	2	0.10	66671837	67395	285.27	994	997	941	1292	696	994	989.27	35.28	-1150	1008	1001	993	986	978	1004	989	36	298	100	670	1	1	35745668	356	55.28	2.10	12	0.19	18.00	474.00	2180	20240715	-54.36	738	20241209	34.82	1245	-20.08	20250106	784	26.91	20250409	2180	-54.36	20240715	738	34.82	20241209	0.81	Y	303030	100	35 억	12611236	N	N	3769	N	N
45	20250509	131028	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-2	5	-0.20	61149341	61836	261.74	994	997	941	1292	696	994	988.90	35.28	-729	1008	1001	993	986	978	1004	989	36	298	100	670	1	1	35745668	355	55.11	2.09	12	0.17	18.00	474.00	2180	20240715	-54.50	738	20241209	34.42	1245	-20.32	20250106	784	26.53	20250409	2180	-54.50	20240715	738	34.42	20241209	0.81	Y	303030	100	35 억	12611236	N	N	3769	N	N
46	20250509	121030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	-2	5	-0.20	51942549	52536	222.37	994	997	941	1292	696	994	988.70	35.28	78	1008	1001	993	986	978	1004	989	36	298	100	670	1	1	35745668	355	55.11	2.09	12	0.15	18.00	474.00	2180	20240715	-54.50	738	20241209	34.42	1245	-20.32	20250106	784	26.53	20250409	2180	-54.50	20240715	738	34.42	20241209	0.81	Y	303030	100	35 억	12611236	N	N	3769	N	N
47	20250509	111025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	0	3	0.00	39868878	40371	170.88	994	997	941	1292	696	994	987.56	35.28	404	1008	1001	993	986	978	1004	989	36	298	100	670	1	1	35745668	355	55.22	2.10	12	0.11	18.00	474.00	2180	20240715	-54.40	738	20241209	34.69	1245	-20.16	20250106	784	26.79	20250409	2180	-54.40	20240715	738	34.69	20241209	0.81	Y	303030	100	35 억	12611236	N	N	3769	N	N
48	20250509	101030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	0	3	0.00	38939783	39436	166.92	994	997	941	1292	696	994	987.42	35.28	546	1008	1001	993	986	978	1004	989	36	298	100	670	1	1	35745668	355	55.22	2.10	12	0.11	18.00	474.00	2180	20240715	-54.40	738	20241209	34.69	1245	-20.16	20250106	784	26.79	20250409	2180	-54.40	20240715	738	34.69	20241209	0.81	Y	303030	100	35 억	12611236	N	N	3769	N	N
49	20250509	091033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	1	2	0.10	1947297	1960	8.30	994	995	992	1292	696	994	993.52	35.28	142	1008	1001	993	986	978	1004	989	36	298	100	670	1	1	35745668	356	55.28	2.10	12	0.01	18.00	474.00	2180	20240715	-54.36	738	20241209	34.82	1245	-20.08	20250106	784	26.91	20250409	2180	-54.36	20240715	738	34.82	20241209	0.81	Y	303030	100	35 억	12611236	N	N	3769	N	N
50	20250508	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	4	2	0.40	23451088	23624	65.85	990	1000	985	1287	693	990	992.68	35.29	-1312	1014	1002	987	975	960	1008	981	36	297	100	670	1	1	35745668	355	55.22	2.10	12	0.07	18.00	474.00	2180	20240715	-54.40	738	20241209	34.69	1245	-20.16	20250106	784	26.79	20250409	2180	-54.40	20240715	738	34.69	20241209	0.82	Y	303030	100	35 억	12616024	N	N	3769	N	N
51	20250508	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	992	2	2	0.20	22713679	22882	63.79	990	1000	985	1287	693	990	992.64	35.29	-1905	1014	1002	987	975	960	1008	981	36	297	100	670	1	1	35745668	355	55.11	2.09	12	0.06	18.00	474.00	2180	20240715	-54.50	738	20241209	34.42	1245	-20.32	20250106	784	26.53	20250409	2180	-54.50	20240715	738	34.42	20241209	0.82	Y	303030	100	35 억	12616024	N	N	1859	N	N
52	20250508	141023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	994	4	2	0.40	21335963	21492	59.91	990	1000	985	1287	693	990	992.74	35.29	-3010	1014	1002	987	975	960	1008	981	36	297	100	670	1	1	35745668	355	55.22	2.10	12	0.06	18.00	474.00	2180	20240715	-54.40	738	20241209	34.69	1245	-20.16	20250106	784	26.79	20250409	2180	-54.40	20240715	738	34.69	20241209	0.82	Y	303030	100	35 억	12616024	N	N	1859	N	N
53	20250508	131024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	989	-1	5	-0.10	18634173	18773	52.33	990	1000	985	1287	693	990	992.60	35.29	-858	1014	1002	987	975	960	1008	981	36	297	100	670	1	1	35745668	354	54.94	2.09	12	0.05	18.00	474.00	2180	20240715	-54.63	738	20241209	34.01	1245	-20.56	20250106	784	26.15	20250409	2180	-54.63	20240715	738	34.01	20241209	0.82	Y	303030	100	35 억	12616024	N	N	1859	N	N
54	20250508	121023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	5	2	0.51	9258014	9306	25.94	990	1000	990	1287	693	990	994.84	35.29	-339	1014	1002	987	975	960	1008	981	36	297	100	670	1	1	35745668	356	55.28	2.10	12	0.03	18.00	474.00	2180	20240715	-54.36	738	20241209	34.82	1245	-20.08	20250106	784	26.91	20250409	2180	-54.36	20240715	738	34.82	20241209	0.82	Y	303030	100	35 억	12616024	N	N	1859	N	N
55	20250508	111021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	993	3	2	0.30	7632951	7673	21.39	990	1000	990	1287	693	990	994.78	35.29	989	1014	1002	987	975	960	1008	981	36	297	100	670	1	1	35745668	355	55.17	2.09	12	0.02	18.00	474.00	2180	20240715	-54.45	738	20241209	34.55	1245	-20.24	20250106	784	26.66	20250409	2180	-54.45	20240715	738	34.55	20241209	0.82	Y	303030	100	35 억	12616024	N	N	1859	N	N
56	20250508	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	5	2	0.51	3303138	3320	9.25	990	1000	990	1287	693	990	994.92	35.29	642	1014	1002	987	975	960	1008	981	36	297	100	670	1	1	35745668	356	55.28	2.10	12	0.01	18.00	474.00	2180	20240715	-54.36	738	20241209	34.82	1245	-20.08	20250106	784	26.91	20250409	2180	-54.36	20240715	738	34.82	20241209	0.82	Y	303030	100	35 억	12616024	N	N	1859	N	N
57	20250508	091026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	995	5	2	0.51	1187777	1192	3.32	990	1000	990	1287	693	990	996.46	35.29	319	1014	1002	987	975	960	1008	981	36	297	100	670	1	1	35745668	356	55.28	2.10	12	0.00	18.00	474.00	2180	20240715	-54.36	738	20241209	34.82	1245	-20.08	20250106	784	26.91	20250409	2180	-54.36	20240715	738	34.82	20241209	0.82	Y	303030	100	35 억	12616024	N	N	1859	N	N
58	20250502	161010	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	971	-23	5	-2.31	43572953	44480	80.31	994	998	951	1292	696	994	979.61	35.30	-3099	1030	1011	998	979	966	1005	973	36	298	100	670	1	1	35745668	347	53.94	2.05	12	0.12	18.00	474.00	2180	20240715	-55.46	738	20241209	31.57	1245	-22.01	20250106	784	23.85	20250409	2180	-55.46	20240715	738	31.57	20241209	0.82	Y	303030	100	35 억	12618980	N	N	2161	N	N
59	20250502	151022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	990	-4	5	-0.40	42163937	43031	77.69	994	998	951	1292	696	994	979.85	35.30	-3095	1030	1011	998	979	966	1005	973	36	298	100	670	1	1	35745668	354	55.00	2.09	12	0.12	18.00	474.00	2180	20240715	-54.59	738	20241209	34.15	1245	-20.48	20250106	784	26.28	20250409	2180	-54.59	20240715	738	34.15	20241209	0.82	Y	303030	100	35 억	12618980	N	N	1304	N	N
60	20250502	141021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	991	-3	5	-0.30	36730273	37513	67.73	994	998	951	1292	696	994	979.13	35.30	-1176	1030	1011	998	979	966	1005	973	36	298	100	670	1	1	35745668	354	55.06	2.09	12	0.10	18.00	474.00	2180	20240715	-54.54	738	20241209	34.28	1245	-20.40	20250106	784	26.40	20250409	2180	-54.54	20240715	738	34.28	20241209	0.82	Y	303030	100	35 억	12618980	N	N	1304	N	N
61	20250502	131022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	981	-13	5	-1.31	29395306	30107	54.36	994	995	951	1292	696	994	976.36	35.30	-111	1030	1011	998	979	966	1005	973	36	298	100	670	1	1	35745668	351	54.50	2.07	12	0.08	18.00	474.00	2180	20240715	-55.00	738	20241209	32.93	1245	-21.20	20250106	784	25.13	20250409	2180	-55.00	20240715	738	32.93	20241209	0.82	Y	303030	100	35 억	12618980	N	N	1304	N	N
62	20250502	121021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	981	-13	5	-1.31	28789432	29487	53.24	994	995	951	1292	696	994	976.34	35.30	-29	1030	1011	998	979	966	1005	973	36	298	100	670	1	1	35745668	351	54.50	2.07	12	0.08	18.00	474.00	2180	20240715	-55.00	738	20241209	32.93	1245	-21.20	20250106	784	25.13	20250409	2180	-55.00	20240715	738	32.93	20241209	0.82	Y	303030	100	35 억	12618980	N	N	1304	N	N
63	20250502	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	973	-21	5	-2.11	19650261	20155	36.39	994	995	951	1292	696	994	974.96	35.30	975	1030	1011	998	979	966	1005	973	36	298	100	670	1	1	35745668	348	54.06	2.05	12	0.06	18.00	474.00	2180	20240715	-55.37	738	20241209	31.84	1245	-21.85	20250106	784	24.11	20250409	2180	-55.37	20240715	738	31.84	20241209	0.82	Y	303030	100	35 억	12618980	N	N	1304	N	N
64	20250502	101017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	983	-11	5	-1.11	11413509	11720	21.16	994	995	951	1292	696	994	973.85	35.30	1403	1030	1011	998	979	966	1005	973	36	298	100	670	1	1	35745668	351	54.61	2.07	12	0.03	18.00	474.00	2180	20240715	-54.91	738	20241209	33.20	1245	-21.04	20250106	784	25.38	20250409	2180	-54.91	20240715	738	33.20	20241209	0.82	Y	303030	100	35 억	12618980	N	N	1304	N	N
65	20250502	091022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	970	-24	5	-2.41	4971981	5099	9.21	994	995	951	1292	696	994	975.09	35.30	-145	1030	1011	998	979	966	1005	973	36	298	100	670	1	1	35745668	347	53.89	2.05	12	0.01	18.00	474.00	2180	20240715	-55.50	738	20241209	31.44	1245	-22.09	20250106	784	23.72	20250409	2180	-55.50	20240715	738	31.44	20241209	0.82	Y	303030	100	35 억	12618980	N	N	1304	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History