KissMeData/033200/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	160339	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-25	5	-0.87	2809080	994	34.61	2850	2895	2800	3720	2010	2865	2826.04	51.06	-9	2901	2882	2866	2847	2831	2875	2840	77	855	500	1830	5	1	14331185	407	710.00	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.09	2535	20250224	12.03	2995	-5.18	20250106	2535	12.03	20250224	5180	-45.17	20240516	2535	12.03	20250224	Y	033200	500	76 억	7317996	N	N	N	N
3	20250516	150341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-25	5	-0.87	1710420	606	21.10	2850	2895	2810	3720	2010	2865	2822.48	51.06	-9	2901	2882	2866	2847	2831	2875	2840	77	855	500	1830	5	1	14331185	407	710.00	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.09	2535	20250224	12.03	2995	-5.18	20250106	2535	12.03	20250224	5180	-45.17	20240516	2535	12.03	20250224	Y	033200	500	76 억	7317996	N	N	N	N
4	20250516	140340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-35	5	-1.22	1493450	529	18.42	2850	2895	2815	3720	2010	2865	2823.16	51.06	-7	2901	2882	2866	2847	2831	2875	2840	77	855	500	1830	5	1	14331185	406	707.50	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.26	2535	20250224	11.64	2995	-5.51	20250106	2535	11.64	20250224	5180	-45.37	20240516	2535	11.64	20250224	Y	033200	500	76 억	7317996	N	N	N	N
5	20250516	130340	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-20	5	-0.70	1436895	509	17.72	2850	2895	2815	3720	2010	2865	2822.98	51.06	0	2901	2882	2866	2847	2831	2875	2840	77	855	500	1830	5	1	14331185	408	711.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.00	2535	20250224	12.23	2995	-5.01	20250106	2535	12.23	20250224	5180	-45.08	20240516	2535	12.23	20250224	Y	033200	500	76 억	7317996	N	N	N	N
6	20250516	120338	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	-20	5	-0.70	1436895	509	17.72	2850	2895	2815	3720	2010	2865	2822.98	51.06	0	2901	2882	2866	2847	2831	2875	2840	77	855	500	1830	5	1	14331185	408	711.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.00	2535	20250224	12.23	2995	-5.01	20250106	2535	12.23	20250224	5180	-45.08	20240516	2535	12.23	20250224	Y	033200	500	76 억	7317996	N	N	N	N
7	20250516	110328	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2815	-50	5	-1.75	1177750	417	14.52	2850	2895	2815	3720	2010	2865	2824.34	51.06	0	2901	2882	2866	2847	2831	2875	2840	77	855	500	1830	5	1	14331185	403	703.75	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.53	2535	20250224	11.05	2995	-6.01	20250106	2535	11.05	20250224	5180	-45.66	20240516	2535	11.05	20250224	Y	033200	500	76 억	7317996	N	N	N	N
8	20250516	100342	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	10	2	0.35	31630	11	0.38	2850	2895	2850	3720	2010	2865	2875.45	51.06	0	2901	2882	2866	2847	2831	2875	2840	77	855	500	1830	5	1	14331185	412	718.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.47	2535	20250224	13.41	2995	-4.01	20250106	2535	13.41	20250224	5180	-44.50	20240516	2535	13.41	20250224	Y	033200	500	76 억	7317996	N	N	N	N
9	20250516	090341	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	5	2	0.17	5720	2	0.07	2850	2870	2850	3720	2010	2865	2860.00	51.06	0	2901	2882	2866	2847	2831	2875	2840	77	855	500	1830	5	1	14331185	411	717.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.56	2535	20250224	13.21	2995	-4.17	20250106	2535	13.21	20250224	5180	-44.59	20240516	2535	13.21	20250224	Y	033200	500	76 억	7317996	N	N	N	N
10	20250515	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-20	5	-0.69	8240424	2872	497.75	2885	2885	2850	3750	2020	2885	2869.23	51.06	20	2921	2902	2876	2857	2831	2912	2867	77	865	500	1840	5	1	14331185	411	716.25	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.65	2535	20250224	13.02	2995	-4.34	20250106	2535	13.02	20250224	5180	-44.69	20240516	2535	13.02	20250224	Y	033200	500	76 억	7317954	N	N	N	N
11	20250515	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-15	5	-0.52	6991279	2436	422.18	2885	2885	2850	3750	2020	2885	2869.98	51.06	439	2921	2902	2876	2857	2831	2912	2867	77	865	500	1840	5	1	14331185	411	717.50	0.43	03	0.02	4.00	6706.00	5690	20240510	-49.56	2535	20250224	13.21	2995	-4.17	20250106	2535	13.21	20250224	5180	-44.59	20240516	2535	13.21	20250224	Y	033200	500	76 억	7317954	N	N	N	N
12	20250515	140407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2867	-18	5	-0.62	3248998	1127	195.32	2885	2885	2867	3750	2020	2885	2882.87	51.06	-61	2921	2902	2876	2857	2831	2912	2867	77	865	500	1840	5	1	14331185	411	716.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.61	2535	20250224	13.10	2995	-4.27	20250106	2535	13.10	20250224	5180	-44.65	20240516	2535	13.10	20250224	Y	033200	500	76 억	7317954	N	N	N	N
13	20250515	130406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-15	5	-0.52	3243264	1125	194.97	2885	2885	2870	3750	2020	2885	2882.90	51.06	-61	2921	2902	2876	2857	2831	2912	2867	77	865	500	1840	5	1	14331185	411	717.50	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.56	2535	20250224	13.21	2995	-4.17	20250106	2535	13.21	20250224	5180	-44.59	20240516	2535	13.21	20250224	Y	033200	500	76 억	7317954	N	N	N	N
14	20250515	120406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	-10	5	-0.35	3217424	1116	193.41	2885	2885	2870	3750	2020	2885	2883.00	51.06	-61	2921	2902	2876	2857	2831	2912	2867	77	865	500	1840	5	1	14331185	412	718.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.47	2535	20250224	13.41	2995	-4.01	20250106	2535	13.41	20250224	5180	-44.50	20240516	2535	13.41	20250224	Y	033200	500	76 억	7317954	N	N	N	N
15	20250515	110407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-5	5	-0.17	3197299	1109	192.20	2885	2885	2872	3750	2020	2885	2883.05	51.06	-61	2921	2902	2876	2857	2831	2912	2867	77	865	500	1840	5	1	14331185	413	720.00	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.38	2535	20250224	13.61	2995	-3.84	20250106	2535	13.61	20250224	5180	-44.40	20240516	2535	13.61	20250224	Y	033200	500	76 억	7317954	N	N	N	N
16	20250515	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	0	3	0.00	3185774	1105	191.51	2885	2885	2872	3750	2020	2885	2883.05	51.06	-61	2921	2902	2876	2857	2831	2912	2867	77	865	500	1840	5	1	14331185	413	721.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.30	2535	20250224	13.81	2995	-3.67	20250106	2535	13.81	20250224	5180	-44.31	20240516	2535	13.81	20250224	Y	033200	500	76 억	7317954	N	N	N	N
17	20250515	090408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	0	3	0.00	877032	304	52.69	2885	2885	2880	3750	2020	2885	2884.97	51.06	-22	2921	2902	2876	2857	2831	2912	2867	77	865	500	1840	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2535	20250224	13.81	2995	-3.67	20250106	2535	13.81	20250224	5180	-44.31	20240516	2535	13.81	20250224	Y	033200	500	76 억	7317954	N	N	N	N
18	20250514	160403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-15	5	-0.52	1656155	576	10.90	2870	2895	2850	3770	2030	2900	2875.27	51.06	16	2983	2941	2858	2816	2733	2962	2837	77	870	500	1850	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2535	20250224	13.81	2995	-3.67	20250106	2535	13.81	20250224	5230	-44.84	20240514	2535	13.81	20250224	Y	033200	500	76 억	7317918	N	N	N	N
19	20250514	150406	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-20	5	-0.69	845925	295	5.59	2870	2895	2850	3770	2030	2900	2867.54	51.06	-2	2983	2941	2858	2816	2733	2962	2837	77	870	500	1850	5	1	14331185	413	720.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.38	2535	20250224	13.61	2995	-3.84	20250106	2535	13.61	20250224	5230	-44.93	20240514	2535	13.61	20250224	Y	033200	500	76 억	7317918	N	N	N	N
20	20250514	140404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-20	5	-0.69	825765	288	5.45	2870	2895	2850	3770	2030	2900	2867.24	51.06	-2	2983	2941	2858	2816	2733	2962	2837	77	870	500	1850	5	1	14331185	413	720.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.38	2535	20250224	13.61	2995	-3.84	20250106	2535	13.61	20250224	5230	-44.93	20240514	2535	13.61	20250224	Y	033200	500	76 억	7317918	N	N	N	N
21	20250514	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-20	5	-0.69	233095	81	1.53	2870	2895	2870	3770	2030	2900	2877.72	51.06	-2	2983	2941	2858	2816	2733	2962	2837	77	870	500	1850	5	1	14331185	413	720.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.38	2535	20250224	13.61	2995	-3.84	20250106	2535	13.61	20250224	5230	-44.93	20240514	2535	13.61	20250224	Y	033200	500	76 억	7317918	N	N	N	N
22	20250514	120405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	-20	5	-0.69	184210	64	1.21	2870	2895	2870	3770	2030	2900	2878.28	51.06	-2	2983	2941	2858	2816	2733	2962	2837	77	870	500	1850	5	1	14331185	413	720.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.38	2535	20250224	13.61	2995	-3.84	20250106	2535	13.61	20250224	5230	-44.93	20240514	2535	13.61	20250224	Y	033200	500	76 억	7317918	N	N	N	N
23	20250514	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	-15	5	-0.52	158285	55	1.04	2870	2895	2870	3770	2030	2900	2877.91	51.06	-2	2983	2941	2858	2816	2733	2962	2837	77	870	500	1850	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2535	20250224	13.81	2995	-3.67	20250106	2535	13.81	20250224	5230	-44.84	20240514	2535	13.81	20250224	Y	033200	500	76 억	7317918	N	N	N	N
24	20250514	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	-10	5	-0.34	135175	47	0.89	2870	2895	2870	3770	2030	2900	2876.06	51.06	-1	2983	2941	2858	2816	2733	2962	2837	77	870	500	1850	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2535	20250224	14.00	2995	-3.51	20250106	2535	14.00	20250224	5230	-44.74	20240514	2535	14.00	20250224	Y	033200	500	76 억	7317918	N	N	N	N
25	20250514	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	-5	5	-0.17	66035	23	0.44	2870	2895	2870	3770	2030	2900	2871.09	51.06	0	2983	2941	2858	2816	2733	2962	2837	77	870	500	1850	5	1	14331185	415	723.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5230	-44.65	20240514	2535	14.20	20250224	Y	033200	500	76 억	7317918	N	N	N	N
26	20250513	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	60	2	2.11	14831353	5281	140.64	2810	2900	2775	3690	1990	2840	2808.44	51.06	33	2956	2897	2851	2792	2746	2875	2770	77	850	500	1810	5	1	14331185	416	725.00	0.43	03	0.04	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5360	-45.90	20240513	2535	14.40	20250224	Y	033200	500	76 억	7317885	N	N	N	N
27	20250513	150403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	0	3	0.00	13285508	4745	126.36	2810	2895	2775	3690	1990	2840	2799.90	51.06	50	2956	2897	2851	2792	2746	2875	2770	77	850	500	1810	5	1	14331185	407	710.00	0.42	03	0.03	4.00	6706.00	5690	20240510	-50.09	2535	20250224	12.03	2995	-5.18	20250106	2535	12.03	20250224	5360	-47.01	20240513	2535	12.03	20250224	Y	033200	500	76 억	7317885	N	N	N	N
28	20250513	140403	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	0	3	0.00	12970268	4634	123.41	2810	2895	2775	3690	1990	2840	2798.94	51.06	50	2956	2897	2851	2792	2746	2875	2770	77	850	500	1810	5	1	14331185	407	710.00	0.42	03	0.03	4.00	6706.00	5690	20240510	-50.09	2535	20250224	12.03	2995	-5.18	20250106	2535	12.03	20250224	5360	-47.01	20240513	2535	12.03	20250224	Y	033200	500	76 억	7317885	N	N	N	N
29	20250513	130405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-45	5	-1.58	5526378	1975	52.60	2810	2895	2775	3690	1990	2840	2798.17	51.06	83	2956	2897	2851	2792	2746	2875	2770	77	850	500	1810	5	1	14331185	401	698.75	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.88	2535	20250224	10.26	2995	-6.68	20250106	2535	10.26	20250224	5360	-47.85	20240513	2535	10.26	20250224	Y	033200	500	76 억	7317885	N	N	N	N
30	20250513	120405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2795	-45	5	-1.58	5101538	1823	48.55	2810	2895	2775	3690	1990	2840	2798.43	51.06	83	2956	2897	2851	2792	2746	2875	2770	77	850	500	1810	5	1	14331185	401	698.75	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.88	2535	20250224	10.26	2995	-6.68	20250106	2535	10.26	20250224	5360	-47.85	20240513	2535	10.26	20250224	Y	033200	500	76 억	7317885	N	N	N	N
31	20250513	110404	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2790	-50	5	-1.76	4500453	1607	42.80	2810	2895	2780	3690	1990	2840	2800.53	51.06	92	2956	2897	2851	2792	2746	2875	2770	77	850	500	1810	5	1	14331185	400	697.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.97	2535	20250224	10.06	2995	-6.84	20250106	2535	10.06	20250224	5360	-47.95	20240513	2535	10.06	20250224	Y	033200	500	76 억	7317885	N	N	N	N
32	20250513	100405	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2800	-40	5	-1.41	3254175	1160	30.89	2810	2895	2800	3690	1990	2840	2805.32	51.06	150	2956	2897	2851	2792	2746	2875	2770	77	850	500	1810	5	1	14331185	401	700.00	0.42	03	0.01	4.00	6706.00	5690	20240510	-50.79	2535	20250224	10.45	2995	-6.51	20250106	2535	10.45	20250224	5360	-47.76	20240513	2535	10.45	20250224	Y	033200	500	76 억	7317885	N	N	N	N
33	20250513	090407	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	55	2	1.94	196800	70	1.86	2810	2895	2810	3690	1990	2840	2811.43	51.06	20	2956	2897	2851	2792	2746	2875	2770	77	850	500	1810	5	1	14331185	415	723.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5360	-45.99	20240513	2535	14.20	20250224	Y	033200	500	76 억	7317885	N	N	N	N
34	20250512	160358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-25	5	-0.87	10738954	3755	441.25	2875	2910	2805	3720	2010	2865	2859.91	51.06	-18	2968	2916	2848	2796	2728	2942	2822	77	855	500	1830	5	1	14331185	407	710.00	0.42	03	0.03	4.00	6706.00	5690	20240510	-50.09	2535	20250224	12.03	2995	-5.18	20250106	2535	12.03	20250224	5360	-47.01	20240513	2535	12.03	20250224	Y	033200	500	76 억	7317903	N	N	N	N
35	20250512	150402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-25	5	-0.87	7027249	2437	286.37	2875	2910	2815	3720	2010	2865	2883.57	51.06	-18	2968	2916	2848	2796	2728	2942	2822	77	855	500	1830	5	1	14331185	407	710.00	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.09	2535	20250224	12.03	2995	-5.18	20250106	2535	12.03	20250224	5360	-47.01	20240513	2535	12.03	20250224	Y	033200	500	76 억	7317903	N	N	N	N
36	20250512	140401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2840	-25	5	-0.87	6272350	2170	254.99	2875	2910	2815	3720	2010	2865	2890.48	51.06	-18	2968	2916	2848	2796	2728	2942	2822	77	855	500	1830	5	1	14331185	407	710.00	0.42	03	0.02	4.00	6706.00	5690	20240510	-50.09	2535	20250224	12.03	2995	-5.18	20250106	2535	12.03	20250224	5360	-47.01	20240513	2535	12.03	20250224	Y	033200	500	76 억	7317903	N	N	N	N
37	20250512	130400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-15	5	-0.52	6218380	2151	252.76	2875	2910	2815	3720	2010	2865	2890.93	51.06	-18	2968	2916	2848	2796	2728	2942	2822	77	855	500	1830	5	1	14331185	408	712.50	0.42	03	0.02	4.00	6706.00	5690	20240510	-49.91	2535	20250224	12.43	2995	-4.84	20250106	2535	12.43	20250224	5360	-46.83	20240513	2535	12.43	20250224	Y	033200	500	76 억	7317903	N	N	N	N
38	20250512	120402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2850	-15	5	-0.52	6204140	2146	252.17	2875	2910	2815	3720	2010	2865	2891.03	51.06	-18	2968	2916	2848	2796	2728	2942	2822	77	855	500	1830	5	1	14331185	408	712.50	0.42	03	0.01	4.00	6706.00	5690	20240510	-49.91	2535	20250224	12.43	2995	-4.84	20250106	2535	12.43	20250224	5360	-46.83	20240513	2535	12.43	20250224	Y	033200	500	76 억	7317903	N	N	N	N
39	20250512	110401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	0	3	0.00	5605660	1936	227.50	2875	2910	2815	3720	2010	2865	2895.49	51.06	-22	2968	2916	2848	2796	2728	2942	2822	77	855	500	1830	5	1	14331185	411	716.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.65	2535	20250224	13.02	2995	-4.34	20250106	2535	13.02	20250224	5360	-46.55	20240513	2535	13.02	20250224	Y	033200	500	76 억	7317903	N	N	N	N
40	20250512	100400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	0	3	0.00	5591335	1931	226.91	2875	2910	2815	3720	2010	2865	2895.56	51.06	-19	2968	2916	2848	2796	2728	2942	2822	77	855	500	1830	5	1	14331185	411	716.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.65	2535	20250224	13.02	2995	-4.34	20250106	2535	13.02	20250224	5360	-46.55	20240513	2535	13.02	20250224	Y	033200	500	76 억	7317903	N	N	N	N
41	20250512	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	10	2	0.35	2875	1	0.12	2875	2875	2875	3720	2010	2865	2875.00	51.06	0	2968	2916	2848	2796	2728	2942	2822	77	855	500	1830	5	1	14331185	412	718.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.47	2535	20250224	13.41	2995	-4.01	20250106	2535	13.41	20250224	5360	-46.36	20240513	2535	13.41	20250224	Y	033200	500	76 억	7317903	N	N	N	N
42	20250509	160400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2865	-5	5	-0.17	2402215	848	561.59	2830	2900	2780	3730	2010	2870	2832.80	51.06	0	2940	2905	2865	2830	2790	2922	2847	77	860	500	1830	5	1	14331185	411	716.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.65	2535	20250224	13.02	2995	-4.34	20250106	2535	13.02	20250224	5690	-49.65	20240510	2535	13.02	20250224	Y	033200	500	76 억	7317903	N	N	N	N
43	20250509	150401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-15	5	-0.52	1510465	536	354.97	2830	2900	2780	3730	2010	2870	2818.03	51.06	0	2940	2905	2865	2830	2790	2922	2847	77	860	500	1830	5	1	14331185	409	713.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.82	2535	20250224	12.62	2995	-4.67	20250106	2535	12.62	20250224	5690	-49.82	20240510	2535	12.62	20250224	Y	033200	500	76 억	7317903	N	N	N	N
44	20250509	140400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2855	-15	5	-0.52	1499045	532	352.32	2830	2900	2780	3730	2010	2870	2817.75	51.06	0	2940	2905	2865	2830	2790	2922	2847	77	860	500	1830	5	1	14331185	409	713.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.82	2535	20250224	12.62	2995	-4.67	20250106	2535	12.62	20250224	5690	-49.82	20240510	2535	12.62	20250224	Y	033200	500	76 억	7317903	N	N	N	N
45	20250509	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2860	-10	5	-0.35	1487685	528	349.67	2830	2900	2780	3730	2010	2870	2817.59	51.06	0	2940	2905	2865	2830	2790	2922	2847	77	860	500	1830	5	1	14331185	410	715.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.74	2535	20250224	12.82	2995	-4.51	20250106	2535	12.82	20250224	5690	-49.74	20240510	2535	12.82	20250224	Y	033200	500	76 억	7317903	N	N	N	N
46	20250509	120400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	5	2	0.17	464670	164	108.61	2830	2900	2825	3730	2010	2870	2833.35	51.06	0	2940	2905	2865	2830	2790	2922	2847	77	860	500	1830	5	1	14331185	412	718.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.47	2535	20250224	13.41	2995	-4.01	20250106	2535	13.41	20250224	5690	-49.47	20240510	2535	13.41	20250224	Y	033200	500	76 억	7317903	N	N	N	N
47	20250509	110359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2875	5	2	0.17	464670	164	108.61	2830	2900	2825	3730	2010	2870	2833.35	51.06	0	2940	2905	2865	2830	2790	2922	2847	77	860	500	1830	5	1	14331185	412	718.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.47	2535	20250224	13.41	2995	-4.01	20250106	2535	13.41	20250224	5690	-49.47	20240510	2535	13.41	20250224	Y	033200	500	76 억	7317903	N	N	N	N
48	20250509	100402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	15	2	0.52	88320	31	20.53	2830	2900	2830	3730	2010	2870	2849.03	51.06	0	2940	2905	2865	2830	2790	2922	2847	77	860	500	1830	5	1	14331185	413	721.25	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.30	2535	20250224	13.81	2995	-3.67	20250106	2535	13.81	20250224	5690	-49.30	20240510	2535	13.81	20250224	Y	033200	500	76 억	7317903	N	N	N	N
49	20250509	090401	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2830	-40	5	-1.39	5660	2	1.32	2830	2830	2830	3730	2010	2870	2830.00	51.06	0	2940	2905	2865	2830	2790	2922	2847	77	860	500	1830	5	1	14331185	406	707.50	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.26	2535	20250224	11.64	2995	-5.51	20250106	2535	11.64	20250224	5690	-50.26	20240510	2535	11.64	20250224	Y	033200	500	76 억	7317903	N	N	N	N
50	20250508	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-5	5	-0.17	432620	151	5.91	2825	2900	2825	3735	2015	2875	2865.03	51.06	-32	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	411	717.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.56	2535	20250224	13.21	2995	-4.17	20250106	2535	13.21	20250224	5690	-49.56	20240510	2535	13.21	20250224	Y	033200	500	76 억	7317935	N	N	N	N
51	20250508	150400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2870	-5	5	-0.17	421140	147	5.75	2825	2900	2825	3735	2015	2875	2864.90	51.06	-30	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	411	717.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.56	2535	20250224	13.21	2995	-4.17	20250106	2535	13.21	20250224	5690	-49.56	20240510	2535	13.21	20250224	Y	033200	500	76 억	7317935	N	N	N	N
52	20250508	140359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	15	2	0.52	112190	39	1.53	2825	2900	2825	3735	2015	2875	2876.67	51.06	-9	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2535	20250224	14.00	2995	-3.51	20250106	2535	14.00	20250224	5690	-49.21	20240510	2535	14.00	20250224	Y	033200	500	76 억	7317935	N	N	N	N
53	20250508	130359	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	15	2	0.52	112190	39	1.53	2825	2900	2825	3735	2015	2875	2876.67	51.06	-9	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2535	20250224	14.00	2995	-3.51	20250106	2535	14.00	20250224	5690	-49.21	20240510	2535	14.00	20250224	Y	033200	500	76 억	7317935	N	N	N	N
54	20250508	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2890	15	2	0.52	112190	39	1.53	2825	2900	2825	3735	2015	2875	2876.67	51.06	-9	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	414	722.50	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.21	2535	20250224	14.00	2995	-3.51	20250106	2535	14.00	20250224	5690	-49.21	20240510	2535	14.00	20250224	Y	033200	500	76 억	7317935	N	N	N	N
55	20250508	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2880	5	2	0.17	77620	27	1.06	2825	2900	2825	3735	2015	2875	2874.81	51.06	-9	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	413	720.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.38	2535	20250224	13.61	2995	-3.84	20250106	2535	13.61	20250224	5690	-49.38	20240510	2535	13.61	20250224	Y	033200	500	76 억	7317935	N	N	N	N
56	20250508	100358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	25	2	0.87	54610	19	0.74	2825	2900	2825	3735	2015	2875	2874.21	51.06	-11	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5690	-49.03	20240510	2535	14.40	20250224	Y	033200	500	76 억	7317935	N	N	N	N
57	20250508	090400	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	25	2	0.87	8550	3	0.12	2825	2900	2825	3735	2015	2875	2850.00	51.06	0	2941	2907	2871	2837	2801	2925	2855	77	860	500	1840	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5690	-49.03	20240510	2535	14.40	20250224	Y	033200	500	76 억	7317935	N	N	N	N
58	20250502	160355	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2885	40	2	1.41	4602445	1595	216.71	2810	2905	2810	3695	1995	2845	2885.82	51.06	-175	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	413	721.25	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.30	2535	20250224	13.81	2995	-3.67	20250106	2535	13.81	20250224	5690	-49.30	20240510	2535	13.81	20250224	Y	033200	500	76 억	7318127	N	N	N	N
59	20250502	150358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	50	2	1.76	2720980	943	128.12	2810	2905	2810	3695	1995	2845	2885.45	51.06	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	415	723.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5690	-49.12	20240510	2535	14.20	20250224	Y	033200	500	76 억	7318127	N	N	N	N
60	20250502	140357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	50	2	1.76	2173330	752	102.17	2810	2905	2810	3695	1995	2845	2890.07	51.06	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	415	723.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5690	-49.12	20240510	2535	14.20	20250224	Y	033200	500	76 억	7318127	N	N	N	N
61	20250502	130358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	50	2	1.76	2173330	752	102.17	2810	2905	2810	3695	1995	2845	2890.07	51.06	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	415	723.75	0.43	03	0.01	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5690	-49.12	20240510	2535	14.20	20250224	Y	033200	500	76 억	7318127	N	N	N	N
62	20250502	120357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	55	2	1.93	1941730	672	91.30	2810	2905	2810	3695	1995	2845	2889.48	51.06	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5690	-49.03	20240510	2535	14.40	20250224	Y	033200	500	76 억	7318127	N	N	N	N
63	20250502	110358	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2900	55	2	1.93	1895415	656	89.13	2810	2905	2810	3695	1995	2845	2889.35	51.06	-106	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	416	725.00	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.03	2535	20250224	14.40	2995	-3.17	20250106	2535	14.40	20250224	5690	-49.03	20240510	2535	14.40	20250224	Y	033200	500	76 억	7318127	N	N	N	N
64	20250502	100356	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2895	50	2	1.76	440170	154	20.92	2810	2895	2810	3695	1995	2845	2858.25	51.06	-33	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	415	723.75	0.43	03	0.00	4.00	6706.00	5690	20240510	-49.12	2535	20250224	14.20	2995	-3.34	20250106	2535	14.20	20250224	5690	-49.12	20240510	2535	14.20	20250224	Y	033200	500	76 억	7318127	N	N	N	N
65	20250502	090357	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2845	0	3	0.00	0	0	0.00	0	0	0	3695	1995	2845	0.00	51.06	0	2878	2861	2838	2821	2798	2870	2830	77	850	500	1820	5	1	14331185	408	711.25	0.42	03	0.00	4.00	6706.00	5690	20240510	-50.00	2535	20250224	12.23	2995	-5.01	20250106	2535	12.23	20250224	5690	-50.00	20240510	2535	12.23	20250224	Y	033200	500	76 억	7318127	N	N	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History