KissMeData/088280/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

28 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	160555	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	0	3	0.00	67872704	29147	139.49	2375	2395	2300	3080	1660	2370	2328.27	19.08	-1237	2446	2407	2381	2342	2316	2395	2330	173	710	1000	1610	5	1	17306490	410	-18.37	0.98	12	0.17	-129.00	2424.00	3930	20240508	-39.69	1972	20241209	20.18	3900	-39.23	20250107	2125	11.53	20250409	3900	-39.23	20250107	1972	20.18	20241209	0.03	Y	088280	1000	173 억	3302059	N	N	0	N	N
3	20250516	150603	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2315	-55	5	-2.32	61337759	26376	126.23	2375	2395	2300	3080	1660	2370	2325.51	19.08	-1146	2446	2407	2381	2342	2316	2395	2330	173	710	1000	1610	5	1	17306490	401	-17.95	0.96	12	0.15	-129.00	2424.00	3930	20240508	-41.09	1972	20241209	17.39	3900	-40.64	20250107	2125	8.94	20250409	3900	-40.64	20250107	1972	17.39	20241209	0.03	Y	088280	1000	173 억	3302059	N	N	0	N	N
4	20250516	140600	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	0	3	0.00	59906159	25763	123.29	2375	2395	2300	3080	1660	2370	2325.28	19.08	-1082	2446	2407	2381	2342	2316	2395	2330	173	710	1000	1610	5	1	17306490	410	-18.37	0.98	12	0.15	-129.00	2424.00	3930	20240508	-39.69	1972	20241209	20.18	3900	-39.23	20250107	2125	11.53	20250409	3900	-39.23	20250107	1972	20.18	20241209	0.03	Y	088280	1000	173 억	3302059	N	N	0	N	N
5	20250516	130558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2350	-20	5	-0.84	58006599	24959	119.44	2375	2395	2300	3080	1660	2370	2324.08	19.08	-961	2446	2407	2381	2342	2316	2395	2330	173	710	1000	1610	5	1	17306490	407	-18.22	0.97	12	0.14	-129.00	2424.00	3930	20240508	-40.20	1972	20241209	19.17	3900	-39.74	20250107	2125	10.59	20250409	3900	-39.74	20250107	1972	19.17	20241209	0.03	Y	088280	1000	173 억	3302059	N	N	0	N	N
6	20250516	120559	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2330	-40	5	-1.69	54786239	23584	112.86	2375	2395	2300	3080	1660	2370	2323.03	19.08	-258	2446	2407	2381	2342	2316	2395	2330	173	710	1000	1610	5	1	17306490	403	-18.06	0.96	12	0.14	-129.00	2424.00	3930	20240508	-40.71	1972	20241209	18.15	3900	-40.26	20250107	2125	9.65	20250409	3900	-40.26	20250107	1972	18.15	20241209	0.03	Y	088280	1000	173 억	3302059	N	N	0	N	N
7	20250516	110539	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2320	-50	5	-2.11	44182894	19002	90.94	2375	2395	2300	3080	1660	2370	2325.17	19.08	231	2446	2407	2381	2342	2316	2395	2330	173	710	1000	1610	5	1	17306490	402	-17.98	0.96	12	0.11	-129.00	2424.00	3930	20240508	-40.97	1972	20241209	17.65	3900	-40.51	20250107	2125	9.18	20250409	3900	-40.51	20250107	1972	17.65	20241209	0.03	Y	088280	1000	173 억	3302059	N	N	0	N	N
8	20250516	100602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2325	-45	5	-1.90	37644169	16170	77.38	2375	2395	2310	3080	1660	2370	2328.03	19.08	-178	2446	2407	2381	2342	2316	2395	2330	173	710	1000	1610	5	1	17306490	402	-18.02	0.96	12	0.09	-129.00	2424.00	3930	20240508	-40.84	1972	20241209	17.90	3900	-40.38	20250107	2125	9.41	20250409	3900	-40.38	20250107	1972	17.90	20241209	0.03	Y	088280	1000	173 억	3302059	N	N	0	N	N
9	20250516	090602	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	20	2	0.84	1448690	610	2.92	2375	2390	2345	3080	1660	2370	2374.90	19.08	-477	2446	2407	2381	2342	2316	2395	2330	173	710	1000	1610	5	1	17306490	414	-18.53	0.99	12	0.00	-129.00	2424.00	3930	20240508	-39.19	1972	20241209	21.20	3900	-38.72	20250107	2125	12.47	20250409	3900	-38.72	20250107	1972	21.20	20241209	0.03	Y	088280	1000	173 억	3302059	N	N	0	N	N
10	20250515	160642	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2370	-40	5	-1.66	49505219	20840	101.73	2410	2420	2355	3130	1690	2410	2375.49	19.10	-2269	2556	2482	2441	2367	2326	2462	2347	173	720	1000	1630	5	1	17306490	410	-18.37	0.98	12	0.12	-129.00	2424.00	3930	20240508	-39.69	1972	20241209	20.18	3900	-39.23	20250107	2125	11.53	20250409	3900	-39.23	20250107	1972	20.18	20241209	0.03	Y	088280	1000	173 억	3305687	N	N	0	N	N
11	20250515	150648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2375	-35	5	-1.45	45186734	19011	92.80	2410	2420	2355	3130	1690	2410	2376.87	19.10	-2034	2556	2482	2441	2367	2326	2462	2347	173	720	1000	1630	5	1	17306490	411	-18.41	0.98	12	0.11	-129.00	2424.00	3930	20240508	-39.57	1972	20241209	20.44	3900	-39.10	20250107	2125	11.76	20250409	3900	-39.10	20250107	1972	20.44	20241209	0.03	Y	088280	1000	173 억	3305687	N	N	0	N	N
12	20250515	140650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2380	-30	5	-1.24	35086544	14731	71.91	2410	2420	2360	3130	1690	2410	2381.82	19.10	-1223	2556	2482	2441	2367	2326	2462	2347	173	720	1000	1630	5	1	17306490	412	-18.45	0.98	12	0.09	-129.00	2424.00	3930	20240508	-39.44	1972	20241209	20.69	3900	-38.97	20250107	2125	12.00	20250409	3900	-38.97	20250107	1972	20.69	20241209	0.03	Y	088280	1000	173 억	3305687	N	N	0	N	N
13	20250515	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2385	-25	5	-1.04	17975434	7506	36.64	2410	2420	2380	3130	1690	2410	2394.81	19.10	-2475	2556	2482	2441	2367	2326	2462	2347	173	720	1000	1630	5	1	17306490	413	-18.49	0.98	12	0.04	-129.00	2424.00	3930	20240508	-39.31	1972	20241209	20.94	3900	-38.85	20250107	2125	12.24	20250409	3900	-38.85	20250107	1972	20.94	20241209	0.03	Y	088280	1000	173 억	3305687	N	N	0	N	N
14	20250515	120649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2400	-10	5	-0.41	15974354	6669	32.55	2410	2420	2380	3130	1690	2410	2395.31	19.10	-2239	2556	2482	2441	2367	2326	2462	2347	173	720	1000	1630	5	1	17306490	415	-18.60	0.99	12	0.04	-129.00	2424.00	3930	20240508	-38.93	1972	20241209	21.70	3900	-38.46	20250107	2125	12.94	20250409	3900	-38.46	20250107	1972	21.70	20241209	0.03	Y	088280	1000	173 억	3305687	N	N	0	N	N
15	20250515	110650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	0	3	0.00	15549129	6491	31.69	2410	2420	2380	3130	1690	2410	2395.49	19.10	-2201	2556	2482	2441	2367	2326	2462	2347	173	720	1000	1630	5	1	17306490	417	-18.68	0.99	12	0.04	-129.00	2424.00	3930	20240508	-38.68	1972	20241209	22.21	3900	-38.21	20250107	2125	13.41	20250409	3900	-38.21	20250107	1972	22.21	20241209	0.03	Y	088280	1000	173 억	3305687	N	N	0	N	N
16	20250515	100648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2390	-20	5	-0.83	7745554	3227	15.75	2410	2420	2390	3130	1690	2410	2400.23	19.10	-1949	2556	2482	2441	2367	2326	2462	2347	173	720	1000	1630	5	1	17306490	414	-18.53	0.99	12	0.02	-129.00	2424.00	3930	20240508	-39.19	1972	20241209	21.20	3900	-38.72	20250107	2125	12.47	20250409	3900	-38.72	20250107	1972	21.20	20241209	0.03	Y	088280	1000	173 억	3305687	N	N	0	N	N
17	20250515	090653	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2405	-5	5	-0.21	1965985	816	3.98	2410	2420	2405	3130	1690	2410	2409.30	19.10	-555	2556	2482	2441	2367	2326	2462	2347	173	720	1000	1630	5	1	17306490	416	-18.64	0.99	12	0.00	-129.00	2424.00	3930	20240508	-38.80	1972	20241209	21.96	3900	-38.33	20250107	2125	13.18	20250409	3900	-38.33	20250107	1972	21.96	20241209	0.03	Y	088280	1000	173 억	3305687	N	N	0	N	N
18	20250514	160645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2410	-70	5	-2.82	49851972	20486	239.94	2480	2515	2400	3220	1740	2480	2433.47	19.11	21	2590	2535	2500	2445	2410	2517	2427	173	740	1000	1680	5	1	17306490	417	-18.68	0.99	12	0.12	-129.00	2424.00	3930	20240508	-38.68	1972	20241209	22.21	3900	-38.21	20250107	2125	13.41	20250409	3900	-38.21	20250107	1972	22.21	20241209	0.03	Y	088280	1000	173 억	3306415	N	N	0	N	N
19	20250514	150649	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-30	5	-1.21	26713122	10897	127.63	2480	2515	2415	3220	1740	2480	2451.42	19.11	-978	2590	2535	2500	2445	2410	2517	2427	173	740	1000	1680	5	1	17306490	424	-18.99	1.01	12	0.06	-129.00	2424.00	3930	20240508	-37.66	1972	20241209	24.24	3900	-37.18	20250107	2125	15.29	20250409	3900	-37.18	20250107	1972	24.24	20241209	0.03	Y	088280	1000	173 억	3306415	N	N	0	N	N
20	20250514	140648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-30	5	-1.21	26196227	10686	125.16	2480	2515	2415	3220	1740	2480	2451.45	19.11	-772	2590	2535	2500	2445	2410	2517	2427	173	740	1000	1680	5	1	17306490	424	-18.99	1.01	12	0.06	-129.00	2424.00	3930	20240508	-37.66	1972	20241209	24.24	3900	-37.18	20250107	2125	15.29	20250409	3900	-37.18	20250107	1972	24.24	20241209	0.03	Y	088280	1000	173 억	3306415	N	N	0	N	N
21	20250514	130648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2450	-30	5	-1.21	25679848	10475	122.69	2480	2515	2415	3220	1740	2480	2451.54	19.11	-672	2590	2535	2500	2445	2410	2517	2427	173	740	1000	1680	5	1	17306490	424	-18.99	1.01	12	0.06	-129.00	2424.00	3930	20240508	-37.66	1972	20241209	24.24	3900	-37.18	20250107	2125	15.29	20250409	3900	-37.18	20250107	1972	24.24	20241209	0.03	Y	088280	1000	173 억	3306415	N	N	0	N	N
22	20250514	120648	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	-40	5	-1.61	22459561	9158	107.26	2480	2515	2415	3220	1740	2480	2452.45	19.11	622	2590	2535	2500	2445	2410	2517	2427	173	740	1000	1680	5	1	17306490	422	-18.91	1.01	12	0.05	-129.00	2424.00	3930	20240508	-37.91	1972	20241209	23.73	3900	-37.44	20250107	2125	14.82	20250409	3900	-37.44	20250107	1972	23.73	20241209	0.03	Y	088280	1000	173 억	3306415	N	N	0	N	N
23	20250514	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	5	2	0.20	8260446	3328	38.98	2480	2515	2455	3220	1740	2480	2482.11	19.11	-1157	2590	2535	2500	2445	2410	2517	2427	173	740	1000	1680	5	1	17306490	430	-19.26	1.03	12	0.02	-129.00	2424.00	3930	20240508	-36.77	1972	20241209	26.01	3900	-36.28	20250107	2125	16.94	20250409	3900	-36.28	20250107	1972	26.01	20241209	0.03	Y	088280	1000	173 억	3306415	N	N	0	N	N
24	20250514	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2485	5	2	0.20	6136975	2467	28.89	2480	2515	2470	3220	1740	2480	2487.63	19.11	-868	2590	2535	2500	2445	2410	2517	2427	173	740	1000	1680	5	1	17306490	430	-19.26	1.03	12	0.01	-129.00	2424.00	3930	20240508	-36.77	1972	20241209	26.01	3900	-36.28	20250107	2125	16.94	20250409	3900	-36.28	20250107	1972	26.01	20241209	0.03	Y	088280	1000	173 억	3306415	N	N	0	N	N
25	20250514	090651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	25	2	1.01	1855235	747	8.75	2480	2505	2470	3220	1740	2480	2483.58	19.11	-465	2590	2535	2500	2445	2410	2517	2427	173	740	1000	1680	5	1	17306490	434	-19.42	1.03	12	0.00	-129.00	2424.00	3930	20240508	-36.26	1972	20241209	27.03	3900	-35.77	20250107	2125	17.88	20250409	3900	-35.77	20250107	1972	27.03	20241209	0.03	Y	088280	1000	173 억	3306415	N	N	0	N	N
26	20250513	160635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	0	3	0.00	20610375	8302	90.73	2500	2555	2465	3220	1740	2480	2482.58	19.11	-948	2540	2510	2460	2430	2380	2525	2445	173	740	1000	1680	5	1	17306490	429	-19.22	1.02	12	0.05	-129.00	2424.00	3930	20240508	-36.90	1972	20241209	25.76	3900	-36.41	20250107	2125	16.71	20250409	3900	-36.41	20250107	1972	25.76	20241209	0.03	Y	088280	1000	173 억	3307707	N	N	0	N	N
27	20250513	150643	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	15	2	0.60	19288580	7769	84.91	2500	2555	2465	3220	1740	2480	2482.76	19.11	-939	2540	2510	2460	2430	2380	2525	2445	173	740	1000	1680	5	1	17306490	432	-19.34	1.03	12	0.04	-129.00	2424.00	3930	20240508	-36.51	1972	20241209	26.52	3900	-36.03	20250107	2125	17.41	20250409	3900	-36.03	20250107	1972	26.52	20241209	0.03	Y	088280	1000	173 억	3307707	N	N	0	N	N
28	20250513	140645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	-10	5	-0.40	17557000	7070	77.27	2500	2555	2465	3220	1740	2480	2483.31	19.11	-738	2540	2510	2460	2430	2380	2525	2445	173	740	1000	1680	5	1	17306490	427	-19.15	1.02	12	0.04	-129.00	2424.00	3930	20240508	-37.15	1972	20241209	25.25	3900	-36.67	20250107	2125	16.24	20250409	3900	-36.67	20250107	1972	25.25	20241209	0.03	Y	088280	1000	173 억	3307707	N	N	0	N	N
29	20250513	130645	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	0	3	0.00	16462780	6628	72.44	2500	2555	2465	3220	1740	2480	2483.82	19.11	-576	2540	2510	2460	2430	2380	2525	2445	173	740	1000	1680	5	1	17306490	429	-19.22	1.02	12	0.04	-129.00	2424.00	3930	20240508	-36.90	1972	20241209	25.76	3900	-36.41	20250107	2125	16.71	20250409	3900	-36.41	20250107	1972	25.76	20241209	0.03	Y	088280	1000	173 억	3307707	N	N	0	N	N
30	20250513	120646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	20	2	0.81	12291500	4946	54.05	2500	2555	2465	3220	1740	2480	2485.14	19.11	-705	2540	2510	2460	2430	2380	2525	2445	173	740	1000	1680	5	1	17306490	433	-19.38	1.03	12	0.03	-129.00	2424.00	3930	20240508	-36.39	1972	20241209	26.77	3900	-35.90	20250107	2125	17.65	20250409	3900	-35.90	20250107	1972	26.77	20241209	0.03	Y	088280	1000	173 억	3307707	N	N	0	N	N
31	20250513	110646	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	15	2	0.60	9767103	3935	43.01	2500	2555	2465	3220	1740	2480	2482.11	19.11	-434	2540	2510	2460	2430	2380	2525	2445	173	740	1000	1680	5	1	17306490	432	-19.34	1.03	12	0.02	-129.00	2424.00	3930	20240508	-36.51	1972	20241209	26.52	3900	-36.03	20250107	2125	17.41	20250409	3900	-36.03	20250107	1972	26.52	20241209	0.03	Y	088280	1000	173 억	3307707	N	N	0	N	N
32	20250513	100647	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	0	3	0.00	6316493	2543	27.79	2500	2555	2465	3220	1740	2480	2483.87	19.11	-351	2540	2510	2460	2430	2380	2525	2445	173	740	1000	1680	5	1	17306490	429	-19.22	1.02	12	0.01	-129.00	2424.00	3930	20240508	-36.90	1972	20241209	25.76	3900	-36.41	20250107	2125	16.71	20250409	3900	-36.41	20250107	1972	25.76	20241209	0.03	Y	088280	1000	173 억	3307707	N	N	0	N	N
33	20250513	090650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	30	2	1.21	1634175	653	7.14	2500	2555	2475	3220	1740	2480	2502.57	19.11	-162	2540	2510	2460	2430	2380	2525	2445	173	740	1000	1680	5	1	17306490	434	-19.46	1.04	12	0.00	-129.00	2424.00	3930	20240508	-36.13	1972	20241209	27.28	3900	-35.64	20250107	2125	18.12	20250409	3900	-35.64	20250107	1972	27.28	20241209	0.03	Y	088280	1000	173 억	3307707	N	N	0	N	N
34	20250512	160633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	50	2	2.06	21337586	8750	41.71	2450	2490	2410	3155	1705	2430	2438.11	19.12	458	2610	2520	2465	2375	2320	2492	2347	173	725	1000	1650	5	1	17306490	429	-19.22	1.02	12	0.05	-129.00	2424.00	3930	20240508	-36.90	1972	20241209	25.76	3900	-36.41	20250107	2125	16.71	20250409	3900	-36.41	20250107	1972	25.76	20241209	0.02	Y	088280	1000	173 억	3308912	N	N	0	N	N
35	20250512	150641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	50	2	2.06	19881858	8163	38.92	2450	2490	2410	3155	1705	2430	2435.61	19.12	490	2610	2520	2465	2375	2320	2492	2347	173	725	1000	1650	5	1	17306490	429	-19.22	1.02	12	0.05	-129.00	2424.00	3930	20240508	-36.90	1972	20241209	25.76	3900	-36.41	20250107	2125	16.71	20250409	3900	-36.41	20250107	1972	25.76	20241209	0.02	Y	088280	1000	173 억	3308912	N	N	0	N	N
36	20250512	140639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	50	2	2.06	18513293	7608	36.27	2450	2490	2410	3155	1705	2430	2433.40	19.12	531	2610	2520	2465	2375	2320	2492	2347	173	725	1000	1650	5	1	17306490	429	-19.22	1.02	12	0.04	-129.00	2424.00	3930	20240508	-36.90	1972	20241209	25.76	3900	-36.41	20250107	2125	16.71	20250409	3900	-36.41	20250107	1972	25.76	20241209	0.02	Y	088280	1000	173 억	3308912	N	N	0	N	N
37	20250512	130639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2475	45	2	1.85	16266245	6696	31.92	2450	2490	2410	3155	1705	2430	2429.25	19.12	624	2610	2520	2465	2375	2320	2492	2347	173	725	1000	1650	5	1	17306490	428	-19.19	1.02	12	0.04	-129.00	2424.00	3930	20240508	-37.02	1972	20241209	25.51	3900	-36.54	20250107	2125	16.47	20250409	3900	-36.54	20250107	1972	25.51	20241209	0.02	Y	088280	1000	173 억	3308912	N	N	0	N	N
38	20250512	120640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	10	2	0.41	12601405	5192	24.75	2450	2490	2410	3155	1705	2430	2427.08	19.12	248	2610	2520	2465	2375	2320	2492	2347	173	725	1000	1650	5	1	17306490	422	-18.91	1.01	12	0.03	-129.00	2424.00	3930	20240508	-37.91	1972	20241209	23.73	3900	-37.44	20250107	2125	14.82	20250409	3900	-37.44	20250107	1972	23.73	20241209	0.02	Y	088280	1000	173 억	3308912	N	N	0	N	N
39	20250512	110640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	10	2	0.41	10276970	4233	20.18	2450	2490	2410	3155	1705	2430	2427.82	19.12	36	2610	2520	2465	2375	2320	2492	2347	173	725	1000	1650	5	1	17306490	422	-18.91	1.01	12	0.02	-129.00	2424.00	3930	20240508	-37.91	1972	20241209	23.73	3900	-37.44	20250107	2125	14.82	20250409	3900	-37.44	20250107	1972	23.73	20241209	0.02	Y	088280	1000	173 억	3308912	N	N	0	N	N
40	20250512	100638	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	15	2	0.62	9315045	3839	18.30	2450	2490	2410	3155	1705	2430	2426.42	19.12	49	2610	2520	2465	2375	2320	2492	2347	173	725	1000	1650	5	1	17306490	423	-18.95	1.01	12	0.02	-129.00	2424.00	3930	20240508	-37.79	1972	20241209	23.99	3900	-37.31	20250107	2125	15.06	20250409	3900	-37.31	20250107	1972	23.99	20241209	0.02	Y	088280	1000	173 억	3308912	N	N	0	N	N
41	20250512	090639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	10	2	0.41	1475700	602	2.87	2450	2490	2440	3155	1705	2430	2451.33	19.12	135	2610	2520	2465	2375	2320	2492	2347	173	725	1000	1650	5	1	17306490	422	-18.91	1.01	12	0.00	-129.00	2424.00	3930	20240508	-37.91	1972	20241209	23.73	3900	-37.44	20250107	2125	14.82	20250409	3900	-37.44	20250107	1972	23.73	20241209	0.02	Y	088280	1000	173 억	3308912	N	N	0	N	N
42	20250509	160634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2430	-30	5	-1.22	48914240	19980	97.77	2460	2555	2410	3195	1725	2460	2448.19	19.12	253	2600	2530	2475	2405	2350	2565	2440	173	735	1000	1670	5	1	17306490	421	-18.84	1.00	12	0.12	-129.00	2424.00	3930	20240508	-38.17	1972	20241209	23.23	3900	-37.69	20250107	2125	14.35	20250409	3900	-37.69	20250107	1972	23.23	20241209	0.02	Y	088280	1000	173 억	3308469	N	N	0	N	N
43	20250509	150640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2470	10	2	0.41	45190055	18453	90.30	2460	2555	2410	3195	1725	2460	2448.93	19.12	274	2600	2530	2475	2405	2350	2565	2440	173	735	1000	1670	5	1	17306490	427	-19.15	1.02	12	0.11	-129.00	2424.00	3930	20240508	-37.15	1972	20241209	25.25	3900	-36.67	20250107	2125	16.24	20250409	3900	-36.67	20250107	1972	25.25	20241209	0.02	Y	088280	1000	173 억	3308469	N	N	0	N	N
44	20250509	140637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2445	-15	5	-0.61	42732275	17449	85.39	2460	2555	2410	3195	1725	2460	2448.98	19.12	457	2600	2530	2475	2405	2350	2565	2440	173	735	1000	1670	5	1	17306490	423	-18.95	1.01	12	0.10	-129.00	2424.00	3930	20240508	-37.79	1972	20241209	23.99	3900	-37.31	20250107	2125	15.06	20250409	3900	-37.31	20250107	1972	23.99	20241209	0.02	Y	088280	1000	173 억	3308469	N	N	0	N	N
45	20250509	130637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2435	-25	5	-1.02	24878530	10104	49.44	2460	2555	2435	3195	1725	2460	2462.25	19.12	-174	2600	2530	2475	2405	2350	2565	2440	173	735	1000	1670	5	1	17306490	421	-18.88	1.00	12	0.06	-129.00	2424.00	3930	20240508	-38.04	1972	20241209	23.48	3900	-37.56	20250107	2125	14.59	20250409	3900	-37.56	20250107	1972	23.48	20241209	0.02	Y	088280	1000	173 억	3308469	N	N	0	N	N
46	20250509	120639	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	30	2	1.22	9610670	3873	18.95	2460	2555	2460	3195	1725	2460	2481.45	19.12	-799	2600	2530	2475	2405	2350	2565	2440	173	735	1000	1670	5	1	17306490	431	-19.30	1.03	12	0.02	-129.00	2424.00	3930	20240508	-36.64	1972	20241209	26.27	3900	-36.15	20250107	2125	17.18	20250409	3900	-36.15	20250107	1972	26.27	20241209	0.02	Y	088280	1000	173 억	3308469	N	N	0	N	N
47	20250509	110636	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	35	2	1.42	8779785	3539	17.32	2460	2555	2460	3195	1725	2460	2480.87	19.12	-674	2600	2530	2475	2405	2350	2565	2440	173	735	1000	1670	5	1	17306490	432	-19.34	1.03	12	0.02	-129.00	2424.00	3930	20240508	-36.51	1972	20241209	26.52	3900	-36.03	20250107	2125	17.41	20250409	3900	-36.03	20250107	1972	26.52	20241209	0.02	Y	088280	1000	173 억	3308469	N	N	0	N	N
48	20250509	100640	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2490	30	2	1.22	7898715	3183	15.58	2460	2555	2460	3195	1725	2460	2481.53	19.12	-561	2600	2530	2475	2405	2350	2565	2440	173	735	1000	1670	5	1	17306490	431	-19.30	1.03	12	0.02	-129.00	2424.00	3930	20240508	-36.64	1972	20241209	26.27	3900	-36.15	20250107	2125	17.18	20250409	3900	-36.15	20250107	1972	26.27	20241209	0.02	Y	088280	1000	173 억	3308469	N	N	0	N	N
49	20250509	090641	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	0	3	0.00	821640	334	1.63	2460	2460	2460	3195	1725	2460	2460.00	19.12	0	2600	2530	2475	2405	2350	2565	2440	173	735	1000	1670	5	1	17306490	426	-19.07	1.01	12	0.00	-129.00	2424.00	3930	20240508	-37.40	1972	20241209	24.75	3900	-36.92	20250107	2125	15.76	20250409	3900	-36.92	20250107	1972	24.75	20241209	0.02	Y	088280	1000	173 억	3308469	N	N	0	N	N
50	20250508	160629	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2460	30	2	1.23	50705921	20432	23.98	2435	2545	2420	3155	1705	2430	2481.69	19.13	-1177	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	426	-19.07	1.01	12	0.12	-129.00	2424.00	3930	20240508	-37.40	1972	20241209	24.75	3900	-36.92	20250107	2125	15.76	20250409	3930	-37.40	20240508	1972	24.75	20241209	0.05	Y	088280	1000	173 억	3311168	N	N	0	N	N
51	20250508	150637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2480	50	2	2.06	44296726	17831	20.92	2435	2545	2420	3155	1705	2430	2484.25	19.13	-1176	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	429	-19.22	1.02	12	0.10	-129.00	2424.00	3930	20240508	-36.90	1972	20241209	25.76	3900	-36.41	20250107	2125	16.71	20250409	3930	-36.90	20240508	1972	25.76	20241209	0.05	Y	088280	1000	173 억	3311168	N	N	0	N	N
52	20250508	140635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	80	2	3.29	40143796	16161	18.97	2435	2545	2420	3155	1705	2430	2483.99	19.13	-1302	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	434	-19.46	1.04	12	0.09	-129.00	2424.00	3930	20240508	-36.13	1972	20241209	27.28	3900	-35.64	20250107	2125	18.12	20250409	3930	-36.13	20240508	1972	27.28	20241209	0.05	Y	088280	1000	173 억	3311168	N	N	0	N	N
53	20250508	130635	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2505	75	2	3.09	39588686	15939	18.70	2435	2545	2420	3155	1705	2430	2483.76	19.13	-1256	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	434	-19.42	1.03	12	0.09	-129.00	2424.00	3930	20240508	-36.26	1972	20241209	27.03	3900	-35.77	20250107	2125	17.88	20250409	3930	-36.26	20240508	1972	27.03	20241209	0.05	Y	088280	1000	173 억	3311168	N	N	0	N	N
54	20250508	120634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2495	65	2	2.67	35846376	14442	16.95	2435	2545	2420	3155	1705	2430	2482.09	19.13	-814	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	432	-19.34	1.03	12	0.08	-129.00	2424.00	3930	20240508	-36.51	1972	20241209	26.52	3900	-36.03	20250107	2125	17.41	20250409	3930	-36.51	20240508	1972	26.52	20241209	0.05	Y	088280	1000	173 억	3311168	N	N	0	N	N
55	20250508	110632	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2500	70	2	2.88	31953828	12878	15.11	2435	2545	2420	3155	1705	2430	2481.27	19.13	-776	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	433	-19.38	1.03	12	0.07	-129.00	2424.00	3930	20240508	-36.39	1972	20241209	26.77	3900	-35.90	20250107	2125	17.65	20250409	3930	-36.39	20240508	1972	26.77	20241209	0.05	Y	088280	1000	173 억	3311168	N	N	0	N	N
56	20250508	100634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2510	80	2	3.29	26263403	10610	12.45	2435	2545	2420	3155	1705	2430	2475.34	19.13	-139	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	434	-19.46	1.04	12	0.06	-129.00	2424.00	3930	20240508	-36.13	1972	20241209	27.28	3900	-35.64	20250107	2125	18.12	20250409	3930	-36.13	20240508	1972	27.28	20241209	0.05	Y	088280	1000	173 억	3311168	N	N	0	N	N
57	20250508	090637	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2440	10	2	0.41	1267330	518	0.61	2435	2495	2420	3155	1705	2430	2446.58	19.13	138	2690	2560	2455	2325	2220	2507	2272	173	725	1000	1650	5	1	17306490	422	-18.91	1.01	12	0.00	-129.00	2424.00	3930	20240508	-37.91	1972	20241209	23.73	3900	-37.44	20250107	2125	14.82	20250409	3930	-37.91	20240508	1972	23.73	20241209	0.05	Y	088280	1000	173 억	3311168	N	N	0	N	N
58	20250502	160628	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2555	-105	5	-3.95	154011990	59123	7.21	2660	2720	2555	3455	1865	2660	2604.94	19.08	1365	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	442	-19.81	1.05	12	0.34	-129.00	2424.00	3930	20240508	-34.99	1972	20241209	29.56	3900	-34.49	20250107	2125	20.24	20250409	3930	-34.99	20240508	1972	29.56	20241209	0.02	Y	088280	1000	173 억	3302910	N	N	558	N	N
59	20250502	150634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2570	-90	5	-3.38	139693170	53525	6.52	2660	2720	2560	3455	1865	2660	2609.87	19.08	2253	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	445	-19.92	1.06	12	0.31	-129.00	2424.00	3930	20240508	-34.61	1972	20241209	30.32	3900	-34.10	20250107	2125	20.94	20250409	3930	-34.61	20240508	1972	30.32	20241209	0.02	Y	088280	1000	173 억	3302910	N	N	558	N	N
60	20250502	140633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-55	5	-2.07	110016043	42020	5.12	2660	2720	2570	3455	1865	2660	2618.18	19.08	1671	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	451	-20.19	1.07	12	0.24	-129.00	2424.00	3930	20240508	-33.72	1972	20241209	32.10	3900	-33.21	20250107	2125	22.59	20250409	3930	-33.72	20240508	1972	32.10	20241209	0.02	Y	088280	1000	173 억	3302910	N	N	558	N	N
61	20250502	130633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2605	-55	5	-2.07	105293018	40199	4.90	2660	2720	2570	3455	1865	2660	2619.29	19.08	2072	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	451	-20.19	1.07	12	0.23	-129.00	2424.00	3930	20240508	-33.72	1972	20241209	32.10	3900	-33.21	20250107	2125	22.59	20250409	3930	-33.72	20240508	1972	32.10	20241209	0.02	Y	088280	1000	173 억	3302910	N	N	558	N	N
62	20250502	120633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2645	-15	5	-0.56	96572148	36843	4.49	2660	2720	2570	3455	1865	2660	2621.18	19.08	2269	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	458	-20.50	1.09	12	0.21	-129.00	2424.00	3930	20240508	-32.70	1972	20241209	34.13	3900	-32.18	20250107	2125	24.47	20250409	3930	-32.70	20240508	1972	34.13	20241209	0.02	Y	088280	1000	173 억	3302910	N	N	558	N	N
63	20250502	110633	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2640	-20	5	-0.75	78098953	29759	3.63	2660	2720	2570	3455	1865	2660	2624.38	19.08	406	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	457	-20.47	1.09	12	0.17	-129.00	2424.00	3930	20240508	-32.82	1972	20241209	33.87	3900	-32.31	20250107	2125	24.24	20250409	3930	-32.82	20240508	1972	33.87	20241209	0.02	Y	088280	1000	173 억	3302910	N	N	558	N	N
64	20250502	100631	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2600	-60	5	-2.26	54345268	20760	2.53	2660	2720	2570	3455	1865	2660	2617.79	19.08	1192	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	450	-20.16	1.07	12	0.12	-129.00	2424.00	3930	20240508	-33.84	1972	20241209	31.85	3900	-33.33	20250107	2125	22.35	20250409	3930	-33.84	20240508	1972	31.85	20241209	0.02	Y	088280	1000	173 억	3302910	N	N	558	N	N
65	20250502	090634	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2610	-50	5	-1.88	22101600	8299	1.01	2660	2720	2600	3455	1865	2660	2663.16	19.08	-886	3260	2960	2735	2435	2210	3110	2585	173	795	1000	1800	5	1	17306490	452	-20.23	1.08	12	0.05	-129.00	2424.00	3930	20240508	-33.59	1972	20241209	32.35	3900	-33.08	20250107	2125	22.82	20250409	3930	-33.59	20240508	1972	32.35	20241209	0.02	Y	088280	1000	173 억	3302910	N	N	558	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History