KissMeData/043360/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	35	2	1.73	276399293	130645	881.49	2005	2205	1999	2630	1420	2025	2115.65	0.47	8809	2101	2063	2027	1989	1953	2045	1971	45	605	500	1370	5	1	9000000	185	-9.76	0.45	12	1.45	-211.00	4603.00	2730	20240719	-24.54	1650	20241209	24.85	2285	-9.85	20250122	1661	24.02	20250307	2730	-24.54	20240719	1650	24.85	20241209	Y	043360	500	45 억	42619	N	N	0	N	N
3	20250516	150420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	45	2	2.22	269985518	127543	860.56	2005	2205	1999	2630	1420	2025	2116.82	0.47	8906	2101	2063	2027	1989	1953	2045	1971	45	605	500	1370	5	1	9000000	186	-9.81	0.45	12	1.42	-211.00	4603.00	2730	20240719	-24.18	1650	20241209	25.45	2285	-9.41	20250122	1661	24.62	20250307	2730	-24.18	20240719	1650	25.45	20241209	Y	043360	500	45 억	42619	N	N	0	N	N
4	20250516	140418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	50	2	2.47	268950803	127039	857.16	2005	2205	1999	2630	1420	2025	2117.07	0.47	8646	2101	2063	2027	1989	1953	2045	1971	45	605	500	1370	5	1	9000000	187	-9.83	0.45	12	1.41	-211.00	4603.00	2730	20240719	-23.99	1650	20241209	25.76	2285	-9.19	20250122	1661	24.92	20250307	2730	-23.99	20240719	1650	25.76	20241209	Y	043360	500	45 억	42619	N	N	0	N	N
5	20250516	130417	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	50	2	2.47	266362803	125779	848.65	2005	2205	1999	2630	1420	2025	2117.70	0.47	8337	2101	2063	2027	1989	1953	2045	1971	45	605	500	1370	5	1	9000000	187	-9.83	0.45	12	1.40	-211.00	4603.00	2730	20240719	-23.99	1650	20241209	25.76	2285	-9.19	20250122	1661	24.92	20250307	2730	-23.99	20240719	1650	25.76	20241209	Y	043360	500	45 억	42619	N	N	0	N	N
6	20250516	120416	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	25	2	1.23	261646333	123483	833.16	2005	2205	1999	2630	1420	2025	2118.89	0.47	8234	2101	2063	2027	1989	1953	2045	1971	45	605	500	1370	5	1	9000000	185	-9.72	0.45	12	1.37	-211.00	4603.00	2730	20240719	-24.91	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	2730	-24.91	20240719	1650	24.24	20241209	Y	043360	500	45 억	42619	N	N	0	N	N
7	20250516	110402	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2195	170	2	8.40	135068431	63366	427.54	2005	2205	1999	2630	1420	2025	2131.56	0.47	1363	2101	2063	2027	1989	1953	2045	1971	45	605	500	1370	5	1	9000000	198	-10.40	0.48	12	0.70	-211.00	4603.00	2730	20240719	-19.60	1650	20241209	33.03	2285	-3.94	20250122	1661	32.15	20250307	2730	-19.60	20240719	1650	33.03	20241209	Y	043360	500	45 억	42619	N	N	0	N	N
8	20250516	100420	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2100	75	2	3.70	10636181	5177	34.93	2005	2105	1999	2630	1420	2025	2054.51	0.47	-219	2101	2063	2027	1989	1953	2045	1971	45	605	500	1370	5	1	9000000	189	-9.95	0.46	12	0.06	-211.00	4603.00	2730	20240719	-23.08	1650	20241209	27.27	2285	-8.10	20250122	1661	26.43	20250307	2730	-23.08	20240719	1650	27.27	20241209	Y	043360	500	45 억	42619	N	N	0	N	N
9	20250516	090418	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	0	3	0.00	1639261	818	5.52	2005	2025	1999	2630	1420	2025	2003.99	0.47	114	2101	2063	2027	1989	1953	2045	1971	45	605	500	1370	5	1	9000000	182	-9.60	0.44	12	0.01	-211.00	4603.00	2730	20240719	-25.82	1650	20241209	22.73	2285	-11.38	20250122	1661	21.91	20250307	2730	-25.82	20240719	1650	22.73	20241209	Y	043360	500	45 억	42619	N	N	0	N	N
10	20250515	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	-40	5	-1.94	29874039	14821	156.69	2045	2065	1991	2680	1450	2065	2015.66	0.47	164	2091	2077	2061	2047	2031	2080	2050	45	615	500	1400	5	1	9000000	182	-9.60	0.44	12	0.16	-211.00	4603.00	2730	20240719	-25.82	1650	20241209	22.73	2285	-11.38	20250122	1661	21.91	20250307	2730	-25.82	20240719	1650	22.73	20241209	Y	043360	500	45 억	42400	N	N	0	N	N
11	20250515	150449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	0	3	0.00	28320834	14054	148.58	2045	2065	1991	2680	1450	2065	2015.14	0.47	204	2091	2077	2061	2047	2031	2080	2050	45	615	500	1400	5	1	9000000	186	-9.79	0.45	12	0.16	-211.00	4603.00	2730	20240719	-24.36	1650	20241209	25.15	2285	-9.63	20250122	1661	24.32	20250307	2730	-24.36	20240719	1650	25.15	20241209	Y	043360	500	45 억	42400	N	N	0	N	N
12	20250515	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-20	5	-0.97	22835519	11355	120.04	2045	2055	1991	2680	1450	2065	2011.05	0.47	423	2091	2077	2061	2047	2031	2080	2050	45	615	500	1400	5	1	9000000	184	-9.69	0.44	12	0.13	-211.00	4603.00	2730	20240719	-25.09	1650	20241209	23.94	2285	-10.50	20250122	1661	23.12	20250307	2730	-25.09	20240719	1650	23.94	20241209	Y	043360	500	45 억	42400	N	N	0	N	N
13	20250515	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-20	5	-0.97	22835519	11355	120.04	2045	2055	1991	2680	1450	2065	2011.05	0.47	423	2091	2077	2061	2047	2031	2080	2050	45	615	500	1400	5	1	9000000	184	-9.69	0.44	12	0.13	-211.00	4603.00	2730	20240719	-25.09	1650	20241209	23.94	2285	-10.50	20250122	1661	23.12	20250307	2730	-25.09	20240719	1650	23.94	20241209	Y	043360	500	45 억	42400	N	N	0	N	N
14	20250515	120450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-20	5	-0.97	22297749	11092	117.26	2045	2050	1991	2680	1450	2065	2010.26	0.47	534	2091	2077	2061	2047	2031	2080	2050	45	615	500	1400	5	1	9000000	184	-9.69	0.44	12	0.12	-211.00	4603.00	2730	20240719	-25.09	1650	20241209	23.94	2285	-10.50	20250122	1661	23.12	20250307	2730	-25.09	20240719	1650	23.94	20241209	Y	043360	500	45 억	42400	N	N	0	N	N
15	20250515	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-15	5	-0.73	14931349	7428	78.53	2045	2050	1991	2680	1450	2065	2010.14	0.47	572	2091	2077	2061	2047	2031	2080	2050	45	615	500	1400	5	1	9000000	185	-9.72	0.45	12	0.08	-211.00	4603.00	2730	20240719	-24.91	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	2730	-24.91	20240719	1650	24.24	20241209	Y	043360	500	45 억	42400	N	N	0	N	N
16	20250515	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	-66	5	-3.20	5325984	2652	28.04	2045	2045	1991	2680	1450	2065	2008.29	0.47	356	2091	2077	2061	2047	2031	2080	2050	45	615	500	1400	1	1	9000000	180	-9.47	0.43	12	0.03	-211.00	4603.00	2730	20240719	-26.78	1650	20241209	21.15	2285	-12.52	20250122	1661	20.35	20250307	2730	-26.78	20240719	1650	21.15	20241209	Y	043360	500	45 억	42400	N	N	0	N	N
17	20250515	090452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-20	5	-0.97	1685124	832	8.80	2045	2045	1991	2680	1450	2065	2025.39	0.47	14	2091	2077	2061	2047	2031	2080	2050	45	615	500	1400	5	1	9000000	184	-9.69	0.44	12	0.01	-211.00	4603.00	2730	20240719	-25.09	1650	20241209	23.94	2285	-10.50	20250122	1661	23.12	20250307	2730	-25.09	20240719	1650	23.94	20241209	Y	043360	500	45 억	42400	N	N	0	N	N
18	20250514	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	0	3	0.00	19496035	9459	87.47	2065	2075	2045	2680	1450	2065	2061.11	0.47	424	2091	2077	2056	2042	2021	2085	2050	45	615	500	1400	5	1	9000000	186	-9.79	0.45	12	0.11	-211.00	4603.00	2730	20240719	-24.36	1650	20241209	25.15	2285	-9.63	20250122	1661	24.32	20250307	2730	-24.36	20240719	1650	25.15	20241209	Y	043360	500	45 억	42049	N	N	0	N	N
19	20250514	150450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	0	3	0.00	18913705	9177	84.86	2065	2075	2045	2680	1450	2065	2060.99	0.47	615	2091	2077	2056	2042	2021	2085	2050	45	615	500	1400	5	1	9000000	186	-9.79	0.45	12	0.10	-211.00	4603.00	2730	20240719	-24.36	1650	20241209	25.15	2285	-9.63	20250122	1661	24.32	20250307	2730	-24.36	20240719	1650	25.15	20241209	Y	043360	500	45 억	42049	N	N	0	N	N
20	20250514	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	0	3	0.00	18903380	9172	84.82	2065	2075	2045	2680	1450	2065	2060.99	0.47	615	2091	2077	2056	2042	2021	2085	2050	45	615	500	1400	5	1	9000000	186	-9.79	0.45	12	0.10	-211.00	4603.00	2730	20240719	-24.36	1650	20241209	25.15	2285	-9.63	20250122	1661	24.32	20250307	2730	-24.36	20240719	1650	25.15	20241209	Y	043360	500	45 억	42049	N	N	0	N	N
21	20250514	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	5	2	0.24	18884795	9163	84.73	2065	2075	2045	2680	1450	2065	2060.98	0.47	615	2091	2077	2056	2042	2021	2085	2050	45	615	500	1400	5	1	9000000	186	-9.81	0.45	12	0.10	-211.00	4603.00	2730	20240719	-24.18	1650	20241209	25.45	2285	-9.41	20250122	1661	24.62	20250307	2730	-24.18	20240719	1650	25.45	20241209	Y	043360	500	45 억	42049	N	N	0	N	N
22	20250514	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	0	3	0.00	15266810	7411	68.53	2065	2075	2045	2680	1450	2065	2060.02	0.47	657	2091	2077	2056	2042	2021	2085	2050	45	615	500	1400	5	1	9000000	186	-9.79	0.45	12	0.08	-211.00	4603.00	2730	20240719	-24.36	1650	20241209	25.15	2285	-9.63	20250122	1661	24.32	20250307	2730	-24.36	20240719	1650	25.15	20241209	Y	043360	500	45 억	42049	N	N	0	N	N
23	20250514	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-15	5	-0.73	5205840	2533	23.42	2065	2065	2045	2680	1450	2065	2055.21	0.47	94	2091	2077	2056	2042	2021	2085	2050	45	615	500	1400	5	1	9000000	185	-9.72	0.45	12	0.03	-211.00	4603.00	2730	20240719	-24.91	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	2730	-24.91	20240719	1650	24.24	20241209	Y	043360	500	45 억	42049	N	N	0	N	N
24	20250514	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2055	-10	5	-0.48	4002355	1947	18.00	2065	2065	2045	2680	1450	2065	2055.65	0.47	-98	2091	2077	2056	2042	2021	2085	2050	45	615	500	1400	5	1	9000000	185	-9.74	0.45	12	0.02	-211.00	4603.00	2730	20240719	-24.73	1650	20241209	24.55	2285	-10.07	20250122	1661	23.72	20250307	2730	-24.73	20240719	1650	24.55	20241209	Y	043360	500	45 억	42049	N	N	0	N	N
25	20250514	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	0	3	0.00	1575595	763	7.06	2065	2065	2065	2680	1450	2065	2065.00	0.47	0	2091	2077	2056	2042	2021	2085	2050	45	615	500	1400	5	1	9000000	186	-9.79	0.45	12	0.01	-211.00	4603.00	2730	20240719	-24.36	1650	20241209	25.15	2285	-9.63	20250122	1661	24.32	20250307	2730	-24.36	20240719	1650	25.15	20241209	Y	043360	500	45 억	42049	N	N	0	N	N
26	20250513	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	55	2	2.74	22213167	10814	28.93	2050	2070	2035	2610	1410	2010	2054.11	0.47	-282	2103	2056	2033	1986	1963	2045	1975	45	600	500	1360	5	1	9000000	186	-9.79	0.45	12	0.12	-211.00	4603.00	2730	20240719	-24.36	1650	20241209	25.15	2285	-9.63	20250122	1661	24.32	20250307	2730	-24.36	20240719	1650	25.15	20241209	Y	043360	500	45 억	42321	N	N	0	N	N
27	20250513	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	50	2	2.49	21709402	10570	28.28	2050	2070	2035	2610	1410	2010	2053.87	0.47	-200	2103	2056	2033	1986	1963	2045	1975	45	600	500	1360	5	1	9000000	185	-9.76	0.45	12	0.12	-211.00	4603.00	2730	20240719	-24.54	1650	20241209	24.85	2285	-9.85	20250122	1661	24.02	20250307	2730	-24.54	20240719	1650	24.85	20241209	Y	043360	500	45 억	42321	N	N	0	N	N
28	20250513	140447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2065	55	2	2.74	19912450	9692	25.93	2050	2070	2035	2610	1410	2010	2054.52	0.47	-408	2103	2056	2033	1986	1963	2045	1975	45	600	500	1360	5	1	9000000	186	-9.79	0.45	12	0.11	-211.00	4603.00	2730	20240719	-24.36	1650	20241209	25.15	2285	-9.63	20250122	1661	24.32	20250307	2730	-24.36	20240719	1650	25.15	20241209	Y	043360	500	45 억	42321	N	N	0	N	N
29	20250513	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	40	2	1.99	12823295	6236	16.68	2050	2070	2035	2610	1410	2010	2056.33	0.47	-516	2103	2056	2033	1986	1963	2045	1975	45	600	500	1360	5	1	9000000	185	-9.72	0.45	12	0.07	-211.00	4603.00	2730	20240719	-24.91	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	2730	-24.91	20240719	1650	24.24	20241209	Y	043360	500	45 억	42321	N	N	0	N	N
30	20250513	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	40	2	1.99	12800745	6225	16.66	2050	2070	2035	2610	1410	2010	2056.34	0.47	-517	2103	2056	2033	1986	1963	2045	1975	45	600	500	1360	5	1	9000000	185	-9.72	0.45	12	0.07	-211.00	4603.00	2730	20240719	-24.91	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	2730	-24.91	20240719	1650	24.24	20241209	Y	043360	500	45 억	42321	N	N	0	N	N
31	20250513	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	40	2	1.99	12800745	6225	16.66	2050	2070	2035	2610	1410	2010	2056.34	0.47	-517	2103	2056	2033	1986	1963	2045	1975	45	600	500	1360	5	1	9000000	185	-9.72	0.45	12	0.07	-211.00	4603.00	2730	20240719	-24.91	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	2730	-24.91	20240719	1650	24.24	20241209	Y	043360	500	45 억	42321	N	N	0	N	N
32	20250513	100448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	40	2	1.99	12739300	6195	16.58	2050	2070	2050	2610	1410	2010	2056.38	0.47	-529	2103	2056	2033	1986	1963	2045	1975	45	600	500	1360	5	1	9000000	185	-9.72	0.45	12	0.07	-211.00	4603.00	2730	20240719	-24.91	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	2730	-24.91	20240719	1650	24.24	20241209	Y	043360	500	45 억	42321	N	N	0	N	N
33	20250513	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	60	2	2.99	2325555	1126	3.01	2050	2070	2050	2610	1410	2010	2065.32	0.47	-642	2103	2056	2033	1986	1963	2045	1975	45	600	500	1360	5	1	9000000	186	-9.81	0.45	12	0.01	-211.00	4603.00	2730	20240719	-24.18	1650	20241209	25.45	2285	-9.41	20250122	1661	24.62	20250307	2730	-24.18	20240719	1650	25.45	20241209	Y	043360	500	45 억	42321	N	N	0	N	N
34	20250512	160439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-60	5	-2.90	76438329	37374	61.00	2050	2080	2010	2690	1450	2070	2045.23	0.44	3211	2128	2098	2040	2010	1952	2114	2026	45	620	500	1400	5	1	9000000	181	-9.53	0.44	12	0.42	-211.00	4603.00	2730	20240719	-26.37	1650	20241209	21.82	2285	-12.04	20250122	1661	21.01	20250307	2730	-26.37	20240719	1650	21.82	20241209	Y	043360	500	45 억	40020	N	N	29	N	N
35	20250512	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-35	5	-1.69	71736179	35035	57.18	2050	2080	2010	2690	1450	2070	2047.56	0.44	4321	2128	2098	2040	2010	1952	2114	2026	45	620	500	1400	5	1	9000000	183	-9.64	0.44	12	0.39	-211.00	4603.00	2730	20240719	-25.46	1650	20241209	23.33	2285	-10.94	20250122	1661	22.52	20250307	2730	-25.46	20240719	1650	23.33	20241209	Y	043360	500	45 억	40020	N	N	29	N	N
36	20250512	140443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	-60	5	-2.90	71707929	35021	57.16	2050	2080	2010	2690	1450	2070	2047.57	0.44	4325	2128	2098	2040	2010	1952	2114	2026	45	620	500	1400	5	1	9000000	181	-9.53	0.44	12	0.39	-211.00	4603.00	2730	20240719	-26.37	1650	20241209	21.82	2285	-12.04	20250122	1661	21.01	20250307	2730	-26.37	20240719	1650	21.82	20241209	Y	043360	500	45 억	40020	N	N	29	N	N
37	20250512	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2045	-25	5	-1.21	62745749	30591	49.93	2050	2080	2030	2690	1450	2070	2051.12	0.44	3309	2128	2098	2040	2010	1952	2114	2026	45	620	500	1400	5	1	9000000	184	-9.69	0.44	12	0.34	-211.00	4603.00	2730	20240719	-25.09	1650	20241209	23.94	2285	-10.50	20250122	1661	23.12	20250307	2730	-25.09	20240719	1650	23.94	20241209	Y	043360	500	45 억	40020	N	N	29	N	N
38	20250512	120444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2035	-35	5	-1.69	62678354	30558	49.88	2050	2080	2030	2690	1450	2070	2051.13	0.44	3319	2128	2098	2040	2010	1952	2114	2026	45	620	500	1400	5	1	9000000	183	-9.64	0.44	12	0.34	-211.00	4603.00	2730	20240719	-25.46	1650	20241209	23.33	2285	-10.94	20250122	1661	22.52	20250307	2730	-25.46	20240719	1650	23.33	20241209	Y	043360	500	45 억	40020	N	N	29	N	N
39	20250512	110444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2075	5	2	0.24	56442644	27498	44.88	2050	2080	2030	2690	1450	2070	2052.61	0.44	2690	2128	2098	2040	2010	1952	2114	2026	45	620	500	1400	5	1	9000000	187	-9.83	0.45	12	0.31	-211.00	4603.00	2730	20240719	-23.99	1650	20241209	25.76	2285	-9.19	20250122	1661	24.92	20250307	2730	-23.99	20240719	1650	25.76	20241209	Y	043360	500	45 억	40020	N	N	29	N	N
40	20250512	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2050	-20	5	-0.97	52586634	25641	41.85	2050	2080	2030	2690	1450	2070	2050.88	0.44	2723	2128	2098	2040	2010	1952	2114	2026	45	620	500	1400	5	1	9000000	185	-9.72	0.45	12	0.28	-211.00	4603.00	2730	20240719	-24.91	1650	20241209	24.24	2285	-10.28	20250122	1661	23.42	20250307	2730	-24.91	20240719	1650	24.24	20241209	Y	043360	500	45 억	40020	N	N	29	N	N
41	20250512	090443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2060	-10	5	-0.48	6914990	3387	5.53	2050	2060	2030	2690	1450	2070	2041.63	0.44	1731	2128	2098	2040	2010	1952	2114	2026	45	620	500	1400	5	1	9000000	185	-9.76	0.45	12	0.04	-211.00	4603.00	2730	20240719	-24.54	1650	20241209	24.85	2285	-9.85	20250122	1661	24.02	20250307	2730	-24.54	20240719	1650	24.85	20241209	Y	043360	500	45 억	40020	N	N	29	N	N
42	20250509	160441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2070	88	2	4.44	123771385	61026	678.07	2025	2070	1982	2575	1388	1982	2028.17	0.43	521	2046	2013	1987	1954	1928	2030	1971	45	593	500	1340	5	1	9000000	186	-9.81	0.45	12	0.68	-211.00	4603.00	2730	20240719	-24.18	1650	20241209	25.45	2285	-9.41	20250122	1661	24.62	20250307	2730	-24.18	20240719	1650	25.45	20241209	Y	043360	500	45 억	38607	N	N	29	N	N
43	20250509	150444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2040	58	2	2.93	115093535	56766	630.73	2025	2070	1982	2575	1388	1982	2027.51	0.43	484	2046	2013	1987	1954	1928	2030	1971	45	593	500	1340	5	1	9000000	184	-9.67	0.44	12	0.63	-211.00	4603.00	2730	20240719	-25.27	1650	20241209	23.64	2285	-10.72	20250122	1661	22.82	20250307	2730	-25.27	20240719	1650	23.64	20241209	Y	043360	500	45 억	38607	N	N	254	N	N
44	20250509	140442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	38	2	1.92	54124743	26703	296.70	2025	2070	1982	2575	1388	1982	2026.92	0.43	-1195	2046	2013	1987	1954	1928	2030	1971	45	593	500	1340	5	1	9000000	182	-9.57	0.44	12	0.30	-211.00	4603.00	2730	20240719	-26.01	1650	20241209	22.42	2285	-11.60	20250122	1661	21.61	20250307	2730	-26.01	20240719	1650	22.42	20241209	Y	043360	500	45 억	38607	N	N	254	N	N
45	20250509	130442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2020	38	2	1.92	49432233	24356	270.62	2025	2070	1982	2575	1388	1982	2029.57	0.43	-1420	2046	2013	1987	1954	1928	2030	1971	45	593	500	1340	5	1	9000000	182	-9.57	0.44	12	0.27	-211.00	4603.00	2730	20240719	-26.01	1650	20241209	22.42	2285	-11.60	20250122	1661	21.61	20250307	2730	-26.01	20240719	1650	22.42	20241209	Y	043360	500	45 억	38607	N	N	254	N	N
46	20250509	120442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2025	43	2	2.17	46684213	22989	255.43	2025	2070	1982	2575	1388	1982	2030.72	0.43	-1566	2046	2013	1987	1954	1928	2030	1971	45	593	500	1340	5	1	9000000	182	-9.60	0.44	12	0.26	-211.00	4603.00	2730	20240719	-25.82	1650	20241209	22.73	2285	-11.38	20250122	1661	21.91	20250307	2730	-25.82	20240719	1650	22.73	20241209	Y	043360	500	45 억	38607	N	N	254	N	N
47	20250509	110441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2030	48	2	2.42	20541374	10166	112.96	2025	2035	1982	2575	1388	1982	2020.60	0.43	-126	2046	2013	1987	1954	1928	2030	1971	45	593	500	1340	5	1	9000000	183	-9.62	0.44	12	0.11	-211.00	4603.00	2730	20240719	-25.64	1650	20241209	23.03	2285	-11.16	20250122	1661	22.22	20250307	2730	-25.64	20240719	1650	23.03	20241209	Y	043360	500	45 억	38607	N	N	254	N	N
48	20250509	100443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1999	17	2	0.86	3311263	1651	18.34	2025	2025	1982	2575	1388	1982	2005.61	0.43	-16	2046	2013	1987	1954	1928	2030	1971	45	593	500	1340	1	1	9000000	180	-9.47	0.43	12	0.02	-211.00	4603.00	2730	20240719	-26.78	1650	20241209	21.15	2285	-12.52	20250122	1661	20.35	20250307	2730	-26.78	20240719	1650	21.15	20241209	Y	043360	500	45 억	38607	N	N	254	N	N
49	20250509	090444	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1982	0	3	0.00	2599004	1292	14.36	2025	2025	1982	2575	1388	1982	2011.61	0.43	-14	2046	2013	1987	1954	1928	2030	1971	45	593	500	1340	1	1	9000000	178	-9.39	0.43	12	0.01	-211.00	4603.00	2730	20240719	-27.40	1650	20241209	20.12	2285	-13.26	20250122	1661	19.33	20250307	2730	-27.40	20240719	1650	20.12	20241209	Y	043360	500	45 억	38607	N	N	254	N	N
50	20250508	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1982	0	3	0.00	17966359	9000	35.82	1963	2020	1961	2575	1388	1982	1996.26	0.44	-447	2056	2018	1962	1924	1868	2038	1944	45	593	500	1340	1	1	9000000	178	-9.39	0.43	12	0.10	-211.00	4603.00	2730	20240719	-27.40	1650	20241209	20.12	2285	-13.26	20250122	1661	19.33	20250307	2730	-27.40	20240719	1650	20.12	20241209	Y	043360	500	45 억	39243	N	N	254	N	N
51	20250508	150442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1982	0	3	0.00	16563018	8292	33.00	1963	2020	1961	2575	1388	1982	1997.47	0.44	57	2056	2018	1962	1924	1868	2038	1944	45	593	500	1340	1	1	9000000	178	-9.39	0.43	12	0.09	-211.00	4603.00	2730	20240719	-27.40	1650	20241209	20.12	2285	-13.26	20250122	1661	19.33	20250307	2730	-27.40	20240719	1650	20.12	20241209	Y	043360	500	45 억	39243	N	N	31	N	N
52	20250508	140441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1991	9	2	0.45	15249957	7630	30.36	1963	2020	1961	2575	1388	1982	1998.68	0.44	34	2056	2018	1962	1924	1868	2038	1944	45	593	500	1340	1	1	9000000	179	-9.44	0.43	12	0.08	-211.00	4603.00	2730	20240719	-27.07	1650	20241209	20.67	2285	-12.87	20250122	1661	19.87	20250307	2730	-27.07	20240719	1650	20.67	20241209	Y	043360	500	45 억	39243	N	N	31	N	N
53	20250508	130441	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	28	2	1.41	13025402	6513	25.92	1963	2020	1961	2575	1388	1982	1999.91	0.44	-62	2056	2018	1962	1924	1868	2038	1944	45	593	500	1340	5	1	9000000	181	-9.53	0.44	12	0.07	-211.00	4603.00	2730	20240719	-26.37	1650	20241209	21.82	2285	-12.04	20250122	1661	21.01	20250307	2730	-26.37	20240719	1650	21.82	20241209	Y	043360	500	45 억	39243	N	N	31	N	N
54	20250508	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2010	28	2	1.41	12249444	6123	24.37	1963	2020	1961	2575	1388	1982	2000.56	0.44	-433	2056	2018	1962	1924	1868	2038	1944	45	593	500	1340	5	1	9000000	181	-9.53	0.44	12	0.07	-211.00	4603.00	2730	20240719	-26.37	1650	20241209	21.82	2285	-12.04	20250122	1661	21.01	20250307	2730	-26.37	20240719	1650	21.82	20241209	Y	043360	500	45 억	39243	N	N	31	N	N
55	20250508	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	33	2	1.66	12239394	6118	24.35	1963	2020	1961	2575	1388	1982	2000.55	0.44	-428	2056	2018	1962	1924	1868	2038	1944	45	593	500	1340	5	1	9000000	181	-9.55	0.44	12	0.07	-211.00	4603.00	2730	20240719	-26.19	1650	20241209	22.12	2285	-11.82	20250122	1661	21.31	20250307	2730	-26.19	20240719	1650	22.12	20241209	Y	043360	500	45 억	39243	N	N	31	N	N
56	20250508	100440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2015	33	2	1.66	4721414	2383	9.48	1963	2020	1961	2575	1388	1982	1981.29	0.44	-159	2056	2018	1962	1924	1868	2038	1944	45	593	500	1340	5	1	9000000	181	-9.55	0.44	12	0.03	-211.00	4603.00	2730	20240719	-26.19	1650	20241209	22.12	2285	-11.82	20250122	1661	21.31	20250307	2730	-26.19	20240719	1650	22.12	20241209	Y	043360	500	45 억	39243	N	N	31	N	N
57	20250508	090442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1990	8	2	0.40	3204089	1626	6.47	1963	1990	1961	2575	1388	1982	1970.53	0.44	191	2056	2018	1962	1924	1868	2038	1944	45	593	500	1340	1	1	9000000	179	-9.43	0.43	12	0.02	-211.00	4603.00	2730	20240719	-27.11	1650	20241209	20.61	2285	-12.91	20250122	1661	19.81	20250307	2730	-27.11	20240719	1650	20.61	20241209	Y	043360	500	45 억	39243	N	N	31	N	N
58	20250502	160436	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	5	2	0.26	28139570	14613	220.34	1934	1951	1901	2520	1358	1940	1925.65	0.45	-1896	1975	1957	1934	1916	1893	1966	1925	45	580	500	1310	1	1	9000000	175	-9.22	0.42	12	0.16	-211.00	4603.00	2730	20240719	-28.75	1650	20241209	17.88	2285	-14.88	20250122	1661	17.10	20250307	2730	-28.75	20240719	1650	17.88	20241209	Y	043360	500	45 억	40340	N	N	0	N	N
59	20250502	150440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	10	2	0.52	26591145	13817	208.34	1934	1951	1901	2520	1358	1940	1924.52	0.45	-1865	1975	1957	1934	1916	1893	1966	1925	45	580	500	1310	1	1	9000000	176	-9.24	0.42	12	0.15	-211.00	4603.00	2730	20240719	-28.57	1650	20241209	18.18	2285	-14.66	20250122	1661	17.40	20250307	2730	-28.57	20240719	1650	18.18	20241209	Y	043360	500	45 억	40340	N	N	0	N	N
60	20250502	140439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1950	10	2	0.52	25879395	13452	202.83	1934	1951	1901	2520	1358	1940	1923.83	0.45	-1901	1975	1957	1934	1916	1893	1966	1925	45	580	500	1310	1	1	9000000	176	-9.24	0.42	12	0.15	-211.00	4603.00	2730	20240719	-28.57	1650	20241209	18.18	2285	-14.66	20250122	1661	17.40	20250307	2730	-28.57	20240719	1650	18.18	20241209	Y	043360	500	45 억	40340	N	N	0	N	N
61	20250502	130440	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1951	11	2	0.57	24182834	12582	189.72	1934	1951	1901	2520	1358	1940	1922.02	0.45	-1969	1975	1957	1934	1916	1893	1966	1925	45	580	500	1310	1	1	9000000	176	-9.25	0.42	12	0.14	-211.00	4603.00	2730	20240719	-28.53	1650	20241209	18.24	2285	-14.62	20250122	1661	17.46	20250307	2730	-28.53	20240719	1650	18.24	20241209	Y	043360	500	45 억	40340	N	N	0	N	N
62	20250502	120439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	5	2	0.26	20338962	10606	159.92	1934	1945	1901	2520	1358	1940	1917.68	0.45	-2255	1975	1957	1934	1916	1893	1966	1925	45	580	500	1310	1	1	9000000	175	-9.22	0.42	12	0.12	-211.00	4603.00	2730	20240719	-28.75	1650	20241209	17.88	2285	-14.88	20250122	1661	17.10	20250307	2730	-28.75	20240719	1650	17.88	20241209	Y	043360	500	45 억	40340	N	N	0	N	N
63	20250502	110439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1945	5	2	0.26	20313677	10593	159.73	1934	1945	1901	2520	1358	1940	1917.65	0.45	-2263	1975	1957	1934	1916	1893	1966	1925	45	580	500	1310	1	1	9000000	175	-9.22	0.42	12	0.12	-211.00	4603.00	2730	20240719	-28.75	1650	20241209	17.88	2285	-14.88	20250122	1661	17.10	20250307	2730	-28.75	20240719	1650	17.88	20241209	Y	043360	500	45 억	40340	N	N	0	N	N
64	20250502	100438	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1943	3	2	0.15	20072726	10469	157.86	1934	1943	1901	2520	1358	1940	1917.35	0.45	-2274	1975	1957	1934	1916	1893	1966	1925	45	580	500	1310	1	1	9000000	175	-9.21	0.42	12	0.12	-211.00	4603.00	2730	20240719	-28.83	1650	20241209	17.76	2285	-14.97	20250122	1661	16.98	20250307	2730	-28.83	20240719	1650	17.76	20241209	Y	043360	500	45 억	40340	N	N	0	N	N
65	20250502	090439	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1912	-28	5	-1.44	6314743	3269	49.29	1934	1940	1912	2520	1358	1940	1931.70	0.45	-53	1975	1957	1934	1916	1893	1966	1925	45	580	500	1310	1	1	9000000	172	-9.06	0.42	12	0.04	-211.00	4603.00	2730	20240719	-29.96	1650	20241209	15.88	2285	-16.32	20250122	1661	15.11	20250307	2730	-29.96	20240719	1650	15.88	20241209	Y	043360	500	45 억	40340	N	N	0	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History