KissMeData/044990/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

29 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	160419	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	0	3	0.00	221508640	12970	57.83	16970	17160	16740	22200	11970	17100	17078.54	0.88	-5515	17473	17286	17073	16886	16673	17180	16780	40	5100	500	10260	10	1	8036064	1374	8.88	1.24	12	0.16	1925.00	13827.00	31900	20240808	-46.39	14550	20250403	17.53	18240	-6.25	20250417	14550	17.53	20250403	31900	-46.39	20240808	14550	17.53	20250403	0.04	Y	044990	500	40 억	70646	N	N	2444	N	N
3	20250516	150423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	0	3	0.00	215819010	12638	56.35	16970	17160	16740	22200	11970	17100	17076.99	0.88	-5777	17473	17286	17073	16886	16673	17180	16780	40	5100	500	10260	10	1	8036064	1374	8.88	1.24	12	0.16	1925.00	13827.00	31900	20240808	-46.39	14550	20250403	17.53	18240	-6.25	20250417	14550	17.53	20250403	31900	-46.39	20240808	14550	17.53	20250403	0.04	Y	044990	500	40 억	70646	N	N	1448	N	N
4	20250516	140422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17140	40	2	0.23	187836470	11005	49.07	16970	17160	16740	22200	11970	17100	17068.28	0.88	-5067	17473	17286	17073	16886	16673	17180	16780	40	5100	500	10260	10	1	8036064	1377	8.90	1.24	12	0.14	1925.00	13827.00	31900	20240808	-46.27	14550	20250403	17.80	18240	-6.03	20250417	14550	17.80	20250403	31900	-46.27	20240808	14550	17.80	20250403	0.04	Y	044990	500	40 억	70646	N	N	1448	N	N
5	20250516	130421	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	60	2	0.35	147786720	8669	38.66	16970	17160	16740	22200	11970	17100	17047.72	0.88	-4131	17473	17286	17073	16886	16673	17180	16780	40	5100	500	10260	10	1	8036064	1379	8.91	1.24	12	0.11	1925.00	13827.00	31900	20240808	-46.21	14550	20250403	17.94	18240	-5.92	20250417	14550	17.94	20250403	31900	-46.21	20240808	14550	17.94	20250403	0.04	Y	044990	500	40 억	70646	N	N	1448	N	N
6	20250516	120420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17130	30	2	0.18	106914990	6285	28.03	16970	17150	16740	22200	11970	17100	17011.14	0.88	-2822	17473	17286	17073	16886	16673	17180	16780	40	5100	500	10260	10	1	8036064	1377	8.90	1.24	12	0.08	1925.00	13827.00	31900	20240808	-46.30	14550	20250403	17.73	18240	-6.09	20250417	14550	17.73	20250403	31900	-46.30	20240808	14550	17.73	20250403	0.04	Y	044990	500	40 억	70646	N	N	1448	N	N
7	20250516	110408	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17070	-30	5	-0.18	49724690	2939	13.11	16970	17100	16740	22200	11970	17100	16918.91	0.88	-518	17473	17286	17073	16886	16673	17180	16780	40	5100	500	10260	10	1	8036064	1372	8.87	1.23	12	0.04	1925.00	13827.00	31900	20240808	-46.49	14550	20250403	17.32	18240	-6.41	20250417	14550	17.32	20250403	31900	-46.49	20240808	14550	17.32	20250403	0.04	Y	044990	500	40 억	70646	N	N	1448	N	N
8	20250516	100424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	-200	5	-1.17	25712490	1524	6.80	16970	17020	16740	22200	11970	17100	16871.71	0.88	6	17473	17286	17073	16886	16673	17180	16780	40	5100	500	10260	10	1	8036064	1358	8.78	1.22	12	0.02	1925.00	13827.00	31900	20240808	-47.02	14550	20250403	16.15	18240	-7.35	20250417	14550	16.15	20250403	31900	-47.02	20240808	14550	16.15	20250403	0.04	Y	044990	500	40 억	70646	N	N	1448	N	N
9	20250516	090422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17000	-100	5	-0.58	2413520	142	0.63	16970	17000	16970	22200	11970	17100	16996.62	0.88	8	17473	17286	17073	16886	16673	17180	16780	40	5100	500	10260	10	1	8036064	1366	8.83	1.23	12	0.00	1925.00	13827.00	31900	20240808	-46.71	14550	20250403	16.84	18240	-6.80	20250417	14550	16.84	20250403	31900	-46.71	20240808	14550	16.84	20250403	0.04	Y	044990	500	40 억	70646	N	N	1448	N	N
10	20250515	160450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17100	250	2	1.48	382869460	22426	62.86	17260	17260	16860	21900	11800	16850	17072.57	0.93	-4007	17516	17182	16966	16632	16416	17075	16525	40	5050	500	10110	10	1	8036064	1374	8.88	1.24	12	0.28	1925.00	13827.00	31900	20240808	-46.39	14550	20250403	17.53	18240	-6.25	20250417	14550	17.53	20250403	31900	-46.39	20240808	14550	17.53	20250403	0.04	Y	044990	500	40 억	74617	N	N	1448	N	N
11	20250515	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	270	2	1.60	374038250	21910	61.42	17260	17260	16860	21900	11800	16850	17071.58	0.93	-4008	17516	17182	16966	16632	16416	17075	16525	40	5050	500	10110	10	1	8036064	1376	8.89	1.24	12	0.27	1925.00	13827.00	31900	20240808	-46.33	14550	20250403	17.66	18240	-6.14	20250417	14550	17.66	20250403	31900	-46.33	20240808	14550	17.66	20250403	0.04	Y	044990	500	40 억	74617	N	N	1271	N	N
12	20250515	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17050	200	2	1.19	323638350	18960	53.15	17260	17260	16860	21900	11800	16850	17069.53	0.93	-3470	17516	17182	16966	16632	16416	17075	16525	40	5050	500	10110	10	1	8036064	1370	8.86	1.23	12	0.24	1925.00	13827.00	31900	20240808	-46.55	14550	20250403	17.18	18240	-6.52	20250417	14550	17.18	20250403	31900	-46.55	20240808	14550	17.18	20250403	0.04	Y	044990	500	40 억	74617	N	N	1271	N	N
13	20250515	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17020	170	2	1.01	250851440	14693	41.19	17260	17260	16860	21900	11800	16850	17072.85	0.93	-2642	17516	17182	16966	16632	16416	17075	16525	40	5050	500	10110	10	1	8036064	1368	8.84	1.23	12	0.18	1925.00	13827.00	31900	20240808	-46.65	14550	20250403	16.98	18240	-6.69	20250417	14550	16.98	20250403	31900	-46.65	20240808	14550	16.98	20250403	0.04	Y	044990	500	40 억	74617	N	N	1271	N	N
14	20250515	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17040	190	2	1.13	187788880	10988	30.80	17260	17260	16860	21900	11800	16850	17090.36	0.93	-2757	17516	17182	16966	16632	16416	17075	16525	40	5050	500	10110	10	1	8036064	1369	8.85	1.23	12	0.14	1925.00	13827.00	31900	20240808	-46.58	14550	20250403	17.11	18240	-6.58	20250417	14550	17.11	20250403	31900	-46.58	20240808	14550	17.11	20250403	0.04	Y	044990	500	40 억	74617	N	N	1271	N	N
15	20250515	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17060	210	2	1.25	118888030	6953	19.49	17260	17260	16860	21900	11800	16850	17098.81	0.93	-1671	17516	17182	16966	16632	16416	17075	16525	40	5050	500	10110	10	1	8036064	1371	8.86	1.23	12	0.09	1925.00	13827.00	31900	20240808	-46.52	14550	20250403	17.25	18240	-6.47	20250417	14550	17.25	20250403	31900	-46.52	20240808	14550	17.25	20250403	0.04	Y	044990	500	40 억	74617	N	N	1271	N	N
16	20250515	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17110	260	2	1.54	46300080	2698	7.56	17260	17260	16860	21900	11800	16850	17160.89	0.93	-1945	17516	17182	16966	16632	16416	17075	16525	40	5050	500	10110	10	1	8036064	1375	8.89	1.24	12	0.03	1925.00	13827.00	31900	20240808	-46.36	14550	20250403	17.59	18240	-6.20	20250417	14550	17.59	20250403	31900	-46.36	20240808	14550	17.59	20250403	0.04	Y	044990	500	40 억	74617	N	N	1271	N	N
17	20250515	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17240	390	2	2.31	15837470	919	2.58	17260	17260	17230	21900	11800	16850	17233.37	0.93	-630	17516	17182	16966	16632	16416	17075	16525	40	5050	500	10110	10	1	8036064	1385	8.96	1.25	12	0.01	1925.00	13827.00	31900	20240808	-45.96	14550	20250403	18.49	18240	-5.48	20250417	14550	18.49	20250403	31900	-45.96	20240808	14550	18.49	20250403	0.04	Y	044990	500	40 억	74617	N	N	1271	N	N
18	20250514	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16850	100	2	0.60	607031855	35675	174.98	17070	17300	16750	21750	11730	16750	17015.61	0.78	8593	17243	16996	16843	16596	16443	16920	16520	40	5000	500	10050	10	1	8036064	1354	8.75	1.22	12	0.44	1925.00	13827.00	31900	20240808	-47.18	14550	20250403	15.81	18240	-7.62	20250417	14550	15.81	20250403	31900	-47.18	20240808	14550	15.81	20250403	0.02	Y	044990	500	40 억	62987	N	N	1271	N	N
19	20250514	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	120	2	0.72	564284525	33140	162.55	17070	17300	16750	21750	11730	16750	17027.29	0.78	7641	17243	16996	16843	16596	16443	16920	16520	40	5000	500	10050	10	1	8036064	1356	8.76	1.22	12	0.41	1925.00	13827.00	31900	20240808	-47.12	14550	20250403	15.95	18240	-7.51	20250417	14550	15.95	20250403	31900	-47.12	20240808	14550	15.95	20250403	0.02	Y	044990	500	40 억	62987	N	N	501	N	N
20	20250514	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	280	2	1.67	416837615	24405	119.70	17070	17300	16750	21750	11730	16750	17080.01	0.78	6186	17243	16996	16843	16596	16443	16920	16520	40	5000	500	10050	10	1	8036064	1369	8.85	1.23	12	0.30	1925.00	13827.00	31900	20240808	-46.61	14550	20250403	17.04	18240	-6.63	20250417	14550	17.04	20250403	31900	-46.61	20240808	14550	17.04	20250403	0.02	Y	044990	500	40 억	62987	N	N	501	N	N
21	20250514	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17110	360	2	2.15	338288570	19804	97.14	17070	17300	16750	21750	11730	16750	17081.83	0.78	5160	17243	16996	16843	16596	16443	16920	16520	40	5000	500	10050	10	1	8036064	1375	8.89	1.24	12	0.25	1925.00	13827.00	31900	20240808	-46.36	14550	20250403	17.59	18240	-6.20	20250417	14550	17.59	20250403	31900	-46.36	20240808	14550	17.59	20250403	0.02	Y	044990	500	40 억	62987	N	N	501	N	N
22	20250514	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17120	370	2	2.21	298271070	17462	85.65	17070	17300	16750	21750	11730	16750	17081.15	0.78	4680	17243	16996	16843	16596	16443	16920	16520	40	5000	500	10050	10	1	8036064	1376	8.89	1.24	12	0.22	1925.00	13827.00	31900	20240808	-46.33	14550	20250403	17.66	18240	-6.14	20250417	14550	17.66	20250403	31900	-46.33	20240808	14550	17.66	20250403	0.02	Y	044990	500	40 억	62987	N	N	501	N	N
23	20250514	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	280	2	1.67	236490370	13842	67.89	17070	17300	16750	21750	11730	16750	17084.99	0.78	3251	17243	16996	16843	16596	16443	16920	16520	40	5000	500	10050	10	1	8036064	1369	8.85	1.23	12	0.17	1925.00	13827.00	31900	20240808	-46.61	14550	20250403	17.04	18240	-6.63	20250417	14550	17.04	20250403	31900	-46.61	20240808	14550	17.04	20250403	0.02	Y	044990	500	40 억	62987	N	N	501	N	N
24	20250514	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17210	460	2	2.75	161402000	9465	46.42	17070	17260	16750	21750	11730	16750	17052.51	0.78	2428	17243	16996	16843	16596	16443	16920	16520	40	5000	500	10050	10	1	8036064	1383	8.94	1.24	12	0.12	1925.00	13827.00	31900	20240808	-46.05	14550	20250403	18.28	18240	-5.65	20250417	14550	18.28	20250403	31900	-46.05	20240808	14550	18.28	20250403	0.02	Y	044990	500	40 억	62987	N	N	501	N	N
25	20250514	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16790	40	2	0.24	1701230	101	0.50	17070	17070	16750	21750	11730	16750	16843.86	0.78	-4	17243	16996	16843	16596	16443	16920	16520	40	5000	500	10050	10	1	8036064	1349	8.72	1.21	12	0.00	1925.00	13827.00	31900	20240808	-47.37	14550	20250403	15.40	18240	-7.95	20250417	14550	15.40	20250403	31900	-47.37	20240808	14550	15.40	20250403	0.02	Y	044990	500	40 억	62987	N	N	501	N	N
26	20250513	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16750	-240	5	-1.41	344634975	20388	65.75	17090	17090	16690	22050	11900	16990	16903.89	0.80	-2868	17943	17466	16913	16436	15883	17190	16160	40	5060	500	10190	10	1	8036064	1346	8.70	1.21	12	0.25	1925.00	13827.00	31900	20240808	-47.49	14550	20250403	15.12	18240	-8.17	20250417	14550	15.12	20250403	31900	-47.49	20240808	14550	15.12	20250403	0.01	Y	044990	500	40 억	64351	N	N	501	N	N
27	20250513	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16800	-190	5	-1.12	327530655	19368	62.46	17090	17090	16690	22050	11900	16990	16910.92	0.80	-3049	17943	17466	16913	16436	15883	17190	16160	40	5060	500	10190	10	1	8036064	1350	8.73	1.22	12	0.24	1925.00	13827.00	31900	20240808	-47.34	14550	20250403	15.46	18240	-7.89	20250417	14550	15.46	20250403	31900	-47.34	20240808	14550	15.46	20250403	0.01	Y	044990	500	40 억	64351	N	N	1273	N	N
28	20250513	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	0	3	0.00	196178305	11558	37.27	17090	17090	16800	22050	11900	16990	16973.38	0.80	-3359	17943	17466	16913	16436	15883	17190	16160	40	5060	500	10190	10	1	8036064	1365	8.83	1.23	12	0.14	1925.00	13827.00	31900	20240808	-46.74	14550	20250403	16.77	18240	-6.85	20250417	14550	16.77	20250403	31900	-46.74	20240808	14550	16.77	20250403	0.01	Y	044990	500	40 억	64351	N	N	1273	N	N
29	20250513	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16980	-10	5	-0.06	168187590	9911	31.96	17090	17090	16800	22050	11900	16990	16969.79	0.80	-3088	17943	17466	16913	16436	15883	17190	16160	40	5060	500	10190	10	1	8036064	1365	8.82	1.23	12	0.12	1925.00	13827.00	31900	20240808	-46.77	14550	20250403	16.70	18240	-6.91	20250417	14550	16.70	20250403	31900	-46.77	20240808	14550	16.70	20250403	0.01	Y	044990	500	40 억	64351	N	N	1273	N	N
30	20250513	120453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	40	2	0.24	127738920	7537	24.31	17090	17090	16800	22050	11900	16990	16948.24	0.80	-1996	17943	17466	16913	16436	15883	17190	16160	40	5060	500	10190	10	1	8036064	1369	8.85	1.23	12	0.09	1925.00	13827.00	31900	20240808	-46.61	14550	20250403	17.04	18240	-6.63	20250417	14550	17.04	20250403	31900	-46.61	20240808	14550	17.04	20250403	0.01	Y	044990	500	40 억	64351	N	N	1273	N	N
31	20250513	110452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16840	-150	5	-0.88	77829480	4597	14.82	17090	17090	16800	22050	11900	16990	16930.49	0.80	-2097	17943	17466	16913	16436	15883	17190	16160	40	5060	500	10190	10	1	8036064	1353	8.75	1.22	12	0.06	1925.00	13827.00	31900	20240808	-47.21	14550	20250403	15.74	18240	-7.68	20250417	14550	15.74	20250403	31900	-47.21	20240808	14550	15.74	20250403	0.01	Y	044990	500	40 억	64351	N	N	1273	N	N
32	20250513	100453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16980	-10	5	-0.06	42214560	2487	8.02	17090	17090	16840	22050	11900	16990	16974.09	0.80	-1272	17943	17466	16913	16436	15883	17190	16160	40	5060	500	10190	10	1	8036064	1365	8.82	1.23	12	0.03	1925.00	13827.00	31900	20240808	-46.77	14550	20250403	16.70	18240	-6.91	20250417	14550	16.70	20250403	31900	-46.77	20240808	14550	16.70	20250403	0.01	Y	044990	500	40 억	64351	N	N	1273	N	N
33	20250513	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16870	-120	5	-0.71	2831840	166	0.54	17090	17090	16840	22050	11900	16990	17059.28	0.80	-67	17943	17466	16913	16436	15883	17190	16160	40	5060	500	10190	10	1	8036064	1356	8.76	1.22	12	0.00	1925.00	13827.00	31900	20240808	-47.12	14550	20250403	15.95	18240	-7.51	20250417	14550	15.95	20250403	31900	-47.12	20240808	14550	15.95	20250403	0.01	Y	044990	500	40 억	64351	N	N	1273	N	N
34	20250512	160444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16990	-340	5	-1.96	524545360	31008	182.63	17330	17390	16360	22500	12140	17330	16916.45	0.80	-147	17870	17600	17350	17080	16830	17475	16955	40	5170	500	10390	10	1	8036064	1365	8.83	1.23	12	0.39	1925.00	13827.00	31900	20240808	-46.74	14550	20250403	16.77	18240	-6.85	20250417	14550	16.77	20250403	31900	-46.74	20240808	14550	16.77	20250403	0.01	Y	044990	500	40 억	64525	N	N	1273	N	N
35	20250512	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16810	-520	5	-3.00	514645480	30421	179.17	17330	17390	16360	22500	12140	17330	16917.44	0.80	160	17870	17600	17350	17080	16830	17475	16955	40	5170	500	10390	10	1	8036064	1351	8.73	1.22	12	0.38	1925.00	13827.00	31900	20240808	-47.30	14550	20250403	15.53	18240	-7.84	20250417	14550	15.53	20250403	31900	-47.30	20240808	14550	15.53	20250403	0.01	Y	044990	500	40 억	64525	N	N	526	N	N
36	20250512	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16880	-450	5	-2.60	453933675	26807	157.88	17330	17390	16360	22500	12140	17330	16933.40	0.80	53	17870	17600	17350	17080	16830	17475	16955	40	5170	500	10390	10	1	8036064	1356	8.77	1.22	12	0.33	1925.00	13827.00	31900	20240808	-47.08	14550	20250403	16.01	18240	-7.46	20250417	14550	16.01	20250403	31900	-47.08	20240808	14550	16.01	20250403	0.01	Y	044990	500	40 억	64525	N	N	526	N	N
37	20250512	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	16900	-430	5	-2.48	246521245	14421	84.93	17330	17390	16900	22500	12140	17330	17094.60	0.80	-2331	17870	17600	17350	17080	16830	17475	16955	40	5170	500	10390	10	1	8036064	1358	8.78	1.22	12	0.18	1925.00	13827.00	31900	20240808	-47.02	14550	20250403	16.15	18240	-7.35	20250417	14550	16.15	20250403	31900	-47.02	20240808	14550	16.15	20250403	0.01	Y	044990	500	40 억	64525	N	N	526	N	N
38	20250512	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17010	-320	5	-1.85	180733525	10545	62.11	17330	17390	16930	22500	12140	17330	17139.26	0.80	-1010	17870	17600	17350	17080	16830	17475	16955	40	5170	500	10390	10	1	8036064	1367	8.84	1.23	12	0.13	1925.00	13827.00	31900	20240808	-46.68	14550	20250403	16.91	18240	-6.74	20250417	14550	16.91	20250403	31900	-46.68	20240808	14550	16.91	20250403	0.01	Y	044990	500	40 억	64525	N	N	526	N	N
39	20250512	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17030	-300	5	-1.73	134569280	7832	46.13	17330	17390	17020	22500	12140	17330	17181.98	0.80	-466	17870	17600	17350	17080	16830	17475	16955	40	5170	500	10390	10	1	8036064	1369	8.85	1.23	12	0.10	1925.00	13827.00	31900	20240808	-46.61	14550	20250403	17.04	18240	-6.63	20250417	14550	17.04	20250403	31900	-46.61	20240808	14550	17.04	20250403	0.01	Y	044990	500	40 억	64525	N	N	526	N	N
40	20250512	100447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17160	-170	5	-0.98	68598050	3980	23.44	17330	17390	17120	22500	12140	17330	17235.69	0.80	-4	17870	17600	17350	17080	16830	17475	16955	40	5170	500	10390	10	1	8036064	1379	8.91	1.24	12	0.05	1925.00	13827.00	31900	20240808	-46.21	14550	20250403	17.94	18240	-5.92	20250417	14550	17.94	20250403	31900	-46.21	20240808	14550	17.94	20250403	0.01	Y	044990	500	40 억	64525	N	N	526	N	N
41	20250512	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	0	3	0.00	329190	19	0.11	17330	17330	17320	22500	12140	17330	17325.79	0.80	-7	17870	17600	17350	17080	16830	17475	16955	40	5170	500	10390	10	1	8036064	1393	9.00	1.25	12	0.00	1925.00	13827.00	31900	20240808	-45.67	14550	20250403	19.11	18240	-4.99	20250417	14550	19.11	20250403	31900	-45.67	20240808	14550	19.11	20250403	0.01	Y	044990	500	40 억	64525	N	N	526	N	N
42	20250509	160445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	-270	5	-1.53	293612120	16979	56.36	17600	17620	17100	22850	12320	17600	17292.66	0.81	-630	18113	17856	17553	17296	16993	17705	17145	40	5250	500	10560	10	1	8036064	1393	9.00	1.25	12	0.21	1925.00	13827.00	31900	20240808	-45.67	14550	20250403	19.11	18240	-4.99	20250417	14550	19.11	20250403	31900	-45.67	20240808	14550	19.11	20250403	0.01	Y	044990	500	40 억	65331	N	N	526	N	N
43	20250509	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17330	-270	5	-1.53	280286890	16209	53.80	17600	17620	17100	22850	12320	17600	17292.05	0.81	-543	18113	17856	17553	17296	16993	17705	17145	40	5250	500	10560	10	1	8036064	1393	9.00	1.25	12	0.20	1925.00	13827.00	31900	20240808	-45.67	14550	20250403	19.11	18240	-4.99	20250417	14550	19.11	20250403	31900	-45.67	20240808	14550	19.11	20250403	0.01	Y	044990	500	40 억	65331	N	N	1317	N	N
44	20250509	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17310	-290	5	-1.65	238882590	13816	45.86	17600	17620	17100	22850	12320	17600	17290.29	0.81	-331	18113	17856	17553	17296	16993	17705	17145	40	5250	500	10560	10	1	8036064	1391	8.99	1.25	12	0.17	1925.00	13827.00	31900	20240808	-45.74	14550	20250403	18.97	18240	-5.10	20250417	14550	18.97	20250403	31900	-45.74	20240808	14550	18.97	20250403	0.01	Y	044990	500	40 억	65331	N	N	1317	N	N
45	20250509	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17350	-250	5	-1.42	208137820	12041	39.97	17600	17620	17100	22850	12320	17600	17285.76	0.81	397	18113	17856	17553	17296	16993	17705	17145	40	5250	500	10560	10	1	8036064	1394	9.01	1.25	12	0.15	1925.00	13827.00	31900	20240808	-45.61	14550	20250403	19.24	18240	-4.88	20250417	14550	19.24	20250403	31900	-45.61	20240808	14550	19.24	20250403	0.01	Y	044990	500	40 억	65331	N	N	1317	N	N
46	20250509	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17300	-300	5	-1.70	172080020	9962	33.07	17600	17620	17100	22850	12320	17600	17273.64	0.81	640	18113	17856	17553	17296	16993	17705	17145	40	5250	500	10560	10	1	8036064	1390	8.99	1.25	12	0.12	1925.00	13827.00	31900	20240808	-45.77	14550	20250403	18.90	18240	-5.15	20250417	14550	18.90	20250403	31900	-45.77	20240808	14550	18.90	20250403	0.01	Y	044990	500	40 억	65331	N	N	1317	N	N
47	20250509	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17230	-370	5	-2.10	137186420	7944	26.37	17600	17620	17100	22850	12320	17600	17269.19	0.81	866	18113	17856	17553	17296	16993	17705	17145	40	5250	500	10560	10	1	8036064	1385	8.95	1.25	12	0.10	1925.00	13827.00	31900	20240808	-45.99	14550	20250403	18.42	18240	-5.54	20250417	14550	18.42	20250403	31900	-45.99	20240808	14550	18.42	20250403	0.01	Y	044990	500	40 억	65331	N	N	1317	N	N
48	20250509	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	-310	5	-1.76	75748570	4375	14.52	17600	17620	17170	22850	12320	17600	17313.96	0.81	801	18113	17856	17553	17296	16993	17705	17145	40	5250	500	10560	10	1	8036064	1389	8.98	1.25	12	0.05	1925.00	13827.00	31900	20240808	-45.80	14550	20250403	18.83	18240	-5.21	20250417	14550	18.83	20250403	31900	-45.80	20240808	14550	18.83	20250403	0.01	Y	044990	500	40 억	65331	N	N	1317	N	N
49	20250509	090448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17610	10	2	0.06	1091300	62	0.21	17600	17610	17600	22850	12320	17600	17601.61	0.81	-41	18113	17856	17553	17296	16993	17705	17145	40	5250	500	10560	10	1	8036064	1415	9.15	1.27	12	0.00	1925.00	13827.00	31900	20240808	-44.80	14550	20250403	21.03	18240	-3.45	20250417	14550	21.03	20250403	31900	-44.80	20240808	14550	21.03	20250403	0.01	Y	044990	500	40 억	65331	N	N	1317	N	N
50	20250508	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17600	-100	5	-0.56	527568070	30126	221.38	17700	17810	17250	23000	12390	17700	17512.05	0.85	-2199	18000	17850	17730	17580	17460	17790	17520	40	5300	500	10620	10	1	8036064	1414	9.14	1.27	12	0.37	1925.00	13827.00	31900	20240808	-44.83	14550	20250403	20.96	18240	-3.51	20250417	14550	20.96	20250403	31900	-44.83	20240808	14550	20.96	20250403	0.01	Y	044990	500	40 억	68488	N	N	1317	N	N
51	20250508	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17480	-220	5	-1.24	516780280	29510	216.86	17700	17810	17250	23000	12390	17700	17512.04	0.85	-2249	18000	17850	17730	17580	17460	17790	17520	40	5300	500	10620	10	1	8036064	1405	9.08	1.26	12	0.37	1925.00	13827.00	31900	20240808	-45.20	14550	20250403	20.14	18240	-4.17	20250417	14550	20.14	20250403	31900	-45.20	20240808	14550	20.14	20250403	0.01	Y	044990	500	40 억	68488	N	N	0	N	N
52	20250508	140445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17290	-410	5	-2.32	458882600	26190	192.46	17700	17810	17250	23000	12390	17700	17521.29	0.85	-1027	18000	17850	17730	17580	17460	17790	17520	40	5300	500	10620	10	1	8036064	1389	8.98	1.25	12	0.33	1925.00	13827.00	31900	20240808	-45.80	14550	20250403	18.83	18240	-5.21	20250417	14550	18.83	20250403	31900	-45.80	20240808	14550	18.83	20250403	0.01	Y	044990	500	40 억	68488	N	N	0	N	N
53	20250508	130445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17340	-360	5	-2.03	397153620	22627	166.28	17700	17810	17250	23000	12390	17700	17552.20	0.85	-1283	18000	17850	17730	17580	17460	17790	17520	40	5300	500	10620	10	1	8036064	1393	9.01	1.25	12	0.28	1925.00	13827.00	31900	20240808	-45.64	14550	20250403	19.18	18240	-4.93	20250417	14550	19.18	20250403	31900	-45.64	20240808	14550	19.18	20250403	0.01	Y	044990	500	40 억	68488	N	N	0	N	N
54	20250508	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17430	-270	5	-1.53	334277930	19002	139.64	17700	17810	17400	23000	12390	17700	17591.72	0.85	-2774	18000	17850	17730	17580	17460	17790	17520	40	5300	500	10620	10	1	8036064	1401	9.05	1.26	12	0.24	1925.00	13827.00	31900	20240808	-45.36	14550	20250403	19.79	18240	-4.44	20250417	14550	19.79	20250403	31900	-45.36	20240808	14550	19.79	20250403	0.01	Y	044990	500	40 억	68488	N	N	0	N	N
55	20250508	110443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17720	20	2	0.11	103676890	5835	42.88	17700	17810	17660	23000	12390	17700	17768.10	0.85	-1912	18000	17850	17730	17580	17460	17790	17520	40	5300	500	10620	10	1	8036064	1424	9.21	1.28	12	0.07	1925.00	13827.00	31900	20240808	-44.45	14550	20250403	21.79	18240	-2.85	20250417	14550	21.79	20250403	31900	-44.45	20240808	14550	21.79	20250403	0.01	Y	044990	500	40 억	68488	N	N	0	N	N
56	20250508	100444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17800	100	2	0.56	58609260	3293	24.20	17700	17810	17700	23000	12390	17700	17798.14	0.85	-1320	18000	17850	17730	17580	17460	17790	17520	40	5300	500	10620	10	1	8036064	1430	9.25	1.29	12	0.04	1925.00	13827.00	31900	20240808	-44.20	14550	20250403	22.34	18240	-2.41	20250417	14550	22.34	20250403	31900	-44.20	20240808	14550	22.34	20250403	0.01	Y	044990	500	40 억	68488	N	N	0	N	N
57	20250508	090447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17700	0	3	0.00	35400	2	0.01	17700	17700	17700	23000	12390	17700	17700.00	0.85	0	18000	17850	17730	17580	17460	17790	17520	40	5300	500	10620	10	1	8036064	1422	9.19	1.28	12	0.00	1925.00	13827.00	31900	20240808	-44.51	14550	20250403	21.65	18240	-2.96	20250417	14550	21.65	20250403	31900	-44.51	20240808	14550	21.65	20250403	0.01	Y	044990	500	40 억	68488	N	N	0	N	N
58	20250502	160440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17870	220	2	1.25	274453680	15372	54.24	17650	17910	17430	22900	12360	17650	17854.13	0.91	-919	18083	17866	17633	17416	17183	17750	17300	40	5250	500	10590	10	1	8036064	1436	9.28	1.29	12	0.19	1925.00	13827.00	31900	20240808	-43.98	14550	20250403	22.82	18240	-2.03	20250417	14550	22.82	20250403	31900	-43.98	20240808	14550	22.82	20250403	0.00	Y	044990	500	40 억	73204	N	N	0	N	N
59	20250502	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17870	220	2	1.25	257044410	14379	50.73	17650	17910	17650	22900	12360	17650	17876.38	0.91	-1352	18083	17866	17633	17416	17183	17750	17300	40	5250	500	10590	10	1	8036064	1436	9.28	1.29	12	0.18	1925.00	13827.00	31900	20240808	-43.98	14550	20250403	22.82	18240	-2.03	20250417	14550	22.82	20250403	31900	-43.98	20240808	14550	22.82	20250403	0.00	Y	044990	500	40 억	73204	N	N	0	N	N
60	20250502	140444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17870	220	2	1.25	228510940	12783	45.10	17650	17910	17650	22900	12360	17650	17876.16	0.91	-919	18083	17866	17633	17416	17183	17750	17300	40	5250	500	10590	10	1	8036064	1436	9.28	1.29	12	0.16	1925.00	13827.00	31900	20240808	-43.98	14550	20250403	22.82	18240	-2.03	20250417	14550	22.82	20250403	31900	-43.98	20240808	14550	22.82	20250403	0.00	Y	044990	500	40 억	73204	N	N	0	N	N
61	20250502	130444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17820	170	2	0.96	190651000	10665	37.63	17650	17910	17650	22900	12360	17650	17876.32	0.91	-602	18083	17866	17633	17416	17183	17750	17300	40	5250	500	10590	10	1	8036064	1432	9.26	1.29	12	0.13	1925.00	13827.00	31900	20240808	-44.14	14550	20250403	22.47	18240	-2.30	20250417	14550	22.47	20250403	31900	-44.14	20240808	14550	22.47	20250403	0.00	Y	044990	500	40 억	73204	N	N	0	N	N
62	20250502	120443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17850	200	2	1.13	150759510	8432	29.75	17650	17910	17650	22900	12360	17650	17879.45	0.91	99	18083	17866	17633	17416	17183	17750	17300	40	5250	500	10590	10	1	8036064	1434	9.27	1.29	12	0.10	1925.00	13827.00	31900	20240808	-44.04	14550	20250403	22.68	18240	-2.14	20250417	14550	22.68	20250403	31900	-44.04	20240808	14550	22.68	20250403	0.00	Y	044990	500	40 억	73204	N	N	0	N	N
63	20250502	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17900	250	2	1.42	100165000	5603	19.77	17650	17910	17650	22900	12360	17650	17877.03	0.91	478	18083	17866	17633	17416	17183	17750	17300	40	5250	500	10590	10	1	8036064	1438	9.30	1.29	12	0.07	1925.00	13827.00	31900	20240808	-43.89	14550	20250403	23.02	18240	-1.86	20250417	14550	23.02	20250403	31900	-43.89	20240808	14550	23.02	20250403	0.00	Y	044990	500	40 억	73204	N	N	0	N	N
64	20250502	100442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17890	240	2	1.36	68556900	3835	13.53	17650	17910	17650	22900	12360	17650	17876.64	0.91	445	18083	17866	17633	17416	17183	17750	17300	40	5250	500	10590	10	1	8036064	1438	9.29	1.29	12	0.05	1925.00	13827.00	31900	20240808	-43.92	14550	20250403	22.96	18240	-1.92	20250417	14550	22.96	20250403	31900	-43.92	20240808	14550	22.96	20250403	0.00	Y	044990	500	40 억	73204	N	N	0	N	N
65	20250502	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	17650	0	3	0.00	158850	9	0.03	17650	17650	17650	22900	12360	17650	17650.00	0.91	0	18083	17866	17633	17416	17183	17750	17300	40	5250	500	10590	10	1	8036064	1418	9.17	1.28	12	0.00	1925.00	13827.00	31900	20240808	-44.67	14550	20250403	21.31	18240	-3.23	20250417	14550	21.31	20250403	31900	-44.67	20240808	14550	21.31	20250403	0.00	Y	044990	500	40 억	73204	N	N	0	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History