KissMeData/079190/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160536	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	-15	5	-2.80	56116552	106626	39.22	535	546	517	695	375	535	526.29	0.45	-4445	584	559	542	517	500	551	509	192	160	500	330	1	1	38355514	199	-5.15	1.09	12	0.28	-101.00	475.00	1091	20240820	-52.34	431	20250331	20.65	671	-22.50	20250508	431	20.65	20250331	1091	-52.34	20240820	431	20.65	20250331	0.17	Y	079190	500	191 억	171930	N	N	6	N	N
3	20250516	150543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	-15	5	-2.80	52171832	99040	36.43	535	546	517	695	375	535	526.78	0.45	-3955	584	559	542	517	500	551	509	192	160	500	330	1	1	38355514	199	-5.15	1.09	12	0.26	-101.00	475.00	1091	20240820	-52.34	431	20250331	20.65	671	-22.50	20250508	431	20.65	20250331	1091	-52.34	20240820	431	20.65	20250331	0.17	Y	079190	500	191 억	171930	N	N	0	N	N
4	20250516	140540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	-15	5	-2.80	47940196	90897	33.43	535	546	517	695	375	535	527.41	0.45	-3755	584	559	542	517	500	551	509	192	160	500	330	1	1	38355514	199	-5.15	1.09	12	0.24	-101.00	475.00	1091	20240820	-52.34	431	20250331	20.65	671	-22.50	20250508	431	20.65	20250331	1091	-52.34	20240820	431	20.65	20250331	0.17	Y	079190	500	191 억	171930	N	N	0	N	N
5	20250516	130539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	520	-15	5	-2.80	45627322	86441	31.79	535	546	517	695	375	535	527.84	0.45	-3755	584	559	542	517	500	551	509	192	160	500	330	1	1	38355514	199	-5.15	1.09	12	0.23	-101.00	475.00	1091	20240820	-52.34	431	20250331	20.65	671	-22.50	20250508	431	20.65	20250331	1091	-52.34	20240820	431	20.65	20250331	0.17	Y	079190	500	191 억	171930	N	N	0	N	N
6	20250516	120540	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	518	-17	5	-3.18	42051766	79545	29.26	535	546	518	695	375	535	528.65	0.45	-3382	584	559	542	517	500	551	509	192	160	500	330	1	1	38355514	199	-5.13	1.09	12	0.21	-101.00	475.00	1091	20240820	-52.52	431	20250331	20.19	671	-22.80	20250508	431	20.19	20250331	1091	-52.52	20240820	431	20.19	20250331	0.17	Y	079190	500	191 억	171930	N	N	0	N	N
7	20250516	110521	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	-7	5	-1.31	31510043	59294	21.81	535	546	519	695	375	535	531.42	0.45	-2858	584	559	542	517	500	551	509	192	160	500	330	1	1	38355514	203	-5.23	1.11	12	0.15	-101.00	475.00	1091	20240820	-51.60	431	20250331	22.51	671	-21.31	20250508	431	22.51	20250331	1091	-51.60	20240820	431	22.51	20250331	0.17	Y	079190	500	191 억	171930	N	N	0	N	N
8	20250516	100543	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	533	-2	5	-0.37	27869651	52425	19.28	535	546	519	695	375	535	531.61	0.45	-1987	584	559	542	517	500	551	509	192	160	500	330	1	1	38355514	204	-5.28	1.12	12	0.14	-101.00	475.00	1091	20240820	-51.15	431	20250331	23.67	671	-20.57	20250508	431	23.67	20250331	1091	-51.15	20240820	431	23.67	20250331	0.17	Y	079190	500	191 억	171930	N	N	0	N	N
9	20250516	090542	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	540	5	2	0.93	4042686	7468	2.75	535	546	535	695	375	535	541.34	0.45	-1519	584	559	542	517	500	551	509	192	160	500	330	1	1	38355514	207	-5.35	1.14	12	0.02	-101.00	475.00	1091	20240820	-50.50	431	20250331	25.29	671	-19.52	20250508	431	25.29	20250331	1091	-50.50	20240820	431	25.29	20250331	0.17	Y	079190	500	191 억	171930	N	N	0	N	N
10	20250515	160620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	-13	5	-2.37	146056440	271373	135.16	567	567	525	712	384	548	538.21	0.47	-9154	568	558	549	539	530	563	544	192	164	500	330	1	1	38355514	205	-5.30	1.13	12	0.71	-101.00	475.00	1091	20240820	-50.96	431	20250331	24.13	671	-20.27	20250508	431	24.13	20250331	1091	-50.96	20240820	431	24.13	20250331	0.17	Y	079190	500	191 억	181084	N	N	0	N	N
11	20250515	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	527	-21	5	-3.83	139167942	258444	128.72	567	567	526	712	384	548	538.48	0.47	-6859	568	558	549	539	530	563	544	192	164	500	330	1	1	38355514	202	-5.22	1.11	12	0.67	-101.00	475.00	1091	20240820	-51.70	431	20250331	22.27	671	-21.46	20250508	431	22.27	20250331	1091	-51.70	20240820	431	22.27	20250331	0.17	Y	079190	500	191 억	181084	N	N	0	N	N
12	20250515	140627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	539	-9	5	-1.64	94214673	173560	86.44	567	567	536	712	384	548	542.84	0.47	-5866	568	558	549	539	530	563	544	192	164	500	330	1	1	38355514	207	-5.34	1.13	12	0.45	-101.00	475.00	1091	20240820	-50.60	431	20250331	25.06	671	-19.67	20250508	431	25.06	20250331	1091	-50.60	20240820	431	25.06	20250331	0.17	Y	079190	500	191 억	181084	N	N	0	N	N
13	20250515	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	542	-6	5	-1.09	86805669	159795	79.59	567	567	537	712	384	548	543.23	0.47	-7823	568	558	549	539	530	563	544	192	164	500	330	1	1	38355514	208	-5.37	1.14	12	0.42	-101.00	475.00	1091	20240820	-50.32	431	20250331	25.75	671	-19.23	20250508	431	25.75	20250331	1091	-50.32	20240820	431	25.75	20250331	0.17	Y	079190	500	191 억	181084	N	N	0	N	N
14	20250515	120627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	541	-7	5	-1.28	77534900	142659	71.05	567	567	537	712	384	548	543.50	0.47	-6565	568	558	549	539	530	563	544	192	164	500	330	1	1	38355514	208	-5.36	1.14	12	0.37	-101.00	475.00	1091	20240820	-50.41	431	20250331	25.52	671	-19.37	20250508	431	25.52	20250331	1091	-50.41	20240820	431	25.52	20250331	0.17	Y	079190	500	191 억	181084	N	N	0	N	N
15	20250515	110627	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	537	-11	5	-2.01	74677087	137381	68.42	567	567	537	712	384	548	543.58	0.47	-6507	568	558	549	539	530	563	544	192	164	500	330	1	1	38355514	206	-5.32	1.13	12	0.36	-101.00	475.00	1091	20240820	-50.78	431	20250331	24.59	671	-19.97	20250508	431	24.59	20250331	1091	-50.78	20240820	431	24.59	20250331	0.17	Y	079190	500	191 억	181084	N	N	0	N	N
16	20250515	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	-4	5	-0.73	30643017	55754	27.77	567	567	542	712	384	548	549.61	0.47	-9086	568	558	549	539	530	563	544	192	164	500	330	1	1	38355514	209	-5.39	1.15	12	0.15	-101.00	475.00	1091	20240820	-50.14	431	20250331	26.22	671	-18.93	20250508	431	26.22	20250331	1091	-50.14	20240820	431	26.22	20250331	0.17	Y	079190	500	191 억	181084	N	N	0	N	N
17	20250515	090630	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	551	3	2	0.55	7708534	13858	6.90	567	567	549	712	384	548	556.25	0.47	-5519	568	558	549	539	530	563	544	192	164	500	330	1	1	38355514	211	-5.46	1.16	12	0.04	-101.00	475.00	1091	20240820	-49.50	431	20250331	27.84	671	-17.88	20250508	431	27.84	20250331	1091	-49.50	20240820	431	27.84	20250331	0.17	Y	079190	500	191 억	181084	N	N	0	N	N
18	20250514	160623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	548	1	2	0.18	109071753	198816	56.88	540	559	540	711	383	547	548.61	0.46	3501	570	558	547	535	524	553	530	192	164	500	330	1	1	38355514	210	-5.43	1.15	12	0.52	-101.00	475.00	1091	20240820	-49.77	431	20250331	27.15	671	-18.33	20250508	431	27.15	20250331	1091	-49.77	20240820	431	27.15	20250331	0.17	Y	079190	500	191 억	177479	N	N	0	N	N
19	20250514	150626	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	2	2	0.37	96198971	175324	50.16	540	559	540	711	383	547	548.69	0.46	3524	570	558	547	535	524	553	530	192	164	500	330	1	1	38355514	211	-5.44	1.16	12	0.46	-101.00	475.00	1091	20240820	-49.68	431	20250331	27.38	671	-18.18	20250508	431	27.38	20250331	1091	-49.68	20240820	431	27.38	20250331	0.17	Y	079190	500	191 억	177479	N	N	0	N	N
20	20250514	140625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	548	1	2	0.18	84044031	153103	43.80	540	559	540	711	383	547	548.94	0.46	4437	570	558	547	535	524	553	530	192	164	500	330	1	1	38355514	210	-5.43	1.15	12	0.40	-101.00	475.00	1091	20240820	-49.77	431	20250331	27.15	671	-18.33	20250508	431	27.15	20250331	1091	-49.77	20240820	431	27.15	20250331	0.17	Y	079190	500	191 억	177479	N	N	0	N	N
21	20250514	130625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	2	2	0.37	80190508	146070	41.79	540	559	540	711	383	547	548.99	0.46	4187	570	558	547	535	524	553	530	192	164	500	330	1	1	38355514	211	-5.44	1.16	12	0.38	-101.00	475.00	1091	20240820	-49.68	431	20250331	27.38	671	-18.18	20250508	431	27.38	20250331	1091	-49.68	20240820	431	27.38	20250331	0.17	Y	079190	500	191 억	177479	N	N	0	N	N
22	20250514	120625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	2	2	0.37	78318758	142648	40.81	540	559	540	711	383	547	549.04	0.46	4175	570	558	547	535	524	553	530	192	164	500	330	1	1	38355514	211	-5.44	1.16	12	0.37	-101.00	475.00	1091	20240820	-49.68	431	20250331	27.38	671	-18.18	20250508	431	27.38	20250331	1091	-49.68	20240820	431	27.38	20250331	0.17	Y	079190	500	191 억	177479	N	N	0	N	N
23	20250514	110624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	558	11	2	2.01	73403342	133639	38.23	540	559	540	711	383	547	549.27	0.46	4108	570	558	547	535	524	553	530	192	164	500	330	1	1	38355514	214	-5.52	1.17	12	0.35	-101.00	475.00	1091	20240820	-48.85	431	20250331	29.47	671	-16.84	20250508	431	29.47	20250331	1091	-48.85	20240820	431	29.47	20250331	0.17	Y	079190	500	191 억	177479	N	N	0	N	N
24	20250514	100624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	2	2	0.37	45505375	83007	23.75	540	559	540	711	383	547	548.21	0.46	8582	570	558	547	535	524	553	530	192	164	500	330	1	1	38355514	211	-5.44	1.16	12	0.22	-101.00	475.00	1091	20240820	-49.68	431	20250331	27.38	671	-18.18	20250508	431	27.38	20250331	1091	-49.68	20240820	431	27.38	20250331	0.17	Y	079190	500	191 억	177479	N	N	0	N	N
25	20250514	090629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	552	5	2	0.91	10701316	19638	5.62	540	552	540	711	383	547	544.93	0.46	4051	570	558	547	535	524	553	530	192	164	500	330	1	1	38355514	212	-5.47	1.16	12	0.05	-101.00	475.00	1091	20240820	-49.40	431	20250331	28.07	671	-17.73	20250508	431	28.07	20250331	1091	-49.40	20240820	431	28.07	20250331	0.17	Y	079190	500	191 억	177479	N	N	0	N	N
26	20250513	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	547	-2	5	-0.36	190446135	349545	63.54	559	559	536	713	385	549	544.84	0.49	-10752	575	562	543	530	511	568	536	192	164	500	340	1	1	38355514	210	-5.42	1.15	12	0.91	-101.00	475.00	1091	20240820	-49.86	431	20250331	26.91	671	-18.48	20250508	431	26.91	20250331	1091	-49.86	20240820	431	26.91	20250331	0.17	Y	079190	500	191 억	188231	N	N	0	N	N
27	20250513	150621	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	545	-4	5	-0.73	182688395	335387	60.96	559	559	536	713	385	549	544.71	0.49	-9984	575	562	543	530	511	568	536	192	164	500	340	1	1	38355514	209	-5.40	1.15	12	0.87	-101.00	475.00	1091	20240820	-50.05	431	20250331	26.45	671	-18.78	20250508	431	26.45	20250331	1091	-50.05	20240820	431	26.45	20250331	0.17	Y	079190	500	191 억	188231	N	N	0	N	N
28	20250513	140622	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	543	-6	5	-1.09	152746725	280139	50.92	559	559	536	713	385	549	545.25	0.49	-16735	575	562	543	530	511	568	536	192	164	500	340	1	1	38355514	208	-5.38	1.14	12	0.73	-101.00	475.00	1091	20240820	-50.23	431	20250331	25.99	671	-19.08	20250508	431	25.99	20250331	1091	-50.23	20240820	431	25.99	20250331	0.17	Y	079190	500	191 억	188231	N	N	0	N	N
29	20250513	130623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	548	-1	5	-0.18	138617345	254198	46.20	559	559	536	713	385	549	545.31	0.49	-16988	575	562	543	530	511	568	536	192	164	500	340	1	1	38355514	210	-5.43	1.15	12	0.66	-101.00	475.00	1091	20240820	-49.77	431	20250331	27.15	671	-18.33	20250508	431	27.15	20250331	1091	-49.77	20240820	431	27.15	20250331	0.17	Y	079190	500	191 억	188231	N	N	0	N	N
30	20250513	120624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	1	2	0.18	127686718	234263	42.58	559	559	536	713	385	549	545.06	0.49	-16990	575	562	543	530	511	568	536	192	164	500	340	1	1	38355514	211	-5.45	1.16	12	0.61	-101.00	475.00	1091	20240820	-49.59	431	20250331	27.61	671	-18.03	20250508	431	27.61	20250331	1091	-49.59	20240820	431	27.61	20250331	0.17	Y	079190	500	191 억	188231	N	N	0	N	N
31	20250513	110623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	543	-6	5	-1.09	89956460	165474	30.08	559	559	536	713	385	549	543.63	0.49	-17063	575	562	543	530	511	568	536	192	164	500	340	1	1	38355514	208	-5.38	1.14	12	0.43	-101.00	475.00	1091	20240820	-50.23	431	20250331	25.99	671	-19.08	20250508	431	25.99	20250331	1091	-50.23	20240820	431	25.99	20250331	0.17	Y	079190	500	191 억	188231	N	N	0	N	N
32	20250513	100625	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	-5	5	-0.91	71974947	132267	24.04	559	559	536	713	385	549	544.16	0.49	-16629	575	562	543	530	511	568	536	192	164	500	340	1	1	38355514	209	-5.39	1.15	12	0.34	-101.00	475.00	1091	20240820	-50.14	431	20250331	26.22	671	-18.93	20250508	431	26.22	20250331	1091	-50.14	20240820	431	26.22	20250331	0.17	Y	079190	500	191 억	188231	N	N	0	N	N
33	20250513	090628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	553	4	2	0.73	8169452	14774	2.69	559	559	549	713	385	549	552.96	0.49	-626	575	562	543	530	511	568	536	192	164	500	340	1	1	38355514	212	-5.48	1.16	12	0.04	-101.00	475.00	1091	20240820	-49.31	431	20250331	28.31	671	-17.59	20250508	431	28.31	20250331	1091	-49.31	20240820	431	28.31	20250331	0.17	Y	079190	500	191 억	188231	N	N	0	N	N
34	20250512	160612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	11	2	2.04	298637146	549795	59.69	538	556	524	699	377	538	543.15	0.49	225	584	560	538	514	492	550	504	192	161	500	330	1	1	38355514	211	-5.44	1.16	12	1.43	-101.00	475.00	1091	20240820	-49.68	431	20250331	27.38	671	-18.18	20250508	431	27.38	20250331	1091	-49.68	20240820	431	27.38	20250331	0.17	Y	079190	500	191 억	187463	N	N	0	N	N
35	20250512	150619	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	550	12	2	2.23	289410039	532973	57.86	538	556	524	699	377	538	543.01	0.49	440	584	560	538	514	492	550	504	192	161	500	330	1	1	38355514	211	-5.45	1.16	12	1.39	-101.00	475.00	1091	20240820	-49.59	431	20250331	27.61	671	-18.03	20250508	431	27.61	20250331	1091	-49.59	20240820	431	27.61	20250331	0.17	Y	079190	500	191 억	187463	N	N	0	N	N
36	20250512	140618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	554	16	2	2.97	269083828	495929	53.84	538	556	524	699	377	538	542.59	0.49	-1050	584	560	538	514	492	550	504	192	161	500	330	1	1	38355514	212	-5.49	1.17	12	1.29	-101.00	475.00	1091	20240820	-49.22	431	20250331	28.54	671	-17.44	20250508	431	28.54	20250331	1091	-49.22	20240820	431	28.54	20250331	0.17	Y	079190	500	191 억	187463	N	N	0	N	N
37	20250512	130617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	6	2	1.12	211606739	391421	42.49	538	555	524	699	377	538	540.61	0.49	-15197	584	560	538	514	492	550	504	192	161	500	330	1	1	38355514	209	-5.39	1.15	12	1.02	-101.00	475.00	1091	20240820	-50.14	431	20250331	26.22	671	-18.93	20250508	431	26.22	20250331	1091	-50.14	20240820	431	26.22	20250331	0.17	Y	079190	500	191 억	187463	N	N	0	N	N
38	20250512	120618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	11	2	2.04	204503880	378290	41.07	538	555	524	699	377	538	540.60	0.49	-15556	584	560	538	514	492	550	504	192	161	500	330	1	1	38355514	211	-5.44	1.16	12	0.99	-101.00	475.00	1091	20240820	-49.68	431	20250331	27.38	671	-18.18	20250508	431	27.38	20250331	1091	-49.68	20240820	431	27.38	20250331	0.17	Y	079190	500	191 억	187463	N	N	0	N	N
39	20250512	110617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	544	6	2	1.12	164508298	304567	33.06	538	555	524	699	377	538	540.14	0.49	-4471	584	560	538	514	492	550	504	192	161	500	330	1	1	38355514	209	-5.39	1.15	12	0.79	-101.00	475.00	1091	20240820	-50.14	431	20250331	26.22	671	-18.93	20250508	431	26.22	20250331	1091	-50.14	20240820	431	26.22	20250331	0.17	Y	079190	500	191 억	187463	N	N	0	N	N
40	20250512	100616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	541	3	2	0.56	118202184	220091	23.89	538	551	524	699	377	538	537.06	0.49	-9340	584	560	538	514	492	550	504	192	161	500	330	1	1	38355514	208	-5.36	1.14	12	0.57	-101.00	475.00	1091	20240820	-50.41	431	20250331	25.52	671	-19.37	20250508	431	25.52	20250331	1091	-50.41	20240820	431	25.52	20250331	0.17	Y	079190	500	191 억	187463	N	N	0	N	N
41	20250512	090617	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	528	-10	5	-1.86	35099543	65501	7.11	538	538	527	699	377	538	535.86	0.49	-792	584	560	538	514	492	550	504	192	161	500	330	1	1	38355514	203	-5.23	1.11	12	0.17	-101.00	475.00	1091	20240820	-51.60	431	20250331	22.51	671	-21.31	20250508	431	22.51	20250331	1091	-51.60	20240820	431	22.51	20250331	0.17	Y	079190	500	191 억	187463	N	N	0	N	N
42	20250509	160613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	538	-11	5	-2.00	494896605	918682	13.52	559	562	516	713	385	549	538.70	0.45	13798	711	629	589	507	467	610	488	192	164	500	340	1	1	38355514	206	-5.33	1.13	12	2.40	-101.00	475.00	1091	20240820	-50.69	431	20250331	24.83	671	-19.82	20250508	431	24.83	20250331	1091	-50.69	20240820	431	24.83	20250331	0.17	Y	079190	500	191 억	172902	N	N	0	N	N
43	20250509	150618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	539	-10	5	-1.82	455888595	846358	12.45	559	562	516	713	385	549	538.65	0.45	5358	711	629	589	507	467	610	488	192	164	500	340	1	1	38355514	207	-5.34	1.13	12	2.21	-101.00	475.00	1091	20240820	-50.60	431	20250331	25.06	671	-19.67	20250508	431	25.06	20250331	1091	-50.60	20240820	431	25.06	20250331	0.17	Y	079190	500	191 억	172902	N	N	0	N	N
44	20250509	140615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	524	-25	5	-4.55	420493448	779921	11.48	559	562	516	713	385	549	539.15	0.45	8383	711	629	589	507	467	610	488	192	164	500	340	1	1	38355514	201	-5.19	1.10	12	2.03	-101.00	475.00	1091	20240820	-51.97	431	20250331	21.58	671	-21.91	20250508	431	21.58	20250331	1091	-51.97	20240820	431	21.58	20250331	0.17	Y	079190	500	191 억	172902	N	N	0	N	N
45	20250509	130616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	526	-23	5	-4.19	397250551	735406	10.82	559	562	524	713	385	549	540.18	0.45	9524	711	629	589	507	467	610	488	192	164	500	340	1	1	38355514	202	-5.21	1.11	12	1.92	-101.00	475.00	1091	20240820	-51.79	431	20250331	22.04	671	-21.61	20250508	431	22.04	20250331	1091	-51.79	20240820	431	22.04	20250331	0.17	Y	079190	500	191 억	172902	N	N	0	N	N
46	20250509	120616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	537	-12	5	-2.19	367839740	680019	10.01	559	562	524	713	385	549	540.93	0.45	2744	711	629	589	507	467	610	488	192	164	500	340	1	1	38355514	206	-5.32	1.13	12	1.77	-101.00	475.00	1091	20240820	-50.78	431	20250331	24.59	671	-19.97	20250508	431	24.59	20250331	1091	-50.78	20240820	431	24.59	20250331	0.17	Y	079190	500	191 억	172902	N	N	0	N	N
47	20250509	110615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	536	-13	5	-2.37	324813753	599271	8.82	559	562	525	713	385	549	542.01	0.45	2458	711	629	589	507	467	610	488	192	164	500	340	1	1	38355514	206	-5.31	1.13	12	1.56	-101.00	475.00	1091	20240820	-50.87	431	20250331	24.36	671	-20.12	20250508	431	24.36	20250331	1091	-50.87	20240820	431	24.36	20250331	0.17	Y	079190	500	191 억	172902	N	N	0	N	N
48	20250509	100618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	535	-14	5	-2.55	284093299	522752	7.69	559	562	528	713	385	549	543.46	0.45	8921	711	629	589	507	467	610	488	192	164	500	340	1	1	38355514	205	-5.30	1.13	12	1.36	-101.00	475.00	1091	20240820	-50.96	431	20250331	24.13	671	-20.27	20250508	431	24.13	20250331	1091	-50.96	20240820	431	24.13	20250331	0.17	Y	079190	500	191 억	172902	N	N	0	N	N
49	20250509	090618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	555	6	2	1.09	67997631	123477	1.82	559	562	541	713	385	549	550.69	0.45	13075	711	629	589	507	467	610	488	192	164	500	340	1	1	38355514	213	-5.50	1.17	12	0.32	-101.00	475.00	1091	20240820	-49.13	431	20250331	28.77	671	-17.29	20250508	431	28.77	20250331	1091	-49.13	20240820	431	28.77	20250331	0.17	Y	079190	500	191 억	172902	N	N	0	N	N
50	20250508	160607	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	549	-68	5	-11.02	4163285024	6777640	86.27	602	671	549	802	432	617	614.28	0.52	-24748	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	211	-5.44	1.16	12	17.67	-101.00	475.00	1091	20240820	-49.68	431	20250331	27.38	671	-18.18	20250508	431	27.38	20250331	1091	-49.68	20240820	431	27.38	20250331	0.17	Y	079190	500	191 억	199662	N	N	0	N	N
51	20250508	150615	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	554	-63	5	-10.21	4091197205	6646807	84.61	602	671	552	802	432	617	615.51	0.52	-23444	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	212	-5.49	1.17	12	17.33	-101.00	475.00	1091	20240820	-49.22	431	20250331	28.54	671	-17.44	20250508	431	28.54	20250331	1091	-49.22	20240820	431	28.54	20250331	0.17	Y	079190	500	191 억	199662	N	N	0	N	N
52	20250508	140613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	559	-58	5	-9.40	4003698389	6489651	82.61	602	671	555	802	432	617	616.94	0.52	-16041	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	214	-5.53	1.18	12	16.92	-101.00	475.00	1091	20240820	-48.76	431	20250331	29.70	671	-16.69	20250508	431	29.70	20250331	1091	-48.76	20240820	431	29.70	20250331	0.17	Y	079190	500	191 억	199662	N	N	0	N	N
53	20250508	130614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	577	-40	5	-6.48	3786431672	6105006	77.71	602	671	574	802	432	617	620.22	0.52	-10013	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	221	-5.71	1.21	12	15.92	-101.00	475.00	1091	20240820	-47.11	431	20250331	33.87	671	-14.01	20250508	431	33.87	20250331	1091	-47.11	20240820	431	33.87	20250331	0.17	Y	079190	500	191 억	199662	N	N	0	N	N
54	20250508	120612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	584	-33	5	-5.35	3714559724	5980927	76.13	602	671	574	802	432	617	621.07	0.52	-13049	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	224	-5.78	1.23	12	15.59	-101.00	475.00	1091	20240820	-46.47	431	20250331	35.50	671	-12.97	20250508	431	35.50	20250331	1091	-46.47	20240820	431	35.50	20250331	0.17	Y	079190	500	191 억	199662	N	N	0	N	N
55	20250508	110610	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	580	-37	5	-6.00	3662323514	5891032	74.99	602	671	574	802	432	617	621.68	0.52	-10910	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	222	-5.74	1.22	12	15.36	-101.00	475.00	1091	20240820	-46.84	431	20250331	34.57	671	-13.56	20250508	431	34.57	20250331	1091	-46.84	20240820	431	34.57	20250331	0.17	Y	079190	500	191 억	199662	N	N	0	N	N
56	20250508	100612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	592	-25	5	-4.05	3374388278	5407391	68.83	602	671	574	802	432	617	624.03	0.52	-16916	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	227	-5.86	1.25	12	14.10	-101.00	475.00	1091	20240820	-45.74	431	20250331	37.35	671	-11.77	20250508	431	37.35	20250331	1091	-45.74	20240820	431	37.35	20250331	0.17	Y	079190	500	191 억	199662	N	N	0	N	N
57	20250508	090616	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	626	9	2	1.46	1858551817	2916782	37.13	602	671	602	802	432	617	637.19	0.52	-26634	709	663	571	525	433	686	548	192	185	500	380	1	1	38355514	240	-6.20	1.32	12	7.60	-101.00	475.00	1091	20240820	-42.62	431	20250331	45.24	671	-6.71	20250508	431	45.24	20250331	1091	-42.62	20240820	431	45.24	20250331	0.17	Y	079190	500	191 억	199662	N	N	0	N	N
58	20250502	160606	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	475	-11	5	-2.26	97432537	202988	145.98	486	489	470	631	341	486	479.99	0.53	2999	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	182	-4.70	1.00	12	0.53	-101.00	475.00	1091	20240820	-56.46	431	20250331	10.21	609	-22.00	20250108	431	10.21	20250331	1091	-56.46	20240820	431	10.21	20250331	0.17	Y	079190	500	191 억	201560	N	N	0	N	N
59	20250502	150613	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	485	-1	5	-0.21	97010420	202100	145.34	486	489	470	631	341	486	480.01	0.53	3031	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	186	-4.80	1.02	12	0.53	-101.00	475.00	1091	20240820	-55.55	431	20250331	12.53	609	-20.36	20250108	431	12.53	20250331	1091	-55.55	20240820	431	12.53	20250331	0.17	Y	079190	500	191 억	201560	N	N	0	N	N
60	20250502	140611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	482	-4	5	-0.82	83384686	173776	124.97	486	489	470	631	341	486	479.84	0.53	6464	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	185	-4.77	1.01	12	0.45	-101.00	475.00	1091	20240820	-55.82	431	20250331	11.83	609	-20.85	20250108	431	11.83	20250331	1091	-55.82	20240820	431	11.83	20250331	0.17	Y	079190	500	191 억	201560	N	N	0	N	N
61	20250502	130612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	476	-10	5	-2.06	75440275	157184	113.04	486	489	470	631	341	486	479.95	0.53	-1328	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	183	-4.71	1.00	12	0.41	-101.00	475.00	1091	20240820	-56.37	431	20250331	10.44	609	-21.84	20250108	431	10.44	20250331	1091	-56.37	20240820	431	10.44	20250331	0.17	Y	079190	500	191 억	201560	N	N	0	N	N
62	20250502	120611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	0	3	0.00	64387941	134111	96.45	486	489	470	631	341	486	480.11	0.53	-1644	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	186	-4.81	1.02	12	0.35	-101.00	475.00	1091	20240820	-55.45	431	20250331	12.76	609	-20.20	20250108	431	12.76	20250331	1091	-55.45	20240820	431	12.76	20250331	0.17	Y	079190	500	191 억	201560	N	N	0	N	N
63	20250502	110611	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	483	-3	5	-0.62	48413306	101088	72.70	486	489	470	631	341	486	478.92	0.53	238	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	185	-4.78	1.02	12	0.26	-101.00	475.00	1091	20240820	-55.73	431	20250331	12.06	609	-20.69	20250108	431	12.06	20250331	1091	-55.73	20240820	431	12.06	20250331	0.17	Y	079190	500	191 억	201560	N	N	0	N	N
64	20250502	100609	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	486	0	3	0.00	29070305	61165	43.99	486	489	470	631	341	486	475.28	0.53	185	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	186	-4.81	1.02	12	0.16	-101.00	475.00	1091	20240820	-55.45	431	20250331	12.76	609	-20.20	20250108	431	12.76	20250331	1091	-55.45	20240820	431	12.76	20250331	0.17	Y	079190	500	191 억	201560	N	N	0	N	N
65	20250502	090612	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	481	-5	5	-1.03	4068551	8439	6.07	486	486	478	631	341	486	482.11	0.53	-259	511	498	489	476	467	494	472	192	145	500	300	1	1	38355514	184	-4.76	1.01	12	0.02	-101.00	475.00	1091	20240820	-55.91	431	20250331	11.60	609	-21.02	20250108	431	11.60	20250331	1091	-55.91	20240820	431	11.60	20250331	0.17	Y	079190	500	191 억	201560	N	N	0	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History