KissMeData/095910/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	160614	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1672	-23	5	-1.36	1145905344	677562	94.78	1708	1770	1626	2200	1187	1695	1691.22	1.61	-56913	1811	1752	1721	1662	1631	1737	1647	104	505	500	1180	1	1	20799762	348	-1.32	0.73	12	3.26	-1264.00	2296.00	2500	20240523	-33.12	1066	20241209	56.85	2125	-21.32	20250422	1226	36.38	20250204	2500	-33.12	20240523	1066	56.85	20241209	0.40	Y	095910	500	103 억	335441	N	N	2436	N	N
3	20250516	150624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1693	-2	5	-0.12	1103326995	652290	91.24	1708	1770	1626	2200	1187	1695	1691.47	1.61	-56029	1811	1752	1721	1662	1631	1737	1647	104	505	500	1180	1	1	20799762	352	-1.34	0.74	12	3.14	-1264.00	2296.00	2500	20240523	-32.28	1066	20241209	58.82	2125	-20.33	20250422	1226	38.09	20250204	2500	-32.28	20240523	1066	58.82	20241209	0.40	Y	095910	500	103 억	335441	N	N	5306	N	N
4	20250516	140620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1665	-30	5	-1.77	610085553	366544	51.27	1708	1722	1626	2200	1187	1695	1664.43	1.61	-2714	1811	1752	1721	1662	1631	1737	1647	104	505	500	1180	1	1	20799762	346	-1.32	0.73	12	1.76	-1264.00	2296.00	2500	20240523	-33.40	1066	20241209	56.19	2125	-21.65	20250422	1226	35.81	20250204	2500	-33.40	20240523	1066	56.19	20241209	0.40	Y	095910	500	103 억	335441	N	N	5306	N	N
5	20250516	130618	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1665	-30	5	-1.77	536531124	322451	45.10	1708	1722	1626	2200	1187	1695	1663.92	1.61	7561	1811	1752	1721	1662	1631	1737	1647	104	505	500	1180	1	1	20799762	346	-1.32	0.73	12	1.55	-1264.00	2296.00	2500	20240523	-33.40	1066	20241209	56.19	2125	-21.65	20250422	1226	35.81	20250204	2500	-33.40	20240523	1066	56.19	20241209	0.40	Y	095910	500	103 억	335441	N	N	5306	N	N
6	20250516	120620	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1650	-45	5	-2.65	495768108	297746	41.65	1708	1722	1626	2200	1187	1695	1665.07	1.61	9461	1811	1752	1721	1662	1631	1737	1647	104	505	500	1180	1	1	20799762	343	-1.31	0.72	12	1.43	-1264.00	2296.00	2500	20240523	-34.00	1066	20241209	54.78	2125	-22.35	20250422	1226	34.58	20250204	2500	-34.00	20240523	1066	54.78	20241209	0.40	Y	095910	500	103 억	335441	N	N	5306	N	N
7	20250516	110558	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1674	-21	5	-1.24	450280547	270190	37.79	1708	1722	1626	2200	1187	1695	1666.53	1.61	8478	1811	1752	1721	1662	1631	1737	1647	104	505	500	1180	1	1	20799762	348	-1.32	0.73	12	1.30	-1264.00	2296.00	2500	20240523	-33.04	1066	20241209	57.04	2125	-21.22	20250422	1226	36.54	20250204	2500	-33.04	20240523	1066	57.04	20241209	0.40	Y	095910	500	103 억	335441	N	N	5306	N	N
8	20250516	100623	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1652	-43	5	-2.54	349560686	209689	29.33	1708	1722	1626	2200	1187	1695	1667.04	1.61	14585	1811	1752	1721	1662	1631	1737	1647	104	505	500	1180	1	1	20799762	344	-1.31	0.72	12	1.01	-1264.00	2296.00	2500	20240523	-33.92	1066	20241209	54.97	2125	-22.26	20250422	1226	34.75	20250204	2500	-33.92	20240523	1066	54.97	20241209	0.40	Y	095910	500	103 억	335441	N	N	5306	N	N
9	20250516	090624	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1695	0	3	0.00	38342964	22439	3.14	1708	1722	1695	2200	1187	1695	1708.76	1.61	-3993	1811	1752	1721	1662	1631	1737	1647	104	505	500	1180	1	1	20799762	353	-1.34	0.74	12	0.11	-1264.00	2296.00	2500	20240523	-32.20	1066	20241209	59.01	2125	-20.24	20250422	1226	38.25	20250204	2500	-32.20	20240523	1066	59.01	20241209	0.40	Y	095910	500	103 억	335441	N	N	5306	N	N
10	20250515	160706	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1695	-78	5	-4.40	1223170827	712611	7.48	1774	1780	1690	2300	1242	1773	1716.52	1.56	-1181	2164	1968	1824	1628	1484	2066	1726	104	527	500	1240	1	1	20799762	353	-1.34	0.74	12	3.43	-1264.00	2296.00	2500	20240523	-32.20	1066	20241209	59.01	2125	-20.24	20250422	1226	38.25	20250204	2500	-32.20	20240523	1066	59.01	20241209	0.39	Y	095910	500	103 억	325090	N	N	5306	N	N
11	20250515	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1699	-74	5	-4.17	1193183087	694957	7.30	1774	1780	1690	2300	1242	1773	1716.92	1.56	2651	2164	1968	1824	1628	1484	2066	1726	104	527	500	1240	1	1	20799762	353	-1.34	0.74	12	3.34	-1264.00	2296.00	2500	20240523	-32.04	1066	20241209	59.38	2125	-20.05	20250422	1226	38.58	20250204	2500	-32.04	20240523	1066	59.38	20241209	0.39	Y	095910	500	103 억	325090	N	N	17930	N	N
12	20250515	140714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1698	-75	5	-4.23	1136002706	661270	6.94	1774	1780	1690	2300	1242	1773	1717.91	1.56	5843	2164	1968	1824	1628	1484	2066	1726	104	527	500	1240	1	1	20799762	353	-1.34	0.74	12	3.18	-1264.00	2296.00	2500	20240523	-32.08	1066	20241209	59.29	2125	-20.09	20250422	1226	38.50	20250204	2500	-32.08	20240523	1066	59.29	20241209	0.39	Y	095910	500	103 억	325090	N	N	17930	N	N
13	20250515	130711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1698	-75	5	-4.23	1093712838	636351	6.68	1774	1780	1690	2300	1242	1773	1718.73	1.56	10644	2164	1968	1824	1628	1484	2066	1726	104	527	500	1240	1	1	20799762	353	-1.34	0.74	12	3.06	-1264.00	2296.00	2500	20240523	-32.08	1066	20241209	59.29	2125	-20.09	20250422	1226	38.50	20250204	2500	-32.08	20240523	1066	59.29	20241209	0.39	Y	095910	500	103 억	325090	N	N	17930	N	N
14	20250515	120713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1701	-72	5	-4.06	978247673	568219	5.97	1774	1780	1691	2300	1242	1773	1721.60	1.56	13082	2164	1968	1824	1628	1484	2066	1726	104	527	500	1240	1	1	20799762	354	-1.35	0.74	12	2.73	-1264.00	2296.00	2500	20240523	-31.96	1066	20241209	59.57	2125	-19.95	20250422	1226	38.74	20250204	2500	-31.96	20240523	1066	59.57	20241209	0.39	Y	095910	500	103 억	325090	N	N	17930	N	N
15	20250515	110714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1705	-68	5	-3.84	891730458	517333	5.43	1774	1780	1691	2300	1242	1773	1723.71	1.56	12690	2164	1968	1824	1628	1484	2066	1726	104	527	500	1240	1	1	20799762	355	-1.35	0.74	12	2.49	-1264.00	2296.00	2500	20240523	-31.80	1066	20241209	59.94	2125	-19.76	20250422	1226	39.07	20250204	2500	-31.80	20240523	1066	59.94	20241209	0.39	Y	095910	500	103 억	325090	N	N	17930	N	N
16	20250515	100712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1699	-74	5	-4.17	814369411	471810	4.95	1774	1780	1694	2300	1242	1773	1726.05	1.56	13504	2164	1968	1824	1628	1484	2066	1726	104	527	500	1240	1	1	20799762	353	-1.34	0.74	12	2.27	-1264.00	2296.00	2500	20240523	-32.04	1066	20241209	59.38	2125	-20.05	20250422	1226	38.58	20250204	2500	-32.04	20240523	1066	59.38	20241209	0.39	Y	095910	500	103 억	325090	N	N	17930	N	N
17	20250515	090717	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1743	-30	5	-1.69	326134188	186797	1.96	1774	1780	1723	2300	1242	1773	1745.93	1.56	15021	2164	1968	1824	1628	1484	2066	1726	104	527	500	1240	1	1	20799762	363	-1.38	0.76	12	0.90	-1264.00	2296.00	2500	20240523	-30.28	1066	20241209	63.51	2125	-17.98	20250422	1226	42.17	20250204	2500	-30.28	20240523	1066	63.51	20241209	0.39	Y	095910	500	103 억	325090	N	N	17930	N	N
18	20250514	160709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1773	144	2	8.84	17945214612	9488413	1089.70	1680	2020	1680	2115	1141	1629	1891.28	1.65	3338	1759	1693	1633	1567	1507	1664	1538	101	486	500	1140	1	1	20166060	358	-1.40	0.77	12	47.05	-1264.00	2296.00	2500	20240523	-29.08	1066	20241209	66.32	2125	-16.56	20250422	1226	44.62	20250204	2500	-29.08	20240523	1066	66.32	20241209	0.38	Y	095910	500	100 억	332729	N	N	17930	N	N
19	20250514	150713	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1821	192	2	11.79	17735287832	9371622	1076.29	1680	2020	1680	2115	1141	1629	1892.45	1.65	-6658	1759	1693	1633	1567	1507	1664	1538	101	486	500	1140	1	1	20166060	367	-1.44	0.79	12	46.47	-1264.00	2296.00	2500	20240523	-27.16	1066	20241209	70.83	2125	-14.31	20250422	1226	48.53	20250204	2500	-27.16	20240523	1066	70.83	20241209	0.38	Y	095910	500	100 억	332729	N	N	6779	N	N
20	20250514	140712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1823	194	2	11.91	16964478150	8945937	1027.40	1680	2020	1680	2115	1141	1629	1896.34	1.65	-38940	1759	1693	1633	1567	1507	1664	1538	101	486	500	1140	1	1	20166060	368	-1.44	0.79	12	44.36	-1264.00	2296.00	2500	20240523	-27.08	1066	20241209	71.01	2125	-14.21	20250422	1226	48.69	20250204	2500	-27.08	20240523	1066	71.01	20241209	0.38	Y	095910	500	100 억	332729	N	N	6779	N	N
21	20250514	130712	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1883	254	2	15.59	16069215219	8464234	972.08	1680	2020	1680	2115	1141	1629	1898.49	1.65	-47332	1759	1693	1633	1567	1507	1664	1538	101	486	500	1140	1	1	20166060	380	-1.49	0.82	12	41.97	-1264.00	2296.00	2500	20240523	-24.68	1066	20241209	76.64	2125	-11.39	20250422	1226	53.59	20250204	2500	-24.68	20240523	1066	76.64	20241209	0.38	Y	095910	500	100 억	332729	N	N	6779	N	N
22	20250514	120711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	283	2	17.37	12486327517	6615728	759.78	1680	2020	1680	2115	1141	1629	1887.38	1.65	-44758	1759	1693	1633	1567	1507	1664	1538	101	486	500	1140	1	1	20166060	386	-1.51	0.83	12	32.81	-1264.00	2296.00	2500	20240523	-23.52	1066	20241209	79.36	2125	-10.02	20250422	1226	55.95	20250204	2500	-23.52	20240523	1066	79.36	20241209	0.38	Y	095910	500	100 억	332729	N	N	6779	N	N
23	20250514	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1879	250	2	15.35	11223665685	5944635	682.71	1680	2020	1680	2115	1141	1629	1888.04	1.65	-118815	1759	1693	1633	1567	1507	1664	1538	101	486	500	1140	1	1	20166060	379	-1.49	0.82	12	29.48	-1264.00	2296.00	2500	20240523	-24.84	1066	20241209	76.27	2125	-11.58	20250422	1226	53.26	20250204	2500	-24.84	20240523	1066	76.27	20241209	0.38	Y	095910	500	100 억	332729	N	N	6779	N	N
24	20250514	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1908	279	2	17.13	9304448331	4924944	565.61	1680	2020	1680	2115	1141	1629	1889.26	1.65	-122491	1759	1693	1633	1567	1507	1664	1538	101	486	500	1140	1	1	20166060	385	-1.51	0.83	12	24.42	-1264.00	2296.00	2500	20240523	-23.68	1066	20241209	78.99	2125	-10.21	20250422	1226	55.63	20250204	2500	-23.68	20240523	1066	78.99	20241209	0.38	Y	095910	500	100 억	332729	N	N	6779	N	N
25	20250514	090715	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1837	208	2	12.77	1174040213	646700	74.27	1680	1890	1680	2115	1141	1629	1815.48	1.65	-14893	1759	1693	1633	1567	1507	1664	1538	101	486	500	1140	1	1	20166060	370	-1.45	0.80	12	3.21	-1264.00	2296.00	2500	20240523	-26.52	1066	20241209	72.33	2125	-13.55	20250422	1226	49.84	20250204	2500	-26.52	20240523	1066	72.33	20241209	0.38	Y	095910	500	100 억	332729	N	N	6779	N	N
26	20250513	160659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1629	-71	5	-4.18	1408590401	868663	309.75	1697	1699	1573	2210	1190	1700	1621.56	1.71	-12197	1814	1756	1682	1624	1550	1786	1654	101	510	500	1190	1	1	20166060	329	-1.29	0.71	12	4.31	-1264.00	2296.00	2500	20240523	-34.84	1066	20241209	52.81	2125	-23.34	20250422	1226	32.87	20250204	2500	-34.84	20240523	1066	52.81	20241209	0.38	Y	095910	500	100 억	344905	N	N	6779	N	N
27	20250513	150707	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1651	-49	5	-2.88	1390145733	857374	305.72	1697	1699	1573	2210	1190	1700	1621.40	1.71	-10765	1814	1756	1682	1624	1550	1786	1654	101	510	500	1190	1	1	20166060	333	-1.31	0.72	12	4.25	-1264.00	2296.00	2500	20240523	-33.96	1066	20241209	54.88	2125	-22.31	20250422	1226	34.67	20250204	2500	-33.96	20240523	1066	54.88	20241209	0.38	Y	095910	500	100 억	344905	N	N	6872	N	N
28	20250513	140708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1683	-17	5	-1.00	1240930617	767196	273.57	1697	1699	1573	2210	1190	1700	1617.49	1.71	-19405	1814	1756	1682	1624	1550	1786	1654	101	510	500	1190	1	1	20166060	339	-1.33	0.73	12	3.80	-1264.00	2296.00	2500	20240523	-32.68	1066	20241209	57.88	2125	-20.80	20250422	1226	37.28	20250204	2500	-32.68	20240523	1066	57.88	20241209	0.38	Y	095910	500	100 억	344905	N	N	6872	N	N
29	20250513	130709	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1667	-33	5	-1.94	1024947016	638069	227.52	1697	1698	1573	2210	1190	1700	1606.33	1.71	-33673	1814	1756	1682	1624	1550	1786	1654	101	510	500	1190	1	1	20166060	336	-1.32	0.73	12	3.16	-1264.00	2296.00	2500	20240523	-33.32	1066	20241209	56.38	2125	-21.55	20250422	1226	35.97	20250204	2500	-33.32	20240523	1066	56.38	20241209	0.38	Y	095910	500	100 억	344905	N	N	6872	N	N
30	20250513	120710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-120	5	-7.06	605903814	381854	136.16	1697	1697	1573	2210	1190	1700	1586.74	1.71	-88889	1814	1756	1682	1624	1550	1786	1654	101	510	500	1190	1	1	20166060	319	-1.25	0.69	12	1.89	-1264.00	2296.00	2500	20240523	-36.80	1066	20241209	48.22	2125	-25.65	20250422	1226	28.87	20250204	2500	-36.80	20240523	1066	48.22	20241209	0.38	Y	095910	500	100 억	344905	N	N	6872	N	N
31	20250513	110710	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1578	-122	5	-7.18	557944496	351410	125.31	1697	1697	1573	2210	1190	1700	1587.73	1.71	-88888	1814	1756	1682	1624	1550	1786	1654	101	510	500	1190	1	1	20166060	318	-1.25	0.69	12	1.74	-1264.00	2296.00	2500	20240523	-36.88	1066	20241209	48.03	2125	-25.74	20250422	1226	28.71	20250204	2500	-36.88	20240523	1066	48.03	20241209	0.38	Y	095910	500	100 억	344905	N	N	6872	N	N
32	20250513	100711	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-120	5	-7.06	361513801	226862	80.89	1697	1697	1574	2210	1190	1700	1593.54	1.71	-77788	1814	1756	1682	1624	1550	1786	1654	101	510	500	1190	1	1	20166060	319	-1.25	0.69	12	1.12	-1264.00	2296.00	2500	20240523	-36.80	1066	20241209	48.22	2125	-25.65	20250422	1226	28.87	20250204	2500	-36.80	20240523	1066	48.22	20241209	0.38	Y	095910	500	100 억	344905	N	N	6872	N	N
33	20250513	090714	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1590	-110	5	-6.47	103805208	64383	22.96	1697	1697	1588	2210	1190	1700	1612.31	1.71	-12212	1814	1756	1682	1624	1550	1786	1654	101	510	500	1190	1	1	20166060	321	-1.26	0.69	12	0.32	-1264.00	2296.00	2500	20240523	-36.40	1066	20241209	49.16	2125	-25.18	20250422	1226	29.69	20250204	2500	-36.40	20240523	1066	49.16	20241209	0.38	Y	095910	500	100 억	344905	N	N	6872	N	N
34	20250512	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1700	108	2	6.78	467944456	278456	88.36	1657	1740	1608	2065	1115	1592	1680.49	1.35	66277	1790	1691	1611	1512	1432	1651	1472	101	473	500	1110	1	1	20166060	343	-1.34	0.74	12	1.38	-1264.00	2296.00	2500	20240523	-32.00	1066	20241209	59.47	2125	-20.00	20250422	1226	38.66	20250204	2500	-32.00	20240523	1066	59.47	20241209	0.38	Y	095910	500	100 억	273123	N	N	6872	N	N
35	20250512	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1714	122	2	7.66	400731421	238868	75.80	1657	1740	1608	2065	1115	1592	1677.63	1.35	64290	1790	1691	1611	1512	1432	1651	1472	101	473	500	1110	1	1	20166060	346	-1.36	0.75	12	1.18	-1264.00	2296.00	2500	20240523	-31.44	1066	20241209	60.79	2125	-19.34	20250422	1226	39.80	20250204	2500	-31.44	20240523	1066	60.79	20241209	0.38	Y	095910	500	100 억	273123	N	N	5800	N	N
36	20250512	140703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1676	84	2	5.28	336803729	201032	63.79	1657	1740	1608	2065	1115	1592	1675.37	1.35	40311	1790	1691	1611	1512	1432	1651	1472	101	473	500	1110	1	1	20166060	338	-1.33	0.73	12	1.00	-1264.00	2296.00	2500	20240523	-32.96	1066	20241209	57.22	2125	-21.13	20250422	1226	36.70	20250204	2500	-32.96	20240523	1066	57.22	20241209	0.38	Y	095910	500	100 억	273123	N	N	5800	N	N
37	20250512	130703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1679	87	2	5.46	327212612	195309	61.98	1657	1740	1608	2065	1115	1592	1675.36	1.35	38662	1790	1691	1611	1512	1432	1651	1472	101	473	500	1110	1	1	20166060	339	-1.33	0.73	12	0.97	-1264.00	2296.00	2500	20240523	-32.84	1066	20241209	57.50	2125	-20.99	20250422	1226	36.95	20250204	2500	-32.84	20240523	1066	57.50	20241209	0.38	Y	095910	500	100 억	273123	N	N	5800	N	N
38	20250512	120703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1684	92	2	5.78	287741989	171738	54.50	1657	1740	1608	2065	1115	1592	1675.47	1.35	24023	1790	1691	1611	1512	1432	1651	1472	101	473	500	1110	1	1	20166060	340	-1.33	0.73	12	0.85	-1264.00	2296.00	2500	20240523	-32.64	1066	20241209	57.97	2125	-20.75	20250422	1226	37.36	20250204	2500	-32.64	20240523	1066	57.97	20241209	0.38	Y	095910	500	100 억	273123	N	N	5800	N	N
39	20250512	110702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1709	117	2	7.35	246589974	147471	46.80	1657	1740	1608	2065	1115	1592	1672.13	1.35	29224	1790	1691	1611	1512	1432	1651	1472	101	473	500	1110	1	1	20166060	345	-1.35	0.74	12	0.73	-1264.00	2296.00	2500	20240523	-31.64	1066	20241209	60.32	2125	-19.58	20250422	1226	39.40	20250204	2500	-31.64	20240523	1066	60.32	20241209	0.38	Y	095910	500	100 억	273123	N	N	5800	N	N
40	20250512	100701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1677	85	2	5.34	121358421	74028	23.49	1657	1677	1608	2065	1115	1592	1639.36	1.35	23365	1790	1691	1611	1512	1432	1651	1472	101	473	500	1110	1	1	20166060	338	-1.33	0.73	12	0.37	-1264.00	2296.00	2500	20240523	-32.92	1066	20241209	57.32	2125	-21.08	20250422	1226	36.79	20250204	2500	-32.92	20240523	1066	57.32	20241209	0.38	Y	095910	500	100 억	273123	N	N	5800	N	N
41	20250512	090702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1655	63	2	3.96	26524648	16130	5.12	1657	1667	1609	2065	1115	1592	1644.43	1.35	3486	1790	1691	1611	1512	1432	1651	1472	101	473	500	1110	1	1	20166060	334	-1.31	0.72	12	0.08	-1264.00	2296.00	2500	20240523	-33.80	1066	20241209	55.25	2125	-22.12	20250422	1226	34.99	20250204	2500	-33.80	20240523	1066	55.25	20241209	0.38	Y	095910	500	100 억	273123	N	N	5800	N	N
42	20250509	160657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1592	-35	5	-2.15	513336780	314703	135.22	1659	1710	1531	2115	1139	1627	1631.19	1.32	6240	1679	1652	1623	1596	1567	1666	1610	101	488	500	1130	1	1	20166060	321	-1.26	0.69	12	1.56	-1264.00	2296.00	2500	20240523	-36.32	1066	20241209	49.34	2125	-25.08	20250422	1226	29.85	20250204	2500	-36.32	20240523	1066	49.34	20241209	0.39	Y	095910	500	100 억	266665	N	N	5800	N	N
43	20250509	150704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1592	-35	5	-2.15	503565056	308605	132.60	1659	1710	1531	2115	1139	1627	1631.75	1.32	7432	1679	1652	1623	1596	1567	1666	1610	101	488	500	1130	1	1	20166060	321	-1.26	0.69	12	1.53	-1264.00	2296.00	2500	20240523	-36.32	1066	20241209	49.34	2125	-25.08	20250422	1226	29.85	20250204	2500	-36.32	20240523	1066	49.34	20241209	0.39	Y	095910	500	100 억	266665	N	N	2825	N	N
44	20250509	140700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1633	6	2	0.37	419540859	256517	110.22	1659	1710	1531	2115	1139	1627	1635.53	1.32	-747	1679	1652	1623	1596	1567	1666	1610	101	488	500	1130	1	1	20166060	329	-1.29	0.71	12	1.27	-1264.00	2296.00	2500	20240523	-34.68	1066	20241209	53.19	2125	-23.15	20250422	1226	33.20	20250204	2500	-34.68	20240523	1066	53.19	20241209	0.39	Y	095910	500	100 억	266665	N	N	2825	N	N
45	20250509	130700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1580	-47	5	-2.89	116025809	72685	31.23	1659	1659	1531	2115	1139	1627	1596.28	1.32	-19544	1679	1652	1623	1596	1567	1666	1610	101	488	500	1130	1	1	20166060	319	-1.25	0.69	12	0.36	-1264.00	2296.00	2500	20240523	-36.80	1066	20241209	48.22	2125	-25.65	20250422	1226	28.87	20250204	2500	-36.80	20240523	1066	48.22	20241209	0.39	Y	095910	500	100 억	266665	N	N	2825	N	N
46	20250509	120702	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1596	-31	5	-1.91	102174599	63934	27.47	1659	1659	1531	2115	1139	1627	1598.13	1.32	-20944	1679	1652	1623	1596	1567	1666	1610	101	488	500	1130	1	1	20166060	322	-1.26	0.70	12	0.32	-1264.00	2296.00	2500	20240523	-36.16	1066	20241209	49.72	2125	-24.89	20250422	1226	30.18	20250204	2500	-36.16	20240523	1066	49.72	20241209	0.39	Y	095910	500	100 억	266665	N	N	2825	N	N
47	20250509	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1591	-36	5	-2.21	90920507	56882	24.44	1659	1659	1531	2115	1139	1627	1598.41	1.32	-18625	1679	1652	1623	1596	1567	1666	1610	101	488	500	1130	1	1	20166060	321	-1.26	0.69	12	0.28	-1264.00	2296.00	2500	20240523	-36.36	1066	20241209	49.25	2125	-25.13	20250422	1226	29.77	20250204	2500	-36.36	20240523	1066	49.25	20241209	0.39	Y	095910	500	100 억	266665	N	N	2825	N	N
48	20250509	100703	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1614	-13	5	-0.80	39653058	24386	10.48	1659	1659	1612	2115	1139	1627	1626.06	1.32	-15709	1679	1652	1623	1596	1567	1666	1610	101	488	500	1130	1	1	20166060	325	-1.28	0.70	12	0.12	-1264.00	2296.00	2500	20240523	-35.44	1066	20241209	51.41	2125	-24.05	20250422	1226	31.65	20250204	2500	-35.44	20240523	1066	51.41	20241209	0.39	Y	095910	500	100 억	266665	N	N	2825	N	N
49	20250509	090704	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1649	22	2	1.35	8073255	4911	2.11	1659	1659	1635	2115	1139	1627	1643.91	1.32	-1122	1679	1652	1623	1596	1567	1666	1610	101	488	500	1130	1	1	20166060	333	-1.30	0.72	12	0.02	-1264.00	2296.00	2500	20240523	-34.04	1066	20241209	54.69	2125	-22.40	20250422	1226	34.50	20250204	2500	-34.04	20240523	1066	54.69	20241209	0.39	Y	095910	500	100 억	266665	N	N	2825	N	N
50	20250508	160651	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1627	33	2	2.07	379271171	232738	44.81	1594	1650	1594	2070	1116	1594	1629.61	1.10	51570	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	320	-1.29	0.71	12	1.18	-1264.00	2296.00	2500	20240523	-34.92	1066	20241209	52.63	2125	-23.44	20250422	1226	32.71	20250204	2500	-34.92	20240523	1066	52.63	20241209	0.39	Y	095910	500	98 억	215191	N	N	2825	N	N
51	20250508	150701	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1649	55	2	3.45	374367955	229734	44.23	1594	1650	1594	2070	1116	1594	1629.57	1.10	51078	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	324	-1.30	0.72	12	1.17	-1264.00	2296.00	2500	20240523	-34.04	1066	20241209	54.69	2125	-22.40	20250422	1226	34.50	20250204	2500	-34.04	20240523	1066	54.69	20241209	0.39	Y	095910	500	98 억	215191	N	N	9396	N	N
52	20250508	140658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1632	38	2	2.38	258687135	159217	30.65	1594	1649	1594	2070	1116	1594	1624.75	1.10	34949	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	321	-1.29	0.71	12	0.81	-1264.00	2296.00	2500	20240523	-34.72	1066	20241209	53.10	2125	-23.20	20250422	1226	33.12	20250204	2500	-34.72	20240523	1066	53.10	20241209	0.39	Y	095910	500	98 억	215191	N	N	9396	N	N
53	20250508	130658	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1626	32	2	2.01	241208901	148489	28.59	1594	1649	1594	2070	1116	1594	1624.42	1.10	33507	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	319	-1.29	0.71	12	0.76	-1264.00	2296.00	2500	20240523	-34.96	1066	20241209	52.53	2125	-23.48	20250422	1226	32.63	20250204	2500	-34.96	20240523	1066	52.53	20241209	0.39	Y	095910	500	98 억	215191	N	N	9396	N	N
54	20250508	120657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1624	30	2	1.88	216027450	132984	25.60	1594	1649	1594	2070	1116	1594	1624.46	1.10	28182	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	319	-1.28	0.71	12	0.68	-1264.00	2296.00	2500	20240523	-35.04	1066	20241209	52.35	2125	-23.58	20250422	1226	32.46	20250204	2500	-35.04	20240523	1066	52.35	20241209	0.39	Y	095910	500	98 억	215191	N	N	9396	N	N
55	20250508	110655	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1604	10	2	0.63	183096804	112564	21.67	1594	1649	1594	2070	1116	1594	1626.60	1.10	20139	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	315	-1.27	0.70	12	0.57	-1264.00	2296.00	2500	20240523	-35.84	1066	20241209	50.47	2125	-24.52	20250422	1226	30.83	20250204	2500	-35.84	20240523	1066	50.47	20241209	0.39	Y	095910	500	98 억	215191	N	N	9396	N	N
56	20250508	100657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1636	42	2	2.63	139871263	85875	16.53	1594	1649	1594	2070	1116	1594	1628.78	1.10	17137	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	321	-1.29	0.71	12	0.44	-1264.00	2296.00	2500	20240523	-34.56	1066	20241209	53.47	2125	-23.01	20250422	1226	33.44	20250204	2500	-34.56	20240523	1066	53.47	20241209	0.39	Y	095910	500	98 억	215191	N	N	9396	N	N
57	20250508	090700	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1600	6	2	0.38	9171355	5706	1.10	1594	1633	1594	2070	1116	1594	1607.32	1.10	-158	1785	1689	1622	1526	1459	1656	1493	98	476	500	1110	1	1	19643778	314	-1.27	0.70	12	0.03	-1264.00	2296.00	2500	20240523	-36.00	1066	20241209	50.09	2125	-24.71	20250422	1226	30.51	20250204	2500	-36.00	20240523	1066	50.09	20241209	0.39	Y	095910	500	98 억	215191	N	N	9396	N	N
58	20250502	160650	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1718	-23	5	-1.32	231572546	138297	127.61	1704	1730	1641	2260	1219	1741	1674.46	1.06	7324	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	337	-1.36	0.75	12	0.70	-1264.00	2296.00	2500	20240523	-31.28	1066	20241209	61.16	2125	-19.15	20250422	1226	40.13	20250204	2500	-31.28	20240523	1066	61.16	20241209	0.41	Y	095910	500	98 억	207441	N	N	17000	N	N
59	20250502	150657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1684	-57	5	-3.27	200772239	120317	111.02	1704	1705	1641	2260	1219	1741	1668.69	1.06	7855	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	331	-1.33	0.73	12	0.61	-1264.00	2296.00	2500	20240523	-32.64	1066	20241209	57.97	2125	-20.75	20250422	1226	37.36	20250204	2500	-32.64	20240523	1066	57.97	20241209	0.41	Y	095910	500	98 억	207441	N	N	2692	N	N
60	20250502	140656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1691	-50	5	-2.87	190840790	114443	105.60	1704	1705	1641	2260	1219	1741	1667.56	1.06	8492	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	332	-1.34	0.74	12	0.58	-1264.00	2296.00	2500	20240523	-32.36	1066	20241209	58.63	2125	-20.42	20250422	1226	37.93	20250204	2500	-32.36	20240523	1066	58.63	20241209	0.41	Y	095910	500	98 억	207441	N	N	2692	N	N
61	20250502	130656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1685	-56	5	-3.22	172137737	103304	95.32	1704	1705	1641	2260	1219	1741	1666.32	1.06	6321	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	331	-1.33	0.73	12	0.53	-1264.00	2296.00	2500	20240523	-32.60	1066	20241209	58.07	2125	-20.71	20250422	1226	37.44	20250204	2500	-32.60	20240523	1066	58.07	20241209	0.41	Y	095910	500	98 억	207441	N	N	2692	N	N
62	20250502	120656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1670	-71	5	-4.08	145944457	87721	80.94	1704	1705	1641	2260	1219	1741	1663.73	1.06	4353	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	328	-1.32	0.73	12	0.45	-1264.00	2296.00	2500	20240523	-33.20	1066	20241209	56.66	2125	-21.41	20250422	1226	36.22	20250204	2500	-33.20	20240523	1066	56.66	20241209	0.41	Y	095910	500	98 억	207441	N	N	2692	N	N
63	20250502	110656	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1678	-63	5	-3.62	131448625	79028	72.92	1704	1705	1641	2260	1219	1741	1663.32	1.06	4295	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	330	-1.33	0.73	12	0.40	-1264.00	2296.00	2500	20240523	-32.88	1066	20241209	57.41	2125	-21.04	20250422	1226	36.87	20250204	2500	-32.88	20240523	1066	57.41	20241209	0.41	Y	095910	500	98 억	207441	N	N	2692	N	N
64	20250502	100654	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1670	-71	5	-4.08	114772582	69069	63.73	1704	1705	1641	2260	1219	1741	1661.71	1.06	6224	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	328	-1.32	0.73	12	0.35	-1264.00	2296.00	2500	20240523	-33.20	1066	20241209	56.66	2125	-21.41	20250422	1226	36.22	20250204	2500	-33.20	20240523	1066	56.66	20241209	0.41	Y	095910	500	98 억	207441	N	N	2692	N	N
65	20250502	090657	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1685	-56	5	-3.22	25768843	15436	14.24	1704	1705	1641	2260	1219	1741	1669.40	1.06	1712	1816	1778	1742	1704	1668	1760	1686	98	519	500	1210	1	1	19643778	331	-1.33	0.73	12	0.08	-1264.00	2296.00	2500	20240523	-32.60	1066	20241209	58.07	2125	-20.71	20250422	1226	37.44	20250204	2500	-32.60	20240523	1066	58.07	20241209	0.41	Y	095910	500	98 억	207441	N	N	2692	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History