KissMeData/448710/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	161038	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18510	-460	5	-2.42	1586511420	84371	97.89	19100	19320	18490	24650	13280	18970	18805.70	3.31	-8328	19830	19400	19060	18630	18290	19230	18460	6	5680	100	13650	10	1	5260589	974	11.62	1.95	12	1.60	1593.00	9507.00	30650	20240716	-39.61	13000	20241209	42.38	21850	-15.29	20250509	13800	34.13	20250109	30650	-39.61	20240716	13000	42.38	20241209	4.29	Y	448710	100	6 억	174293	N	N	1293	N	N
3	20250516	151058	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18520	-450	5	-2.37	1493547850	79354	92.07	19100	19320	18490	24650	13280	18970	18821.33	3.31	-8414	19830	19400	19060	18630	18290	19230	18460	6	5680	100	13650	10	1	5260589	974	11.63	1.95	12	1.51	1593.00	9507.00	30650	20240716	-39.58	13000	20241209	42.46	21850	-15.24	20250509	13800	34.20	20250109	30650	-39.58	20240716	13000	42.46	20241209	4.29	Y	448710	100	6 억	174293	N	N	2731	N	N
4	20250516	141052	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18725	-245	5	-1.29	1103327495	58330	67.68	19100	19320	18660	24650	13280	18970	18915.27	3.31	-6090	19830	19400	19060	18630	18290	19230	18460	6	5680	100	13650	10	1	5260589	985	11.75	1.97	12	1.11	1593.00	9507.00	30650	20240716	-38.91	13000	20241209	44.04	21850	-14.30	20250509	13800	35.69	20250109	30650	-38.91	20240716	13000	44.04	20241209	4.29	Y	448710	100	6 억	174293	N	N	2731	N	N
5	20250516	131049	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18730	-240	5	-1.27	984766785	52001	60.34	19100	19320	18660	24650	13280	18970	18937.46	3.31	-3685	19830	19400	19060	18630	18290	19230	18460	6	5680	100	13650	10	1	5260589	985	11.76	1.97	12	0.99	1593.00	9507.00	30650	20240716	-38.89	13000	20241209	44.08	21850	-14.28	20250509	13800	35.72	20250109	30650	-38.89	20240716	13000	44.08	20241209	4.29	Y	448710	100	6 억	174293	N	N	2731	N	N
6	20250516	121051	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18820	-150	5	-0.79	768914040	40475	46.96	19100	19320	18800	24650	13280	18970	18997.26	3.31	-5305	19830	19400	19060	18630	18290	19230	18460	6	5680	100	13650	10	1	5260589	990	11.81	1.98	12	0.77	1593.00	9507.00	30650	20240716	-38.60	13000	20241209	44.77	21850	-13.87	20250509	13800	36.38	20250109	30650	-38.60	20240716	13000	44.77	20241209	4.29	Y	448710	100	6 억	174293	N	N	2731	N	N
7	20250516	111008	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19030	60	2	0.32	671691105	35323	40.98	19100	19320	18800	24650	13280	18970	19015.69	3.31	-3345	19830	19400	19060	18630	18290	19230	18460	6	5680	100	13650	10	1	5260589	1001	11.95	2.00	12	0.67	1593.00	9507.00	30650	20240716	-37.91	13000	20241209	46.38	21850	-12.91	20250509	13800	37.90	20250109	30650	-37.91	20240716	13000	46.38	20241209	4.29	Y	448710	100	6 억	174293	N	N	2731	N	N
8	20250516	101034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18920	-50	5	-0.26	514273920	27004	31.33	19100	19320	18800	24650	13280	18970	19044.36	3.31	-5301	19830	19400	19060	18630	18290	19230	18460	6	5680	100	13650	10	1	5260589	995	11.88	1.99	12	0.51	1593.00	9507.00	30650	20240716	-38.27	13000	20241209	45.54	21850	-13.41	20250509	13800	37.10	20250109	30650	-38.27	20240716	13000	45.54	20241209	4.29	Y	448710	100	6 억	174293	N	N	2731	N	N
9	20250516	091056	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19230	260	2	1.37	175331520	9137	10.60	19100	19320	19020	24650	13280	18970	19189.18	3.31	-259	19830	19400	19060	18630	18290	19230	18460	6	5680	100	13650	10	1	5260589	1012	12.07	2.02	12	0.17	1593.00	9507.00	30650	20240716	-37.26	13000	20241209	47.92	21850	-11.99	20250509	13800	39.35	20250109	30650	-37.26	20240716	13000	47.92	20241209	4.29	Y	448710	100	6 억	174293	N	N	2731	N	N
10	20250515	161214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18970	-240	5	-1.25	1611091545	84978	97.73	19490	19490	18720	24950	13450	19210	18958.91	3.25	3282	19816	19512	19256	18952	18696	19490	18930	6	5740	100	13830	10	1	5260589	998	11.91	2.00	12	1.62	1593.00	9507.00	30650	20240716	-38.11	13000	20241209	45.92	21850	-13.18	20250509	13800	37.46	20250109	30650	-38.11	20240716	13000	45.92	20241209	4.43	Y	448710	100	6 억	170953	N	N	2731	N	N
11	20250515	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18980	-230	5	-1.20	1522666465	80321	92.37	19490	19490	18720	24950	13450	19210	18957.26	3.25	2878	19816	19512	19256	18952	18696	19490	18930	6	5740	100	13830	10	1	5260589	998	11.91	2.00	12	1.53	1593.00	9507.00	30650	20240716	-38.08	13000	20241209	46.00	21850	-13.14	20250509	13800	37.54	20250109	30650	-38.08	20240716	13000	46.00	20241209	4.43	Y	448710	100	6 억	170953	N	N	2408	N	N
12	20250515	141231	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18850	-360	5	-1.87	1114761680	58741	67.55	19490	19490	18850	24950	13450	19210	18977.57	3.25	1771	19816	19512	19256	18952	18696	19490	18930	6	5740	100	13830	10	1	5260589	992	11.83	1.98	12	1.12	1593.00	9507.00	30650	20240716	-38.50	13000	20241209	45.00	21850	-13.73	20250509	13800	36.59	20250109	30650	-38.50	20240716	13000	45.00	20241209	4.43	Y	448710	100	6 억	170953	N	N	2408	N	N
13	20250515	131227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18980	-230	5	-1.20	1013550300	53387	61.40	19490	19490	18880	24950	13450	19210	18984.96	3.25	5285	19816	19512	19256	18952	18696	19490	18930	6	5740	100	13830	10	1	5260589	998	11.91	2.00	12	1.01	1593.00	9507.00	30650	20240716	-38.08	13000	20241209	46.00	21850	-13.14	20250509	13800	37.54	20250109	30650	-38.08	20240716	13000	46.00	20241209	4.43	Y	448710	100	6 억	170953	N	N	2408	N	N
14	20250515	121229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19000	-210	5	-1.09	935847175	49292	56.69	19490	19490	18880	24950	13450	19210	18985.78	3.25	6259	19816	19512	19256	18952	18696	19490	18930	6	5740	100	13830	10	1	5260589	1000	11.93	2.00	12	0.94	1593.00	9507.00	30650	20240716	-38.01	13000	20241209	46.15	21850	-13.04	20250509	13800	37.68	20250109	30650	-38.01	20240716	13000	46.15	20241209	4.43	Y	448710	100	6 억	170953	N	N	2408	N	N
15	20250515	111230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19120	-90	5	-0.47	677417675	35643	40.99	19490	19490	18880	24950	13450	19210	19005.63	3.25	2331	19816	19512	19256	18952	18696	19490	18930	6	5740	100	13830	10	1	5260589	1006	12.00	2.01	12	0.68	1593.00	9507.00	30650	20240716	-37.62	13000	20241209	47.08	21850	-12.49	20250509	13800	38.55	20250109	30650	-37.62	20240716	13000	47.08	20241209	4.43	Y	448710	100	6 억	170953	N	N	2408	N	N
16	20250515	101229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19070	-140	5	-0.73	468911190	24636	28.33	19490	19490	18880	24950	13450	19210	19033.58	3.25	-33	19816	19512	19256	18952	18696	19490	18930	6	5740	100	13830	10	1	5260589	1003	11.97	2.01	12	0.47	1593.00	9507.00	30650	20240716	-37.78	13000	20241209	46.69	21850	-12.72	20250509	13800	38.19	20250109	30650	-37.78	20240716	13000	46.69	20241209	4.43	Y	448710	100	6 억	170953	N	N	2408	N	N
17	20250515	091235	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19080	-130	5	-0.68	131830560	6885	7.92	19490	19490	19050	24950	13450	19210	19147.50	3.25	-879	19816	19512	19256	18952	18696	19490	18930	6	5740	100	13830	10	1	5260589	1004	11.98	2.01	12	0.13	1593.00	9507.00	30650	20240716	-37.75	13000	20241209	46.77	21850	-12.68	20250509	13800	38.26	20250109	30650	-37.75	20240716	13000	46.77	20241209	4.43	Y	448710	100	6 억	170953	N	N	2408	N	N
18	20250514	161224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19210	-70	5	-0.36	1637039325	84982	76.59	19210	19560	19000	25050	13500	19280	19263.58	3.61	-19015	19940	19610	19160	18830	18380	19775	18995	6	5770	100	13880	10	1	5260589	1011	12.06	2.02	12	1.62	1593.00	9507.00	30650	20240716	-37.32	13000	20241209	47.77	21850	-12.08	20250509	13800	39.20	20250109	30650	-37.32	20240716	13000	47.77	20241209	3.84	Y	448710	100	6 억	189965	N	N	2408	N	N
19	20250514	151230	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19220	-60	5	-0.31	1584005005	82222	74.10	19210	19560	19000	25050	13500	19280	19264.98	3.61	-18337	19940	19610	19160	18830	18380	19775	18995	6	5770	100	13880	10	1	5260589	1011	12.07	2.02	12	1.56	1593.00	9507.00	30650	20240716	-37.29	13000	20241209	47.85	21850	-12.04	20250509	13800	39.28	20250109	30650	-37.29	20240716	13000	47.85	20241209	3.84	Y	448710	100	6 억	189965	N	N	938	N	N
20	20250514	141228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19340	60	2	0.31	1345795380	69865	62.96	19210	19560	19000	25050	13500	19280	19262.80	3.61	-18345	19940	19610	19160	18830	18380	19775	18995	6	5770	100	13880	10	1	5260589	1017	12.14	2.03	12	1.33	1593.00	9507.00	30650	20240716	-36.90	13000	20241209	48.77	21850	-11.49	20250509	13800	40.14	20250109	30650	-36.90	20240716	13000	48.77	20241209	3.84	Y	448710	100	6 억	189965	N	N	938	N	N
21	20250514	131228	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19270	-10	5	-0.05	1174913470	60996	54.97	19210	19560	19000	25050	13500	19280	19262.14	3.61	-13367	19940	19610	19160	18830	18380	19775	18995	6	5770	100	13880	10	1	5260589	1014	12.10	2.03	12	1.16	1593.00	9507.00	30650	20240716	-37.13	13000	20241209	48.23	21850	-11.81	20250509	13800	39.64	20250109	30650	-37.13	20240716	13000	48.23	20241209	3.84	Y	448710	100	6 억	189965	N	N	938	N	N
22	20250514	121227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19180	-100	5	-0.52	1077869140	55935	50.41	19210	19560	19000	25050	13500	19280	19270.03	3.61	-12364	19940	19610	19160	18830	18380	19775	18995	6	5770	100	13880	10	1	5260589	1009	12.04	2.02	12	1.06	1593.00	9507.00	30650	20240716	-37.42	13000	20241209	47.54	21850	-12.22	20250509	13800	38.99	20250109	30650	-37.42	20240716	13000	47.54	20241209	3.84	Y	448710	100	6 억	189965	N	N	938	N	N
23	20250514	111224	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19250	-30	5	-0.16	956639820	49619	44.72	19210	19560	19000	25050	13500	19280	19279.71	3.61	-12314	19940	19610	19160	18830	18380	19775	18995	6	5770	100	13880	10	1	5260589	1013	12.08	2.02	12	0.94	1593.00	9507.00	30650	20240716	-37.19	13000	20241209	48.08	21850	-11.90	20250509	13800	39.49	20250109	30650	-37.19	20240716	13000	48.08	20241209	3.84	Y	448710	100	6 억	189965	N	N	938	N	N
24	20250514	101227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19230	-50	5	-0.26	746066115	38633	34.82	19210	19560	19000	25050	13500	19280	19311.63	3.61	-10924	19940	19610	19160	18830	18380	19775	18995	6	5770	100	13880	10	1	5260589	1012	12.07	2.02	12	0.73	1593.00	9507.00	30650	20240716	-37.26	13000	20241209	47.92	21850	-11.99	20250509	13800	39.35	20250109	30650	-37.26	20240716	13000	47.92	20241209	3.84	Y	448710	100	6 억	189965	N	N	938	N	N
25	20250514	091233	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19400	120	2	0.62	215179845	11200	10.09	19210	19400	19000	25050	13500	19280	19212.49	3.61	-2903	19940	19610	19160	18830	18380	19775	18995	6	5770	100	13880	10	1	5260589	1021	12.18	2.04	12	0.21	1593.00	9507.00	30650	20240716	-36.70	13000	20241209	49.23	21850	-11.21	20250509	13800	40.58	20250109	30650	-36.70	20240716	13000	49.23	20241209	3.84	Y	448710	100	6 억	189965	N	N	938	N	N
26	20250513	161203	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19280	-160	5	-0.82	2114189335	110507	29.06	19060	19490	18710	25250	13610	19440	19131.71	3.50	5517	22453	20946	20193	18686	17933	20570	18310	6	5810	100	13990	10	1	5260589	1014	12.10	2.03	12	2.10	1593.00	9507.00	30650	20240716	-37.10	13000	20241209	48.31	21850	-11.76	20250509	13800	39.71	20250109	30650	-37.10	20240716	13000	48.31	20241209	3.43	Y	448710	100	6 억	184345	N	N	938	N	N
27	20250513	151219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19310	-130	5	-0.67	2074671345	108455	28.52	19060	19490	18710	25250	13610	19440	19129.31	3.50	6499	22453	20946	20193	18686	17933	20570	18310	6	5810	100	13990	10	1	5260589	1016	12.12	2.03	12	2.06	1593.00	9507.00	30650	20240716	-37.00	13000	20241209	48.54	21850	-11.62	20250509	13800	39.93	20250109	30650	-37.00	20240716	13000	48.54	20241209	3.43	Y	448710	100	6 억	184345	N	N	6305	N	N
28	20250513	141219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19130	-310	5	-1.59	1978459960	103453	27.20	19060	19490	18710	25250	13610	19440	19124.22	3.50	7825	22453	20946	20193	18686	17933	20570	18310	6	5810	100	13990	10	1	5260589	1006	12.01	2.01	12	1.97	1593.00	9507.00	30650	20240716	-37.59	13000	20241209	47.15	21850	-12.45	20250509	13800	38.62	20250109	30650	-37.59	20240716	13000	47.15	20241209	3.43	Y	448710	100	6 억	184345	N	N	6305	N	N
29	20250513	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19100	-340	5	-1.75	1927446905	100782	26.50	19060	19490	18710	25250	13610	19440	19124.89	3.50	8483	22453	20946	20193	18686	17933	20570	18310	6	5810	100	13990	10	1	5260589	1005	11.99	2.01	12	1.92	1593.00	9507.00	30650	20240716	-37.68	13000	20241209	46.92	21850	-12.59	20250509	13800	38.41	20250109	30650	-37.68	20240716	13000	46.92	20241209	3.43	Y	448710	100	6 억	184345	N	N	6305	N	N
30	20250513	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19270	-170	5	-0.87	1625211965	85065	22.37	19060	19490	18710	25250	13610	19440	19105.51	3.50	11315	22453	20946	20193	18686	17933	20570	18310	6	5810	100	13990	10	1	5260589	1014	12.10	2.03	12	1.62	1593.00	9507.00	30650	20240716	-37.13	13000	20241209	48.23	21850	-11.81	20250509	13800	39.64	20250109	30650	-37.13	20240716	13000	48.23	20241209	3.43	Y	448710	100	6 억	184345	N	N	6305	N	N
31	20250513	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19220	-220	5	-1.13	1453958995	76184	20.03	19060	19490	18710	25250	13610	19440	19084.81	3.50	8781	22453	20946	20193	18686	17933	20570	18310	6	5810	100	13990	10	1	5260589	1011	12.07	2.02	12	1.45	1593.00	9507.00	30650	20240716	-37.29	13000	20241209	47.85	21850	-12.04	20250509	13800	39.28	20250109	30650	-37.29	20240716	13000	47.85	20241209	3.43	Y	448710	100	6 억	184345	N	N	6305	N	N
32	20250513	101223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19370	-70	5	-0.36	1084487945	56886	14.96	19060	19490	18710	25250	13610	19440	19064.19	3.50	3030	22453	20946	20193	18686	17933	20570	18310	6	5810	100	13990	10	1	5260589	1019	12.16	2.04	12	1.08	1593.00	9507.00	30650	20240716	-36.80	13000	20241209	49.00	21850	-11.35	20250509	13800	40.36	20250109	30650	-36.80	20240716	13000	49.00	20241209	3.43	Y	448710	100	6 억	184345	N	N	6305	N	N
33	20250513	091229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18910	-530	5	-2.73	422698305	22361	5.88	19060	19100	18710	25250	13610	19440	18903.23	3.50	5892	22453	20946	20193	18686	17933	20570	18310	6	5810	100	13990	10	1	5260589	995	11.87	1.99	12	0.43	1593.00	9507.00	30650	20240716	-38.30	13000	20241209	45.46	21850	-13.46	20250509	13800	37.03	20250109	30650	-38.30	20240716	13000	45.46	20241209	3.43	Y	448710	100	6 억	184345	N	N	6305	N	N
34	20250512	161158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19440	-2360	5	-10.83	7619579005	377490	88.76	21700	21700	19440	28300	15300	21800	20185.44	5.47	-101805	22966	22382	21266	20682	19566	22675	20975	6	6500	100	15690	10	1	5260589	1023	12.20	2.04	12	7.18	1593.00	9507.00	30650	20240716	-36.57	13000	20241209	49.54	21850	-11.03	20250509	13800	40.87	20250109	30650	-36.57	20240716	13000	49.54	20241209	3.25	Y	448710	100	6 억	287903	N	N	6254	N	N
35	20250512	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19560	-2240	5	-10.28	7343832975	363343	85.43	21700	21700	19540	28300	15300	21800	20211.58	5.47	-97684	22966	22382	21266	20682	19566	22675	20975	6	6500	100	15690	10	1	5260589	1029	12.28	2.06	12	6.91	1593.00	9507.00	30650	20240716	-36.18	13000	20241209	50.46	21850	-10.48	20250509	13800	41.74	20250109	30650	-36.18	20240716	13000	50.46	20241209	3.25	Y	448710	100	6 억	287903	N	N	4437	N	N
36	20250512	141210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19725	-2075	5	-9.52	6527670550	321776	75.66	21700	21700	19660	28300	15300	21800	20286.09	5.47	-78411	22966	22382	21266	20682	19566	22675	20975	6	6500	100	15690	10	1	5260589	1038	12.38	2.07	12	6.12	1593.00	9507.00	30650	20240716	-35.64	13000	20241209	51.73	21850	-9.73	20250509	13800	42.93	20250109	30650	-35.64	20240716	13000	51.73	20241209	3.25	Y	448710	100	6 억	287903	N	N	4437	N	N
37	20250512	131209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19730	-2070	5	-9.50	6102159235	300265	70.60	21700	21700	19660	28300	15300	21800	20322.28	5.47	-68136	22966	22382	21266	20682	19566	22675	20975	6	6500	100	15690	10	1	5260589	1038	12.39	2.08	12	5.71	1593.00	9507.00	30650	20240716	-35.63	13000	20241209	51.77	21850	-9.70	20250509	13800	42.97	20250109	30650	-35.63	20240716	13000	51.77	20241209	3.25	Y	448710	100	6 억	287903	N	N	4437	N	N
38	20250512	121210	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19900	-1900	5	-8.72	5445954960	267034	62.79	21700	21700	19770	28300	15300	21800	20393.92	5.47	-60974	22966	22382	21266	20682	19566	22675	20975	6	6500	100	15690	10	1	5260589	1047	12.49	2.09	12	5.08	1593.00	9507.00	30650	20240716	-35.07	13000	20241209	53.08	21850	-8.92	20250509	13800	44.20	20250109	30650	-35.07	20240716	13000	53.08	20241209	3.25	Y	448710	100	6 억	287903	N	N	4437	N	N
39	20250512	111209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20000	-1800	5	-8.26	4429983350	215895	50.76	21700	21700	19810	28300	15300	21800	20518.79	5.47	-36439	22966	22382	21266	20682	19566	22675	20975	6	6500	100	15690	50	1	5260589	1052	12.55	2.10	12	4.10	1593.00	9507.00	30650	20240716	-34.75	13000	20241209	53.85	21850	-8.47	20250509	13800	44.93	20250109	30650	-34.75	20240716	13000	53.85	20241209	3.25	Y	448710	100	6 억	287903	N	N	4437	N	N
40	20250512	101205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20450	-1350	5	-6.19	2843209850	136841	32.17	21700	21700	20200	28300	15300	21800	20777.01	5.47	-5648	22966	22382	21266	20682	19566	22675	20975	6	6500	100	15690	50	1	5260589	1076	12.84	2.15	12	2.60	1593.00	9507.00	30650	20240716	-33.28	13000	20241209	57.31	21850	-6.41	20250509	13800	48.19	20250109	30650	-33.28	20240716	13000	57.31	20241209	3.25	Y	448710	100	6 억	287903	N	N	4437	N	N
41	20250512	091208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20950	-850	5	-3.90	1032217450	48549	11.41	21700	21700	20900	28300	15300	21800	21260.68	5.47	-5014	22966	22382	21266	20682	19566	22675	20975	6	6500	100	15690	50	1	5260589	1102	13.15	2.20	12	0.92	1593.00	9507.00	30650	20240716	-31.65	13000	20241209	61.15	21850	-4.12	20250509	13800	51.81	20250109	30650	-31.65	20240716	13000	61.15	20241209	3.25	Y	448710	100	6 억	287903	N	N	4437	N	N
42	20250509	161158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21800	2150	2	10.94	8847001800	422474	135.22	20550	21850	20150	25500	13760	19650	20938.95	4.98	23498	21563	20606	19693	18736	17823	21085	19215	6	5850	100	14140	50	1	5260589	1147	13.68	2.29	12	8.03	1593.00	9507.00	30650	20240716	-28.87	13000	20241209	67.69	21850	-0.23	20250509	13800	57.97	20250109	30650	-28.87	20240716	13000	67.69	20241209	3.12	Y	448710	100	6 억	261760	N	N	4437	N	N
43	20250509	151212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21550	1900	2	9.67	8290296975	396868	127.02	20550	21700	20150	25500	13760	19650	20889.31	4.98	23879	21563	20606	19693	18736	17823	21085	19215	6	5850	100	14140	50	1	5260589	1134	13.53	2.27	12	7.54	1593.00	9507.00	30650	20240716	-29.69	13000	20241209	65.77	21700	-0.69	20250509	13800	56.16	20250109	30650	-29.69	20240716	13000	65.77	20241209	3.12	Y	448710	100	6 억	261760	N	N	4494	N	N
44	20250509	141207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	21150	1500	2	7.63	6515169600	313720	100.41	20550	21400	20150	25500	13760	19650	20767.47	4.98	6333	21563	20606	19693	18736	17823	21085	19215	6	5850	100	14140	50	1	5260589	1113	13.28	2.22	12	5.96	1593.00	9507.00	30650	20240716	-31.00	13000	20241209	62.69	21400	-1.17	20250509	13800	53.26	20250109	30650	-31.00	20240716	13000	62.69	20241209	3.12	Y	448710	100	6 억	261760	N	N	4494	N	N
45	20250509	131205	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20700	1050	2	5.34	5828968775	280885	89.90	20550	21400	20150	25500	13760	19650	20752.15	4.98	-1880	21563	20606	19693	18736	17823	21085	19215	6	5850	100	14140	50	1	5260589	1089	12.99	2.18	12	5.34	1593.00	9507.00	30650	20240716	-32.46	13000	20241209	59.23	21400	-3.27	20250509	13800	50.00	20250109	30650	-32.46	20240716	13000	59.23	20241209	3.12	Y	448710	100	6 억	261760	N	N	4494	N	N
46	20250509	121208	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20600	950	2	4.83	5580682150	268894	86.06	20550	21400	20150	25500	13760	19650	20754.21	4.98	-2596	21563	20606	19693	18736	17823	21085	19215	6	5850	100	14140	50	1	5260589	1084	12.93	2.17	12	5.11	1593.00	9507.00	30650	20240716	-32.79	13000	20241209	58.46	21400	-3.74	20250509	13800	49.28	20250109	30650	-32.79	20240716	13000	58.46	20241209	3.12	Y	448710	100	6 억	261760	N	N	4494	N	N
47	20250509	111202	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20250	600	2	3.05	4940936850	237813	76.11	20550	21400	20150	25500	13760	19650	20776.56	4.98	-12097	21563	20606	19693	18736	17823	21085	19215	6	5850	100	14140	50	1	5260589	1065	12.71	2.13	12	4.52	1593.00	9507.00	30650	20240716	-33.93	13000	20241209	55.77	21400	-5.37	20250509	13800	46.74	20250109	30650	-33.93	20240716	13000	55.77	20241209	3.12	Y	448710	100	6 억	261760	N	N	4494	N	N
48	20250509	101207	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20800	1150	2	5.85	4087675600	196213	62.80	20550	21400	20200	25500	13760	19650	20832.85	4.98	-16429	21563	20606	19693	18736	17823	21085	19215	6	5850	100	14140	50	1	5260589	1094	13.06	2.19	12	3.73	1593.00	9507.00	30650	20240716	-32.14	13000	20241209	60.00	21400	-2.80	20250509	13800	50.72	20250109	30650	-32.14	20240716	13000	60.00	20241209	3.12	Y	448710	100	6 억	261760	N	N	4494	N	N
49	20250509	091212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20750	1100	2	5.60	1466508300	71149	22.77	20550	20950	20200	25500	13760	19650	20611.79	4.98	-10981	21563	20606	19693	18736	17823	21085	19215	6	5850	100	14140	50	1	5260589	1092	13.03	2.18	12	1.35	1593.00	9507.00	30650	20240716	-32.30	13000	20241209	59.62	20950	-0.95	20250509	13800	50.36	20250109	30650	-32.30	20240716	13000	59.62	20241209	3.12	Y	448710	100	6 억	261760	N	N	4494	N	N
50	20250508	161150	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19650	650	2	3.42	6185784540	310988	394.61	19290	20650	18780	24700	13300	19000	19890.86	4.28	30668	19453	19226	18863	18636	18273	19340	18750	6	5700	100	13680	10	1	5260589	1034	12.34	2.07	12	5.91	1593.00	9507.00	30650	20240716	-35.89	13000	20241209	51.15	20800	-5.53	20250213	13800	42.39	20250109	30650	-35.89	20240716	13000	51.15	20241209	3.11	Y	448710	100	6 억	225057	N	N	4494	N	N
51	20250508	151204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19550	550	2	2.89	6095791800	306405	388.80	19290	20650	18780	24700	13300	19000	19894.56	4.28	30080	19453	19226	18863	18636	18273	19340	18750	6	5700	100	13680	10	1	5260589	1028	12.27	2.06	12	5.82	1593.00	9507.00	30650	20240716	-36.22	13000	20241209	50.38	20800	-6.01	20250213	13800	41.67	20250109	30650	-36.22	20240716	13000	50.38	20241209	3.11	Y	448710	100	6 억	225057	N	N	1762	N	N
52	20250508	141200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	1350	2	7.11	5126393915	257760	327.07	19290	20650	18780	24700	13300	19000	19888.24	4.28	18698	19453	19226	18863	18636	18273	19340	18750	6	5700	100	13680	50	1	5260589	1071	12.77	2.14	12	4.90	1593.00	9507.00	30650	20240716	-33.61	13000	20241209	56.54	20800	-2.16	20250213	13800	47.46	20250109	30650	-33.61	20240716	13000	56.54	20241209	3.11	Y	448710	100	6 억	225057	N	N	1762	N	N
53	20250508	131201	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	20350	1350	2	7.11	3944246390	199760	253.48	19290	20350	18780	24700	13300	19000	19744.93	4.28	7795	19453	19226	18863	18636	18273	19340	18750	6	5700	100	13680	50	1	5260589	1071	12.77	2.14	12	3.80	1593.00	9507.00	30650	20240716	-33.61	13000	20241209	56.54	20800	-2.16	20250213	13800	47.46	20250109	30650	-33.61	20240716	13000	56.54	20241209	3.11	Y	448710	100	6 억	225057	N	N	1762	N	N
54	20250508	121200	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	19870	870	2	4.58	2424353670	123727	157.00	19290	20350	18780	24700	13300	19000	19594.38	4.28	-14899	19453	19226	18863	18636	18273	19340	18750	6	5700	100	13680	10	1	5260589	1045	12.47	2.09	12	2.35	1593.00	9507.00	30650	20240716	-35.17	13000	20241209	52.85	20800	-4.47	20250213	13800	43.99	20250109	30650	-35.17	20240716	13000	52.85	20241209	3.11	Y	448710	100	6 억	225057	N	N	1762	N	N
55	20250508	111157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18910	-90	5	-0.47	537160030	28255	35.85	19290	19350	18780	24700	13300	19000	19011.15	4.28	-10005	19453	19226	18863	18636	18273	19340	18750	6	5700	100	13680	10	1	5260589	995	11.87	1.99	12	0.54	1593.00	9507.00	30650	20240716	-38.30	13000	20241209	45.46	20800	-9.09	20250213	13800	37.03	20250109	30650	-38.30	20240716	13000	45.46	20241209	3.11	Y	448710	100	6 억	225057	N	N	1762	N	N
56	20250508	101159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18950	-50	5	-0.26	444548230	23360	29.64	19290	19350	18780	24700	13300	19000	19030.32	4.28	-10101	19453	19226	18863	18636	18273	19340	18750	6	5700	100	13680	10	1	5260589	997	11.90	1.99	12	0.44	1593.00	9507.00	30650	20240716	-38.17	13000	20241209	45.77	20800	-8.89	20250213	13800	37.32	20250109	30650	-38.17	20240716	13000	45.77	20241209	3.11	Y	448710	100	6 억	225057	N	N	1762	N	N
57	20250508	091204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18860	-140	5	-0.74	233819220	12229	15.52	19290	19350	18850	24700	13300	19000	19120.06	4.28	-8747	19453	19226	18863	18636	18273	19340	18750	6	5700	100	13680	10	1	5260589	992	11.84	1.98	12	0.23	1593.00	9507.00	30650	20240716	-38.47	13000	20241209	45.08	20800	-9.33	20250213	13800	36.67	20250109	30650	-38.47	20240716	13000	45.08	20241209	3.11	Y	448710	100	6 억	225057	N	N	1762	N	N
58	20250502	161145	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18570	420	2	2.31	535905465	28988	97.36	18100	18690	18070	23550	12710	18150	18487.13	4.11	3118	18790	18470	18220	17900	17650	18345	17775	6	5400	100	13060	10	1	5260589	977	11.66	1.95	12	0.55	1593.00	9507.00	30650	20240716	-39.41	13000	20241209	42.85	20800	-10.72	20250213	13800	34.57	20250109	30650	-39.41	20240716	13000	42.85	20241209	3.13	Y	448710	100	6 억	216337	N	N	391	N	N
59	20250502	151159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18620	470	2	2.59	491279965	26585	89.29	18100	18690	18070	23550	12710	18150	18479.59	4.11	3471	18790	18470	18220	17900	17650	18345	17775	6	5400	100	13060	10	1	5260589	980	11.69	1.96	12	0.51	1593.00	9507.00	30650	20240716	-39.25	13000	20241209	43.23	20800	-10.48	20250213	13800	34.93	20250109	30650	-39.25	20240716	13000	43.23	20241209	3.13	Y	448710	100	6 억	216337	N	N	574	N	N
60	20250502	141158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18570	420	2	2.31	430037355	23294	78.24	18100	18640	18070	23550	12710	18150	18461.29	4.11	4088	18790	18470	18220	17900	17650	18345	17775	6	5400	100	13060	10	1	5260589	977	11.66	1.95	12	0.44	1593.00	9507.00	30650	20240716	-39.41	13000	20241209	42.85	20800	-10.72	20250213	13800	34.57	20250109	30650	-39.41	20240716	13000	42.85	20241209	3.13	Y	448710	100	6 억	216337	N	N	574	N	N
61	20250502	131158	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18540	390	2	2.15	267709425	14543	48.85	18100	18630	18070	23550	12710	18150	18408.13	4.11	4112	18790	18470	18220	17900	17650	18345	17775	6	5400	100	13060	10	1	5260589	975	11.64	1.95	12	0.28	1593.00	9507.00	30650	20240716	-39.51	13000	20241209	42.62	20800	-10.87	20250213	13800	34.35	20250109	30650	-39.51	20240716	13000	42.62	20241209	3.13	Y	448710	100	6 억	216337	N	N	574	N	N
62	20250502	121157	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18420	270	2	1.49	207552435	11299	37.95	18100	18530	18070	23550	12710	18150	18369.10	4.11	2918	18790	18470	18220	17900	17650	18345	17775	6	5400	100	13060	10	1	5260589	969	11.56	1.94	12	0.21	1593.00	9507.00	30650	20240716	-39.90	13000	20241209	41.69	20800	-11.44	20250213	13800	33.48	20250109	30650	-39.90	20240716	13000	41.69	20241209	3.13	Y	448710	100	6 억	216337	N	N	574	N	N
63	20250502	111156	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18370	220	2	1.21	182092875	9918	33.31	18100	18500	18070	23550	12710	18150	18359.84	4.11	2632	18790	18470	18220	17900	17650	18345	17775	6	5400	100	13060	10	1	5260589	966	11.53	1.93	12	0.19	1593.00	9507.00	30650	20240716	-40.07	13000	20241209	41.31	20800	-11.68	20250213	13800	33.12	20250109	30650	-40.07	20240716	13000	41.31	20241209	3.13	Y	448710	100	6 억	216337	N	N	574	N	N
64	20250502	101154	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18450	300	2	1.65	126417205	6898	23.17	18100	18480	18070	23550	12710	18150	18326.65	4.11	1190	18790	18470	18220	17900	17650	18345	17775	6	5400	100	13060	10	1	5260589	971	11.58	1.94	12	0.13	1593.00	9507.00	30650	20240716	-39.80	13000	20241209	41.92	20800	-11.30	20250213	13800	33.70	20250109	30650	-39.80	20240716	13000	41.92	20241209	3.13	Y	448710	100	6 억	216337	N	N	574	N	N
65	20250502	091159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	18380	230	2	1.27	32551835	1786	6.00	18100	18380	18070	23550	12710	18150	18226.11	4.11	687	18790	18470	18220	17900	17650	18345	17775	6	5400	100	13060	10	1	5260589	967	11.54	1.93	12	0.03	1593.00	9507.00	30650	20240716	-40.03	13000	20241209	41.38	20800	-11.63	20250213	13800	33.19	20250109	30650	-40.03	20240716	13000	41.38	20241209	3.13	Y	448710	100	6 억	216337	N	N	574	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History