KissMeData/445090/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	161034	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30100	-800	5	-2.59	1663238325	55454	123.60	30250	30600	29600	40150	21650	30900	29993.02	0.65	1672	32633	31766	31283	30416	29933	31525	30175	54	9250	500	21630	50	1	10871660	3272	-23.01	3.85	12	0.51	-1308.00	7825.00	60000	20240503	-49.83	22050	20241209	36.51	43150	-30.24	20250106	23700	27.00	20250409	53600	-43.84	20240516	22050	36.51	20241209	5.51	Y	445090	500	54 억	70168	N	N	5167	N	N
3	20250516	151054	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30200	-700	5	-2.27	1544799525	51524	114.84	30250	30600	29600	40150	21650	30900	29982.14	0.65	1751	32633	31766	31283	30416	29933	31525	30175	54	9250	500	21630	50	1	10871660	3283	-23.09	3.86	12	0.47	-1308.00	7825.00	60000	20240503	-49.67	22050	20241209	36.96	43150	-30.01	20250106	23700	27.43	20250409	53600	-43.66	20240516	22050	36.96	20241209	5.51	Y	445090	500	54 억	70168	N	N	5184	N	N
4	20250516	141048	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	29850	-1050	5	-3.40	1409277300	47017	104.80	30250	30600	29600	40150	21650	30900	29973.78	0.65	1337	32633	31766	31283	30416	29933	31525	30175	54	9250	500	21630	50	1	10871660	3245	-22.82	3.81	12	0.43	-1308.00	7825.00	60000	20240503	-50.25	22050	20241209	35.37	43150	-30.82	20250106	23700	25.95	20250409	53600	-44.31	20240516	22050	35.37	20241209	5.51	Y	445090	500	54 억	70168	N	N	5184	N	N
5	20250516	131045	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	29950	-950	5	-3.07	1264755700	42197	94.06	30250	30600	29600	40150	21650	30900	29972.64	0.65	2077	32633	31766	31283	30416	29933	31525	30175	54	9250	500	21630	50	1	10871660	3256	-22.90	3.83	12	0.39	-1308.00	7825.00	60000	20240503	-50.08	22050	20241209	35.83	43150	-30.59	20250106	23700	26.37	20250409	53600	-44.12	20240516	22050	35.83	20241209	5.51	Y	445090	500	54 억	70168	N	N	5184	N	N
6	20250516	121048	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	29600	-1300	5	-4.21	1138905350	37967	84.63	30250	30600	29600	40150	21650	30900	29997.24	0.65	834	32633	31766	31283	30416	29933	31525	30175	54	9250	500	21630	50	1	10871660	3218	-22.63	3.78	12	0.35	-1308.00	7825.00	60000	20240503	-50.67	22050	20241209	34.24	43150	-31.40	20250106	23700	24.89	20250409	53600	-44.78	20240516	22050	34.24	20241209	5.51	Y	445090	500	54 억	70168	N	N	5184	N	N
7	20250516	111005	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	29850	-1050	5	-3.40	882052550	29339	65.40	30250	30600	29750	40150	21650	30900	30064.17	0.65	2458	32633	31766	31283	30416	29933	31525	30175	54	9250	500	21630	50	1	10871660	3245	-22.82	3.81	12	0.27	-1308.00	7825.00	60000	20240503	-50.25	22050	20241209	35.37	43150	-30.82	20250106	23700	25.95	20250409	53600	-44.31	20240516	22050	35.37	20241209	5.51	Y	445090	500	54 억	70168	N	N	5184	N	N
8	20250516	101031	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30000	-900	5	-2.91	521574050	17263	38.48	30250	30600	29900	40150	21650	30900	30213.41	0.65	-368	32633	31766	31283	30416	29933	31525	30175	54	9250	500	21630	50	1	10871660	3261	-22.94	3.83	12	0.16	-1308.00	7825.00	60000	20240503	-50.00	22050	20241209	36.05	43150	-30.48	20250106	23700	26.58	20250409	53600	-44.03	20240516	22050	36.05	20241209	5.51	Y	445090	500	54 억	70168	N	N	5184	N	N
9	20250516	091052	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30300	-600	5	-1.94	167845075	5533	12.33	30250	30600	30250	40150	21650	30900	30335.27	0.65	1307	32633	31766	31283	30416	29933	31525	30175	54	9250	500	21630	50	1	10871660	3294	-23.17	3.87	12	0.05	-1308.00	7825.00	60000	20240503	-49.50	22050	20241209	37.41	43150	-29.78	20250106	23700	27.85	20250409	53600	-43.47	20240516	22050	37.41	20241209	5.51	Y	445090	500	54 억	70168	N	N	5184	N	N
10	20250515	161210	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30900	-950	5	-2.98	1402749400	44864	106.15	31900	32150	30800	41400	22300	31850	31267.13	0.80	-14315	32716	32282	31766	31332	30816	32025	31075	54	9550	500	22290	50	1	10871660	3359	-23.62	3.95	12	0.41	-1308.00	7825.00	60000	20240503	-48.50	22050	20241209	40.14	43150	-28.39	20250106	23700	30.38	20250409	53600	-42.35	20240516	22050	40.14	20241209	5.54	Y	445090	500	54 억	86840	N	N	5184	N	N
11	20250515	151226	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30800	-1050	5	-3.30	1366664050	43695	103.39	31900	32150	30800	41400	22300	31850	31277.22	0.80	-14075	32716	32282	31766	31332	30816	32025	31075	54	9550	500	22290	50	1	10871660	3348	-23.55	3.94	12	0.40	-1308.00	7825.00	60000	20240503	-48.67	22050	20241209	39.68	43150	-28.62	20250106	23700	29.96	20250409	53600	-42.54	20240516	22050	39.68	20241209	5.54	Y	445090	500	54 억	86840	N	N	4354	N	N
12	20250515	141227	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30900	-950	5	-2.98	1183465500	37764	89.35	31900	32150	30900	41400	22300	31850	31338.32	0.80	-12028	32716	32282	31766	31332	30816	32025	31075	54	9550	500	22290	50	1	10871660	3359	-23.62	3.95	12	0.35	-1308.00	7825.00	60000	20240503	-48.50	22050	20241209	40.14	43150	-28.39	20250106	23700	30.38	20250409	53600	-42.35	20240516	22050	40.14	20241209	5.54	Y	445090	500	54 억	86840	N	N	4354	N	N
13	20250515	131223	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31150	-700	5	-2.20	970369175	30893	73.10	31900	32150	31000	41400	22300	31850	31410.51	0.80	-8216	32716	32282	31766	31332	30816	32025	31075	54	9550	500	22290	50	1	10871660	3387	-23.81	3.98	12	0.28	-1308.00	7825.00	60000	20240503	-48.08	22050	20241209	41.27	43150	-27.81	20250106	23700	31.43	20250409	53600	-41.88	20240516	22050	41.27	20241209	5.54	Y	445090	500	54 억	86840	N	N	4354	N	N
14	20250515	121225	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31150	-700	5	-2.20	910829150	28979	68.57	31900	32150	31000	41400	22300	31850	31430.52	0.80	-7503	32716	32282	31766	31332	30816	32025	31075	54	9550	500	22290	50	1	10871660	3387	-23.81	3.98	12	0.27	-1308.00	7825.00	60000	20240503	-48.08	22050	20241209	41.27	43150	-27.81	20250106	23700	31.43	20250409	53600	-41.88	20240516	22050	41.27	20241209	5.54	Y	445090	500	54 억	86840	N	N	4354	N	N
15	20250515	111226	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31250	-600	5	-1.88	752326750	23883	56.51	31900	32150	31050	41400	22300	31850	31500.37	0.80	-5189	32716	32282	31766	31332	30816	32025	31075	54	9550	500	22290	50	1	10871660	3397	-23.89	3.99	12	0.22	-1308.00	7825.00	60000	20240503	-47.92	22050	20241209	41.72	43150	-27.58	20250106	23700	31.86	20250409	53600	-41.70	20240516	22050	41.72	20241209	5.54	Y	445090	500	54 억	86840	N	N	4354	N	N
16	20250515	101225	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31250	-600	5	-1.88	650128500	20611	48.77	31900	32150	31050	41400	22300	31850	31542.64	0.80	-3828	32716	32282	31766	31332	30816	32025	31075	54	9550	500	22290	50	1	10871660	3397	-23.89	3.99	12	0.19	-1308.00	7825.00	60000	20240503	-47.92	22050	20241209	41.72	43150	-27.58	20250106	23700	31.86	20250409	53600	-41.70	20240516	22050	41.72	20241209	5.54	Y	445090	500	54 억	86840	N	N	4354	N	N
17	20250515	091231	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31450	-400	5	-1.26	135254700	4271	10.11	31900	31900	31350	41400	22300	31850	31667.73	0.80	-1255	32716	32282	31766	31332	30816	32025	31075	54	9550	500	22290	50	1	10871660	3419	-24.04	4.02	12	0.04	-1308.00	7825.00	60000	20240503	-47.58	22050	20241209	42.63	43150	-27.11	20250106	23700	32.70	20250409	53600	-41.32	20240516	22050	42.63	20241209	5.54	Y	445090	500	54 억	86840	N	N	4354	N	N
18	20250514	161220	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31850	450	2	1.43	1341974450	42264	61.55	32000	32200	31250	40800	22000	31400	31752.18	0.73	2812	33400	32400	31900	30900	30400	32150	30650	54	9400	500	21980	50	1	10871660	3463	-24.35	4.07	12	0.39	-1308.00	7825.00	60000	20240503	-46.92	22050	20241209	44.44	43150	-26.19	20250106	23700	34.39	20250409	53600	-40.58	20240516	22050	44.44	20241209	5.52	Y	445090	500	54 억	79381	N	N	4354	N	N
19	20250514	151226	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31800	400	2	1.27	1246501500	39262	57.18	32000	32200	31250	40800	22000	31400	31748.29	0.73	2286	33400	32400	31900	30900	30400	32150	30650	54	9400	500	21980	50	1	10871660	3457	-24.31	4.06	12	0.36	-1308.00	7825.00	60000	20240503	-47.00	22050	20241209	44.22	43150	-26.30	20250106	23700	34.18	20250409	53600	-40.67	20240516	22050	44.22	20241209	5.52	Y	445090	500	54 억	79381	N	N	7204	N	N
20	20250514	141224	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31850	450	2	1.43	1123605325	35397	51.55	32000	32200	31250	40800	22000	31400	31742.95	0.73	1181	33400	32400	31900	30900	30400	32150	30650	54	9400	500	21980	50	1	10871660	3463	-24.35	4.07	12	0.33	-1308.00	7825.00	60000	20240503	-46.92	22050	20241209	44.44	43150	-26.19	20250106	23700	34.39	20250409	53600	-40.58	20240516	22050	44.44	20241209	5.52	Y	445090	500	54 억	79381	N	N	7204	N	N
21	20250514	131224	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31750	350	2	1.11	999907625	31506	45.88	32000	32200	31250	40800	22000	31400	31737.05	0.73	613	33400	32400	31900	30900	30400	32150	30650	54	9400	500	21980	50	1	10871660	3452	-24.27	4.06	12	0.29	-1308.00	7825.00	60000	20240503	-47.08	22050	20241209	43.99	43150	-26.42	20250106	23700	33.97	20250409	53600	-40.76	20240516	22050	43.99	20241209	5.52	Y	445090	500	54 억	79381	N	N	7204	N	N
22	20250514	121223	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31750	350	2	1.11	926431725	29189	42.51	32000	32200	31250	40800	22000	31400	31739.07	0.73	476	33400	32400	31900	30900	30400	32150	30650	54	9400	500	21980	50	1	10871660	3452	-24.27	4.06	12	0.27	-1308.00	7825.00	60000	20240503	-47.08	22050	20241209	43.99	43150	-26.42	20250106	23700	33.97	20250409	53600	-40.76	20240516	22050	43.99	20241209	5.52	Y	445090	500	54 억	79381	N	N	7204	N	N
23	20250514	111220	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31750	350	2	1.11	742969475	23407	34.09	32000	32200	31250	40800	22000	31400	31741.34	0.73	-154	33400	32400	31900	30900	30400	32150	30650	54	9400	500	21980	50	1	10871660	3452	-24.27	4.06	12	0.22	-1308.00	7825.00	60000	20240503	-47.08	22050	20241209	43.99	43150	-26.42	20250106	23700	33.97	20250409	53600	-40.76	20240516	22050	43.99	20241209	5.52	Y	445090	500	54 억	79381	N	N	7204	N	N
24	20250514	101223	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31600	200	2	0.64	609100350	19176	27.93	32000	32200	31250	40800	22000	31400	31763.68	0.73	127	33400	32400	31900	30900	30400	32150	30650	54	9400	500	21980	50	1	10871660	3435	-24.16	4.04	12	0.18	-1308.00	7825.00	60000	20240503	-47.33	22050	20241209	43.31	43150	-26.77	20250106	23700	33.33	20250409	53600	-41.04	20240516	22050	43.31	20241209	5.52	Y	445090	500	54 억	79381	N	N	7204	N	N
25	20250514	091229	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31850	450	2	1.43	224293650	7017	10.22	32000	32200	31825	40800	22000	31400	31964.32	0.73	-1068	33400	32400	31900	30900	30400	32150	30650	54	9400	500	21980	50	1	10871660	3463	-24.35	4.07	12	0.06	-1308.00	7825.00	60000	20240503	-46.92	22050	20241209	44.44	43150	-26.19	20250106	23700	34.39	20250409	53600	-40.58	20240516	22050	44.44	20241209	5.52	Y	445090	500	54 억	79381	N	N	7204	N	N
26	20250513	161159	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31400	-550	5	-1.72	2192183700	68668	110.92	32850	32900	31400	41500	22400	31950	31924.40	0.78	-5583	32616	32282	31616	31282	30616	32450	31450	54	9550	500	22360	50	1	10871660	3414	-24.01	4.01	12	0.63	-1308.00	7825.00	60300	20240429	-47.93	22050	20241209	42.40	43150	-27.23	20250106	23700	32.49	20250409	58000	-45.86	20240513	22050	42.40	20241209	5.50	Y	445090	500	54 억	84905	N	N	7202	N	N
27	20250513	151215	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31400	-550	5	-1.72	2061908350	64524	104.22	32850	32900	31400	41500	22400	31950	31955.68	0.78	-5859	32616	32282	31616	31282	30616	32450	31450	54	9550	500	22360	50	1	10871660	3414	-24.01	4.01	12	0.59	-1308.00	7825.00	60300	20240429	-47.93	22050	20241209	42.40	43150	-27.23	20250106	23700	32.49	20250409	58000	-45.86	20240513	22050	42.40	20241209	5.50	Y	445090	500	54 억	84905	N	N	6996	N	N
28	20250513	141215	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31650	-300	5	-0.94	1900178050	59387	95.93	32850	32900	31400	41500	22400	31950	31996.53	0.78	-6004	32616	32282	31616	31282	30616	32450	31450	54	9550	500	22360	50	1	10871660	3441	-24.20	4.04	12	0.55	-1308.00	7825.00	60300	20240429	-47.51	22050	20241209	43.54	43150	-26.65	20250106	23700	33.54	20250409	58000	-45.43	20240513	22050	43.54	20241209	5.50	Y	445090	500	54 억	84905	N	N	6996	N	N
29	20250513	131217	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31650	-300	5	-0.94	1735246350	54164	87.49	32850	32900	31400	41500	22400	31950	32036.89	0.78	-4218	32616	32282	31616	31282	30616	32450	31450	54	9550	500	22360	50	1	10871660	3441	-24.20	4.04	12	0.50	-1308.00	7825.00	60300	20240429	-47.51	22050	20241209	43.54	43150	-26.65	20250106	23700	33.54	20250409	58000	-45.43	20240513	22050	43.54	20241209	5.50	Y	445090	500	54 억	84905	N	N	6996	N	N
30	20250513	121221	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31800	-150	5	-0.47	1618849250	50485	81.55	32850	32900	31400	41500	22400	31950	32065.95	0.78	-3069	32616	32282	31616	31282	30616	32450	31450	54	9550	500	22360	50	1	10871660	3457	-24.31	4.06	12	0.46	-1308.00	7825.00	60300	20240429	-47.26	22050	20241209	44.22	43150	-26.30	20250106	23700	34.18	20250409	58000	-45.17	20240513	22050	44.22	20241209	5.50	Y	445090	500	54 억	84905	N	N	6996	N	N
31	20250513	111219	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32000	50	2	0.16	1520772550	47402	76.57	32850	32900	31400	41500	22400	31950	32082.46	0.78	-2197	32616	32282	31616	31282	30616	32450	31450	54	9550	500	22360	50	1	10871660	3479	-24.46	4.09	12	0.44	-1308.00	7825.00	60300	20240429	-46.93	22050	20241209	45.12	43150	-25.84	20250106	23700	35.02	20250409	58000	-44.83	20240513	22050	45.12	20241209	5.50	Y	445090	500	54 억	84905	N	N	6996	N	N
32	20250513	101219	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31700	-250	5	-0.78	1303864250	40608	65.59	32850	32900	31400	41500	22400	31950	32108.56	0.78	-1757	32616	32282	31616	31282	30616	32450	31450	54	9550	500	22360	50	1	10871660	3446	-24.24	4.05	12	0.37	-1308.00	7825.00	60300	20240429	-47.43	22050	20241209	43.76	43150	-26.54	20250106	23700	33.76	20250409	58000	-45.34	20240513	22050	43.76	20241209	5.50	Y	445090	500	54 억	84905	N	N	6996	N	N
33	20250513	091225	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32150	200	2	0.63	600386925	18453	29.81	32850	32900	32100	41500	22400	31950	32536.01	0.78	-61	32616	32282	31616	31282	30616	32450	31450	54	9550	500	22360	50	1	10871660	3495	-24.58	4.11	12	0.17	-1308.00	7825.00	60300	20240429	-46.68	22050	20241209	45.80	43150	-25.49	20250106	23700	35.65	20250409	58000	-44.57	20240513	22050	45.80	20241209	5.50	Y	445090	500	54 억	84905	N	N	6996	N	N
34	20250512	161154	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31950	1000	2	3.23	1954733550	61909	147.87	31400	31950	30950	40200	21700	30950	31573.56	1.47	6004	32116	31532	31016	30432	29916	31275	30175	54	9250	500	21660	50	1	10871660	3473	-24.43	4.08	12	0.57	-1308.00	7825.00	60300	20240429	-47.01	22050	20241209	44.90	43150	-25.96	20250106	23700	34.81	20250409	58000	-44.91	20240513	22050	44.90	20241209	5.54	Y	445090	500	54 억	159454	N	N	6979	N	N
35	20250512	151208	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31900	950	2	3.07	1813096500	57474	137.28	31400	31950	30950	40200	21700	30950	31546.38	1.47	5792	32116	31532	31016	30432	29916	31275	30175	54	9250	500	21660	50	1	10871660	3468	-24.39	4.08	12	0.53	-1308.00	7825.00	60300	20240429	-47.10	22050	20241209	44.67	43150	-26.07	20250106	23700	34.60	20250409	58000	-45.00	20240513	22050	44.67	20241209	5.54	Y	445090	500	54 억	159454	N	N	2266	N	N
36	20250512	141206	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31800	850	2	2.75	1545307250	49052	117.16	31400	31950	30950	40200	21700	30950	31503.45	1.47	4392	32116	31532	31016	30432	29916	31275	30175	54	9250	500	21660	50	1	10871660	3457	-24.31	4.06	12	0.45	-1308.00	7825.00	60300	20240429	-47.26	22050	20241209	44.22	43150	-26.30	20250106	23700	34.18	20250409	58000	-45.17	20240513	22050	44.22	20241209	5.54	Y	445090	500	54 억	159454	N	N	2266	N	N
37	20250512	131204	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31500	550	2	1.78	1350235050	42904	102.48	31400	31950	30950	40200	21700	30950	31471.08	1.47	4969	32116	31532	31016	30432	29916	31275	30175	54	9250	500	21660	50	1	10871660	3425	-24.08	4.03	12	0.39	-1308.00	7825.00	60300	20240429	-47.76	22050	20241209	42.86	43150	-27.00	20250106	23700	32.91	20250409	58000	-45.69	20240513	22050	42.86	20241209	5.54	Y	445090	500	54 억	159454	N	N	2266	N	N
38	20250512	121206	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31550	600	2	1.94	1262100300	40102	95.78	31400	31950	30950	40200	21700	30950	31472.25	1.47	5503	32116	31532	31016	30432	29916	31275	30175	54	9250	500	21660	50	1	10871660	3430	-24.12	4.03	12	0.37	-1308.00	7825.00	60300	20240429	-47.68	22050	20241209	43.08	43150	-26.88	20250106	23700	33.12	20250409	58000	-45.60	20240513	22050	43.08	20241209	5.54	Y	445090	500	54 억	159454	N	N	2266	N	N
39	20250512	111205	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31850	900	2	2.91	898388275	28636	68.40	31400	31900	30950	40200	21700	30950	31372.69	1.47	4651	32116	31532	31016	30432	29916	31275	30175	54	9250	500	21660	50	1	10871660	3463	-24.35	4.07	12	0.26	-1308.00	7825.00	60300	20240429	-47.18	22050	20241209	44.44	43150	-26.19	20250106	23700	34.39	20250409	58000	-45.09	20240513	22050	44.44	20241209	5.54	Y	445090	500	54 억	159454	N	N	2266	N	N
40	20250512	101201	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31400	450	2	1.45	575296575	18427	44.01	31400	31600	30950	40200	21700	30950	31220.31	1.47	672	32116	31532	31016	30432	29916	31275	30175	54	9250	500	21660	50	1	10871660	3414	-24.01	4.01	12	0.17	-1308.00	7825.00	60300	20240429	-47.93	22050	20241209	42.40	43150	-27.23	20250106	23700	32.49	20250409	58000	-45.86	20240513	22050	42.40	20241209	5.54	Y	445090	500	54 억	159454	N	N	2266	N	N
41	20250512	091204	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31150	200	2	0.65	176035125	5610	13.40	31400	31600	31050	40200	21700	30950	31378.81	1.47	-330	32116	31532	31016	30432	29916	31275	30175	54	9250	500	21660	50	1	10871660	3387	-23.81	3.98	12	0.05	-1308.00	7825.00	60300	20240429	-48.34	22050	20241209	41.27	43150	-27.81	20250106	23700	31.43	20250409	58000	-46.29	20240513	22050	41.27	20241209	5.54	Y	445090	500	54 억	159454	N	N	2266	N	N
42	20250509	161154	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30950	-650	5	-2.06	1291529400	41867	71.83	31600	31600	30500	41050	22150	31600	30848.38	1.35	-7554	32733	32166	31683	31116	30633	31925	30875	54	9450	500	22120	50	1	10871660	3365	-23.66	3.96	12	0.39	-1308.00	7825.00	60300	20240429	-48.67	22050	20241209	40.36	43150	-28.27	20250106	23700	30.59	20250409	58800	-47.36	20240510	22050	40.36	20241209	5.56	Y	445090	500	54 억	146654	N	N	2266	N	N
43	20250509	151208	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31000	-600	5	-1.90	1198074950	38849	66.65	31600	31600	30500	41050	22150	31600	30839.27	1.35	-7624	32733	32166	31683	31116	30633	31925	30875	54	9450	500	22120	50	1	10871660	3370	-23.70	3.96	12	0.36	-1308.00	7825.00	60300	20240429	-48.59	22050	20241209	40.59	43150	-28.16	20250106	23700	30.80	20250409	58800	-47.28	20240510	22050	40.59	20241209	5.56	Y	445090	500	54 억	146654	N	N	2779	N	N
44	20250509	141203	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30600	-1000	5	-3.16	1001351850	32472	55.71	31600	31600	30500	41050	22150	31600	30837.39	1.35	-8674	32733	32166	31683	31116	30633	31925	30875	54	9450	500	22120	50	1	10871660	3327	-23.39	3.91	12	0.30	-1308.00	7825.00	60300	20240429	-49.25	22050	20241209	38.78	43150	-29.08	20250106	23700	29.11	20250409	58800	-47.96	20240510	22050	38.78	20241209	5.56	Y	445090	500	54 억	146654	N	N	2779	N	N
45	20250509	131202	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30600	-1000	5	-3.16	910280350	29495	50.60	31600	31600	30500	41050	22150	31600	30862.19	1.35	-8070	32733	32166	31683	31116	30633	31925	30875	54	9450	500	22120	50	1	10871660	3327	-23.39	3.91	12	0.27	-1308.00	7825.00	60300	20240429	-49.25	22050	20241209	38.78	43150	-29.08	20250106	23700	29.11	20250409	58800	-47.96	20240510	22050	38.78	20241209	5.56	Y	445090	500	54 억	146654	N	N	2779	N	N
46	20250509	121204	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30650	-950	5	-3.01	809946100	26215	44.98	31600	31600	30550	41050	22150	31600	30896.28	1.35	-6751	32733	32166	31683	31116	30633	31925	30875	54	9450	500	22120	50	1	10871660	3332	-23.43	3.92	12	0.24	-1308.00	7825.00	60300	20240429	-49.17	22050	20241209	39.00	43150	-28.97	20250106	23700	29.32	20250409	58800	-47.87	20240510	22050	39.00	20241209	5.56	Y	445090	500	54 억	146654	N	N	2779	N	N
47	20250509	111158	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30750	-850	5	-2.69	742690800	24020	41.21	31600	31600	30550	41050	22150	31600	30919.68	1.35	-6475	32733	32166	31683	31116	30633	31925	30875	54	9450	500	22120	50	1	10871660	3343	-23.51	3.93	12	0.22	-1308.00	7825.00	60300	20240429	-49.00	22050	20241209	39.46	43150	-28.74	20250106	23700	29.75	20250409	58800	-47.70	20240510	22050	39.46	20241209	5.56	Y	445090	500	54 억	146654	N	N	2779	N	N
48	20250509	101203	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30700	-900	5	-2.85	606118400	19562	33.56	31600	31600	30650	41050	22150	31600	30984.48	1.35	-5045	32733	32166	31683	31116	30633	31925	30875	54	9450	500	22120	50	1	10871660	3338	-23.47	3.92	12	0.18	-1308.00	7825.00	60300	20240429	-49.09	22050	20241209	39.23	43150	-28.85	20250106	23700	29.54	20250409	58800	-47.79	20240510	22050	39.23	20241209	5.56	Y	445090	500	54 억	146654	N	N	2779	N	N
49	20250509	091208	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31250	-350	5	-1.11	122582550	3914	6.72	31600	31600	31150	41050	22150	31600	31319.00	1.35	-708	32733	32166	31683	31116	30633	31925	30875	54	9450	500	22120	50	1	10871660	3397	-23.89	3.99	12	0.04	-1308.00	7825.00	60300	20240429	-48.18	22050	20241209	41.72	43150	-27.58	20250106	23700	31.86	20250409	58800	-46.85	20240510	22050	41.72	20241209	5.56	Y	445090	500	54 억	146654	N	N	2779	N	N
50	20250508	161146	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31600	400	2	1.28	1847886725	58287	131.47	31900	32250	31200	40550	21850	31200	31703.28	1.35	-1030	32200	31700	31300	30800	30400	31500	30600	54	9350	500	21840	50	1	10871660	3435	-24.16	4.04	12	0.54	-1308.00	7825.00	60300	20240429	-47.60	22050	20241209	43.31	43150	-26.77	20250106	23700	33.33	20250409	58800	-46.26	20240508	22050	43.31	20241209	5.60	Y	445090	500	54 억	146301	N	N	2779	N	N
51	20250508	151200	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31600	400	2	1.28	1744213925	55005	124.06	31900	32250	31200	40550	21850	31200	31710.10	1.35	-1001	32200	31700	31300	30800	30400	31500	30600	54	9350	500	21840	50	1	10871660	3435	-24.16	4.04	12	0.51	-1308.00	7825.00	60300	20240429	-47.60	22050	20241209	43.31	43150	-26.77	20250106	23700	33.33	20250409	58800	-46.26	20240508	22050	43.31	20241209	5.60	Y	445090	500	54 억	146301	N	N	5312	N	N
52	20250508	141156	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31600	400	2	1.28	1432779875	45149	101.83	31900	32250	31200	40550	21850	31200	31734.48	1.35	-2653	32200	31700	31300	30800	30400	31500	30600	54	9350	500	21840	50	1	10871660	3435	-24.16	4.04	12	0.42	-1308.00	7825.00	60300	20240429	-47.60	22050	20241209	43.31	43150	-26.77	20250106	23700	33.33	20250409	58800	-46.26	20240508	22050	43.31	20241209	5.60	Y	445090	500	54 억	146301	N	N	5312	N	N
53	20250508	131157	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31500	300	2	0.96	1235762825	38881	87.70	31900	32250	31200	40550	21850	31200	31783.21	1.35	-3692	32200	31700	31300	30800	30400	31500	30600	54	9350	500	21840	50	1	10871660	3425	-24.08	4.03	12	0.36	-1308.00	7825.00	60300	20240429	-47.76	22050	20241209	42.86	43150	-27.00	20250106	23700	32.91	20250409	58800	-46.43	20240508	22050	42.86	20241209	5.60	Y	445090	500	54 억	146301	N	N	5312	N	N
54	20250508	121156	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31500	300	2	0.96	1111928325	34949	78.83	31900	32250	31200	40550	21850	31200	31815.74	1.35	-3183	32200	31700	31300	30800	30400	31500	30600	54	9350	500	21840	50	1	10871660	3425	-24.08	4.03	12	0.32	-1308.00	7825.00	60300	20240429	-47.76	22050	20241209	42.86	43150	-27.00	20250106	23700	32.91	20250409	58800	-46.43	20240508	22050	42.86	20241209	5.60	Y	445090	500	54 억	146301	N	N	5312	N	N
55	20250508	111153	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31300	100	2	0.32	992111725	31137	70.23	31900	32250	31300	40550	21850	31200	31862.79	1.35	-873	32200	31700	31300	30800	30400	31500	30600	54	9350	500	21840	50	1	10871660	3403	-23.93	4.00	12	0.29	-1308.00	7825.00	60300	20240429	-48.09	22050	20241209	41.95	43150	-27.46	20250106	23700	32.07	20250409	58800	-46.77	20240508	22050	41.95	20241209	5.60	Y	445090	500	54 억	146301	N	N	5312	N	N
56	20250508	101155	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31650	450	2	1.44	753658975	23570	53.16	31900	32250	31550	40550	21850	31200	31975.35	1.35	2611	32200	31700	31300	30800	30400	31500	30600	54	9350	500	21840	50	1	10871660	3441	-24.20	4.04	12	0.22	-1308.00	7825.00	60300	20240429	-47.51	22050	20241209	43.54	43150	-26.65	20250106	23700	33.54	20250409	58800	-46.17	20240508	22050	43.54	20241209	5.60	Y	445090	500	54 억	146301	N	N	5312	N	N
57	20250508	091200	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	32150	950	2	3.04	258771025	8090	18.25	31900	32200	31650	40550	21850	31200	31986.53	1.35	35	32200	31700	31300	30800	30400	31500	30600	54	9350	500	21840	50	1	10871660	3495	-24.58	4.11	12	0.07	-1308.00	7825.00	60300	20240429	-46.68	22050	20241209	45.80	43150	-25.49	20250106	23700	35.65	20250409	58800	-45.32	20240508	22050	45.80	20241209	5.60	Y	445090	500	54 억	146301	N	N	5312	N	N
58	20250502	161141	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31000	550	2	1.81	1378133000	44671	93.20	30500	31200	30250	39550	21350	30450	30850.73	1.33	1749	32083	31266	30733	29916	29383	31000	29650	54	9100	500	21310	50	1	10871660	3370	-23.70	3.96	12	0.41	-1308.00	7825.00	60300	20240429	-48.59	22050	20241209	40.59	43150	-28.16	20250106	23700	30.80	20250409	60000	-48.33	20240503	22050	40.59	20241209	5.63	Y	445090	500	54 억	145082	N	N	2969	N	N
59	20250502	151155	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30950	500	2	1.64	1255835200	40726	84.97	30500	31200	30250	39550	21350	30450	30836.20	1.33	1932	32083	31266	30733	29916	29383	31000	29650	54	9100	500	21310	50	1	10871660	3365	-23.66	3.96	12	0.37	-1308.00	7825.00	60300	20240429	-48.67	22050	20241209	40.36	43150	-28.27	20250106	23700	30.59	20250409	60000	-48.42	20240503	22050	40.36	20241209	5.63	Y	445090	500	54 억	145082	N	N	2237	N	N
60	20250502	141154	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30950	500	2	1.64	1073861300	34848	72.70	30500	31200	30250	39550	21350	30450	30815.58	1.33	1280	32083	31266	30733	29916	29383	31000	29650	54	9100	500	21310	50	1	10871660	3365	-23.66	3.96	12	0.32	-1308.00	7825.00	60300	20240429	-48.67	22050	20241209	40.36	43150	-28.27	20250106	23700	30.59	20250409	60000	-48.42	20240503	22050	40.36	20241209	5.63	Y	445090	500	54 억	145082	N	N	2237	N	N
61	20250502	131154	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30900	450	2	1.48	974604850	31643	66.02	30500	31200	30250	39550	21350	30450	30800.01	1.33	1153	32083	31266	30733	29916	29383	31000	29650	54	9100	500	21310	50	1	10871660	3359	-23.62	3.95	12	0.29	-1308.00	7825.00	60300	20240429	-48.76	22050	20241209	40.14	43150	-28.39	20250106	23700	30.38	20250409	60000	-48.50	20240503	22050	40.14	20241209	5.63	Y	445090	500	54 억	145082	N	N	2237	N	N
62	20250502	121154	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31050	600	2	1.97	912677100	29644	61.85	30500	31200	30250	39550	21350	30450	30787.92	1.33	1196	32083	31266	30733	29916	29383	31000	29650	54	9100	500	21310	50	1	10871660	3376	-23.74	3.97	12	0.27	-1308.00	7825.00	60300	20240429	-48.51	22050	20241209	40.82	43150	-28.04	20250106	23700	31.01	20250409	60000	-48.25	20240503	22050	40.82	20241209	5.63	Y	445090	500	54 억	145082	N	N	2237	N	N
63	20250502	111152	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30800	350	2	1.15	733661425	23864	49.79	30500	31150	30250	39550	21350	30450	30743.44	1.33	272	32083	31266	30733	29916	29383	31000	29650	54	9100	500	21310	50	1	10871660	3348	-23.55	3.94	12	0.22	-1308.00	7825.00	60300	20240429	-48.92	22050	20241209	39.68	43150	-28.62	20250106	23700	29.96	20250409	60000	-48.67	20240503	22050	39.68	20241209	5.63	Y	445090	500	54 억	145082	N	N	2237	N	N
64	20250502	101150	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	31050	600	2	1.97	587036125	19121	39.89	30500	31150	30250	39550	21350	30450	30701.12	1.33	2280	32083	31266	30733	29916	29383	31000	29650	54	9100	500	21310	50	1	10871660	3376	-23.74	3.97	12	0.18	-1308.00	7825.00	60300	20240429	-48.51	22050	20241209	40.82	43150	-28.04	20250106	23700	31.01	20250409	60000	-48.25	20240503	22050	40.82	20241209	5.63	Y	445090	500	54 억	145082	N	N	2237	N	N
65	20250502	091155	55	40.00	KOSDAQ	전기·전자	N	N	N	Y	40	N	30450	0	3	0.00	243236000	7968	16.62	30500	31100	30250	39550	21350	30450	30526.61	1.33	-135	32083	31266	30733	29916	29383	31000	29650	54	9100	500	21310	50	1	10871660	3310	-23.28	3.89	12	0.07	-1308.00	7825.00	60300	20240429	-49.50	22050	20241209	38.10	43150	-29.43	20250106	23700	28.48	20250409	60000	-49.25	20240503	22050	38.10	20241209	5.63	Y	445090	500	54 억	145082	N	N	2237	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History