KissMeData/045970/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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-100	5	-3.24	117809660	39354	172.47	3090	3090	2965	4015	2165	3090	2993.60	3.31	-12484	3223	3156	3103	3036	2983	3130	3010	132	925	500	2160	5	1	26314876	787	-1.68	0.79	12	0.15	-1782.00	3787.00	10440	20240711	-71.36	2625	20250409	13.90	4645	-35.63	20250108	2625	13.90	20250409	10440	-71.36	20240711	2625	13.90	20250409	0.15	Y	045970	500	131 억	871487	N	N	4753	N	N
3	20250516	150425	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-100	5	-3.24	112512320	37584	164.71	3090	3090	2965	4015	2165	3090	2993.62	3.31	-12756	3223	3156	3103	3036	2983	3130	3010	132	925	500	2160	5	1	26314876	787	-1.68	0.79	12	0.14	-1782.00	3787.00	10440	20240711	-71.36	2625	20250409	13.90	4645	-35.63	20250108	2625	13.90	20250409	10440	-71.36	20240711	2625	13.90	20250409	0.15	Y	045970	500	131 억	871487	N	N	1752	N	N
4	20250516	140424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-100	5	-3.24	99229465	33132	145.20	3090	3090	2965	4015	2165	3090	2994.97	3.31	-11494	3223	3156	3103	3036	2983	3130	3010	132	925	500	2160	5	1	26314876	787	-1.68	0.79	12	0.13	-1782.00	3787.00	10440	20240711	-71.36	2625	20250409	13.90	4645	-35.63	20250108	2625	13.90	20250409	10440	-71.36	20240711	2625	13.90	20250409	0.15	Y	045970	500	131 억	871487	N	N	1752	N	N
5	20250516	130423	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2980	-110	5	-3.56	86089985	28733	125.92	3090	3090	2965	4015	2165	3090	2996.21	3.31	-8495	3223	3156	3103	3036	2983	3130	3010	132	925	500	2160	5	1	26314876	784	-1.67	0.79	12	0.11	-1782.00	3787.00	10440	20240711	-71.46	2625	20250409	13.52	4645	-35.84	20250108	2625	13.52	20250409	10440	-71.46	20240711	2625	13.52	20250409	0.15	Y	045970	500	131 억	871487	N	N	1752	N	N
6	20250516	120422	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2975	-115	5	-3.72	71349025	23771	104.18	3090	3090	2975	4015	2165	3090	3001.52	3.31	-8411	3223	3156	3103	3036	2983	3130	3010	132	925	500	2160	5	1	26314876	783	-1.67	0.79	12	0.09	-1782.00	3787.00	10440	20240711	-71.50	2625	20250409	13.33	4645	-35.95	20250108	2625	13.33	20250409	10440	-71.50	20240711	2625	13.33	20250409	0.15	Y	045970	500	131 억	871487	N	N	1752	N	N
7	20250516	110410	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	2990	-100	5	-3.24	61465530	20458	89.66	3090	3090	2980	4015	2165	3090	3004.47	3.31	-7517	3223	3156	3103	3036	2983	3130	3010	132	925	500	2160	5	1	26314876	787	-1.68	0.79	12	0.08	-1782.00	3787.00	10440	20240711	-71.36	2625	20250409	13.90	4645	-35.63	20250108	2625	13.90	20250409	10440	-71.36	20240711	2625	13.90	20250409	0.15	Y	045970	500	131 억	871487	N	N	1752	N	N
8	20250516	100426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3000	-90	5	-2.91	31603445	10479	45.92	3090	3090	2995	4015	2165	3090	3015.88	3.31	-5431	3223	3156	3103	3036	2983	3130	3010	132	925	500	2160	5	1	26314876	789	-1.68	0.79	12	0.04	-1782.00	3787.00	10440	20240711	-71.26	2625	20250409	14.29	4645	-35.41	20250108	2625	14.29	20250409	10440	-71.26	20240711	2625	14.29	20250409	0.15	Y	045970	500	131 억	871487	N	N	1752	N	N
9	20250516	090424	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-40	5	-1.29	937765	306	1.34	3090	3090	3050	4015	2165	3090	3064.59	3.31	-252	3223	3156	3103	3036	2983	3130	3010	132	925	500	2160	5	1	26314876	803	-1.71	0.81	12	0.00	-1782.00	3787.00	10440	20240711	-70.79	2625	20250409	16.19	4645	-34.34	20250108	2625	16.19	20250409	10440	-70.79	20240711	2625	16.19	20250409	0.15	Y	045970	500	131 억	871487	N	N	1752	N	N
10	20250515	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-75	5	-2.37	70956020	22818	99.54	3135	3170	3050	4110	2220	3165	3109.65	3.33	-6009	3241	3202	3161	3122	3081	3182	3102	132	945	500	2210	5	1	26314876	813	-1.73	0.82	12	0.09	-1782.00	3787.00	10440	20240711	-70.40	2625	20250409	17.71	4645	-33.48	20250108	2625	17.71	20250409	10440	-70.40	20240711	2625	17.71	20250409	0.15	Y	045970	500	131 억	877550	N	N	1752	N	N
11	20250515	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3080	-85	5	-2.69	64676895	20793	90.71	3135	3170	3050	4110	2220	3165	3110.51	3.33	-5552	3241	3202	3161	3122	3081	3182	3102	132	945	500	2210	5	1	26314876	810	-1.73	0.81	12	0.08	-1782.00	3787.00	10440	20240711	-70.50	2625	20250409	17.33	4645	-33.69	20250108	2625	17.33	20250409	10440	-70.50	20240711	2625	17.33	20250409	0.15	Y	045970	500	131 억	877550	N	N	1589	N	N
12	20250515	140457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-75	5	-2.37	46276765	14802	64.57	3135	3170	3085	4110	2220	3165	3126.39	3.33	-7080	3241	3202	3161	3122	3081	3182	3102	132	945	500	2210	5	1	26314876	813	-1.73	0.82	12	0.06	-1782.00	3787.00	10440	20240711	-70.40	2625	20250409	17.71	4645	-33.48	20250108	2625	17.71	20250409	10440	-70.40	20240711	2625	17.71	20250409	0.15	Y	045970	500	131 억	877550	N	N	1589	N	N
13	20250515	130456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-50	5	-1.58	37100975	11843	51.66	3135	3170	3100	4110	2220	3165	3132.73	3.33	-6011	3241	3202	3161	3122	3081	3182	3102	132	945	500	2210	5	1	26314876	820	-1.75	0.82	12	0.05	-1782.00	3787.00	10440	20240711	-70.16	2625	20250409	18.67	4645	-32.94	20250108	2625	18.67	20250409	10440	-70.16	20240711	2625	18.67	20250409	0.15	Y	045970	500	131 억	877550	N	N	1589	N	N
14	20250515	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	-50	5	-1.58	34167730	10901	47.55	3135	3170	3100	4110	2220	3165	3134.37	3.33	-6158	3241	3202	3161	3122	3081	3182	3102	132	945	500	2210	5	1	26314876	820	-1.75	0.82	12	0.04	-1782.00	3787.00	10440	20240711	-70.16	2625	20250409	18.67	4645	-32.94	20250108	2625	18.67	20250409	10440	-70.16	20240711	2625	18.67	20250409	0.15	Y	045970	500	131 억	877550	N	N	1589	N	N
15	20250515	110457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-40	5	-1.26	28089280	8951	39.05	3135	3170	3100	4110	2220	3165	3138.12	3.33	-6682	3241	3202	3161	3122	3081	3182	3102	132	945	500	2210	5	1	26314876	822	-1.75	0.83	12	0.03	-1782.00	3787.00	10440	20240711	-70.07	2625	20250409	19.05	4645	-32.72	20250108	2625	19.05	20250409	10440	-70.07	20240711	2625	19.05	20250409	0.15	Y	045970	500	131 억	877550	N	N	1589	N	N
16	20250515	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3125	-40	5	-1.26	25107245	7997	34.89	3135	3170	3100	4110	2220	3165	3139.58	3.33	-6078	3241	3202	3161	3122	3081	3182	3102	132	945	500	2210	5	1	26314876	822	-1.75	0.83	12	0.03	-1782.00	3787.00	10440	20240711	-70.07	2625	20250409	19.05	4645	-32.72	20250108	2625	19.05	20250409	10440	-70.07	20240711	2625	19.05	20250409	0.15	Y	045970	500	131 억	877550	N	N	1589	N	N
17	20250515	090459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	-10	5	-0.32	774040	248	1.08	3135	3155	3110	4110	2220	3165	3121.13	3.33	-48	3241	3202	3161	3122	3081	3182	3102	132	945	500	2210	5	1	26314876	830	-1.77	0.83	12	0.00	-1782.00	3787.00	10440	20240711	-69.78	2625	20250409	20.19	4645	-32.08	20250108	2625	20.19	20250409	10440	-69.78	20240711	2625	20.19	20250409	0.15	Y	045970	500	131 억	877550	N	N	1589	N	N
18	20250514	160454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	35	2	1.12	72061247	22923	138.27	3200	3200	3120	4065	2195	3130	3143.62	3.31	4096	3300	3215	3160	3075	3020	3187	3047	132	935	500	2190	5	1	26314876	833	-1.78	0.84	12	0.09	-1782.00	3787.00	10440	20240711	-69.68	2625	20250409	20.57	4645	-31.86	20250108	2625	20.57	20250409	10440	-69.68	20240711	2625	20.57	20250409	0.15	Y	045970	500	131 억	870321	N	N	1589	N	N
19	20250514	150457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	20	2	0.64	67998747	21639	130.53	3200	3200	3120	4065	2195	3130	3142.42	3.31	4298	3300	3215	3160	3075	3020	3187	3047	132	935	500	2190	5	1	26314876	829	-1.77	0.83	12	0.08	-1782.00	3787.00	10440	20240711	-69.83	2625	20250409	20.00	4645	-32.19	20250108	2625	20.00	20250409	10440	-69.83	20240711	2625	20.00	20250409	0.15	Y	045970	500	131 억	870321	N	N	1648	N	N
20	20250514	140455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	20	2	0.64	54324572	17299	104.35	3200	3200	3120	4065	2195	3130	3140.33	3.31	4311	3300	3215	3160	3075	3020	3187	3047	132	935	500	2190	5	1	26314876	829	-1.77	0.83	12	0.07	-1782.00	3787.00	10440	20240711	-69.83	2625	20250409	20.00	4645	-32.19	20250108	2625	20.00	20250409	10440	-69.83	20240711	2625	20.00	20250409	0.15	Y	045970	500	131 억	870321	N	N	1648	N	N
21	20250514	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3150	20	2	0.64	53495182	17036	102.76	3200	3200	3120	4065	2195	3130	3140.13	3.31	4384	3300	3215	3160	3075	3020	3187	3047	132	935	500	2190	5	1	26314876	829	-1.77	0.83	12	0.06	-1782.00	3787.00	10440	20240711	-69.83	2625	20250409	20.00	4645	-32.19	20250108	2625	20.00	20250409	10440	-69.83	20240711	2625	20.00	20250409	0.15	Y	045970	500	131 억	870321	N	N	1648	N	N
22	20250514	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3155	25	2	0.80	52139812	16606	100.17	3200	3200	3120	4065	2195	3130	3139.82	3.31	4380	3300	3215	3160	3075	3020	3187	3047	132	935	500	2190	5	1	26314876	830	-1.77	0.83	12	0.06	-1782.00	3787.00	10440	20240711	-69.78	2625	20250409	20.19	4645	-32.08	20250108	2625	20.19	20250409	10440	-69.78	20240711	2625	20.19	20250409	0.15	Y	045970	500	131 억	870321	N	N	1648	N	N
23	20250514	110455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	10	2	0.32	42144172	13433	81.03	3200	3200	3120	4065	2195	3130	3137.36	3.31	4975	3300	3215	3160	3075	3020	3187	3047	132	935	500	2190	5	1	26314876	826	-1.76	0.83	12	0.05	-1782.00	3787.00	10440	20240711	-69.92	2625	20250409	19.62	4645	-32.40	20250108	2625	19.62	20250409	10440	-69.92	20240711	2625	19.62	20250409	0.15	Y	045970	500	131 억	870321	N	N	1648	N	N
24	20250514	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	10	2	0.32	21585367	6886	41.54	3200	3200	3120	4065	2195	3130	3134.67	3.31	1822	3300	3215	3160	3075	3020	3187	3047	132	935	500	2190	5	1	26314876	826	-1.76	0.83	12	0.03	-1782.00	3787.00	10440	20240711	-69.92	2625	20250409	19.62	4645	-32.40	20250108	2625	19.62	20250409	10440	-69.92	20240711	2625	19.62	20250409	0.15	Y	045970	500	131 억	870321	N	N	1648	N	N
25	20250514	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	70	2	2.24	73585	23	0.14	3200	3200	3190	4065	2195	3130	3199.35	3.31	-2	3300	3215	3160	3075	3020	3187	3047	132	935	500	2190	5	1	26314876	842	-1.80	0.84	12	0.00	-1782.00	3787.00	10440	20240711	-69.35	2625	20250409	21.90	4645	-31.11	20250108	2625	21.90	20250409	10440	-69.35	20240711	2625	21.90	20250409	0.15	Y	045970	500	131 억	870321	N	N	1648	N	N
26	20250513	160447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-10	5	-0.32	52286095	16578	70.26	3145	3245	3105	4080	2200	3140	3153.94	3.32	-3335	3213	3176	3103	3066	2993	3195	3085	132	940	500	2190	5	1	26314876	824	-1.76	0.83	12	0.06	-1782.00	3787.00	10440	20240711	-70.02	2625	20250409	19.24	4645	-32.62	20250108	2625	19.24	20250409	10440	-70.02	20240711	2625	19.24	20250409	0.15	Y	045970	500	131 억	873622	N	N	1648	N	N
27	20250513	150453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3130	-10	5	-0.32	50401045	15976	67.71	3145	3245	3105	4080	2200	3140	3154.80	3.32	-3047	3213	3176	3103	3066	2993	3195	3085	132	940	500	2190	5	1	26314876	824	-1.76	0.83	12	0.06	-1782.00	3787.00	10440	20240711	-70.02	2625	20250409	19.24	4645	-32.62	20250108	2625	19.24	20250409	10440	-70.02	20240711	2625	19.24	20250409	0.15	Y	045970	500	131 억	873622	N	N	3184	N	N
28	20250513	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-35	5	-1.11	46087825	14597	61.86	3145	3245	3105	4080	2200	3140	3157.35	3.32	-1956	3213	3176	3103	3066	2993	3195	3085	132	940	500	2190	5	1	26314876	817	-1.74	0.82	12	0.06	-1782.00	3787.00	10440	20240711	-70.26	2625	20250409	18.29	4645	-33.15	20250108	2625	18.29	20250409	10440	-70.26	20240711	2625	18.29	20250409	0.15	Y	045970	500	131 억	873622	N	N	3184	N	N
29	20250513	130455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3135	-5	5	-0.16	38262725	12092	51.25	3145	3245	3130	4080	2200	3140	3164.30	3.32	-1556	3213	3176	3103	3066	2993	3195	3085	132	940	500	2190	5	1	26314876	825	-1.76	0.83	12	0.05	-1782.00	3787.00	10440	20240711	-69.97	2625	20250409	19.43	4645	-32.51	20250108	2625	19.43	20250409	10440	-69.97	20240711	2625	19.43	20250409	0.15	Y	045970	500	131 억	873622	N	N	3184	N	N
30	20250513	120455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	20	2	0.64	27426045	8646	36.64	3145	3245	3130	4080	2200	3140	3172.11	3.32	-385	3213	3176	3103	3066	2993	3195	3085	132	940	500	2190	5	1	26314876	832	-1.77	0.83	12	0.03	-1782.00	3787.00	10440	20240711	-69.73	2625	20250409	20.38	4645	-31.97	20250108	2625	20.38	20250409	10440	-69.73	20240711	2625	20.38	20250409	0.15	Y	045970	500	131 억	873622	N	N	3184	N	N
31	20250513	110454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	25	2	0.80	24724195	7792	33.02	3145	3245	3130	4080	2200	3140	3173.02	3.32	-669	3213	3176	3103	3066	2993	3195	3085	132	940	500	2190	5	1	26314876	833	-1.78	0.84	12	0.03	-1782.00	3787.00	10440	20240711	-69.68	2625	20250409	20.57	4645	-31.86	20250108	2625	20.57	20250409	10440	-69.68	20240711	2625	20.57	20250409	0.15	Y	045970	500	131 억	873622	N	N	3184	N	N
32	20250513	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3160	20	2	0.64	16806185	5284	22.39	3145	3245	3145	4080	2200	3140	3180.58	3.32	-585	3213	3176	3103	3066	2993	3195	3085	132	940	500	2190	5	1	26314876	832	-1.77	0.83	12	0.02	-1782.00	3787.00	10440	20240711	-69.73	2625	20250409	20.38	4645	-31.97	20250108	2625	20.38	20250409	10440	-69.73	20240711	2625	20.38	20250409	0.15	Y	045970	500	131 억	873622	N	N	3184	N	N
33	20250513	090457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3200	60	2	1.91	5491635	1719	7.29	3145	3245	3145	4080	2200	3140	3194.67	3.32	-524	3213	3176	3103	3066	2993	3195	3085	132	940	500	2190	5	1	26314876	842	-1.80	0.84	12	0.01	-1782.00	3787.00	10440	20240711	-69.35	2625	20250409	21.90	4645	-31.11	20250108	2625	21.90	20250409	10440	-69.35	20240711	2625	21.90	20250409	0.15	Y	045970	500	131 억	873622	N	N	3184	N	N
34	20250512	160446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3140	90	2	2.95	72247930	23596	126.07	3050	3140	3030	3965	2135	3050	3061.87	3.25	10867	3146	3097	3071	3022	2996	3085	3010	132	915	500	2130	5	1	26314876	826	-1.76	0.83	12	0.09	-1782.00	3787.00	10440	20240711	-69.92	2625	20250409	19.62	4645	-32.40	20250108	2625	19.62	20250409	10440	-69.92	20240711	2625	19.62	20250409	0.15	Y	045970	500	131 억	856142	N	N	3184	N	N
35	20250512	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	45	2	1.48	64395800	21071	112.58	3050	3100	3030	3965	2135	3050	3056.13	3.25	8818	3146	3097	3071	3022	2996	3085	3010	132	915	500	2130	5	1	26314876	814	-1.74	0.82	12	0.08	-1782.00	3787.00	10440	20240711	-70.35	2625	20250409	17.90	4645	-33.37	20250108	2625	17.90	20250409	10440	-70.35	20240711	2625	17.90	20250409	0.15	Y	045970	500	131 억	856142	N	N	2009	N	N
36	20250512	140450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	15	2	0.49	50030975	16400	87.62	3050	3100	3030	3965	2135	3050	3050.67	3.25	5356	3146	3097	3071	3022	2996	3085	3010	132	915	500	2130	5	1	26314876	807	-1.72	0.81	12	0.06	-1782.00	3787.00	10440	20240711	-70.64	2625	20250409	16.76	4645	-34.02	20250108	2625	16.76	20250409	10440	-70.64	20240711	2625	16.76	20250409	0.15	Y	045970	500	131 억	856142	N	N	2009	N	N
37	20250512	130449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	15	2	0.49	44001635	14432	77.11	3050	3100	3030	3965	2135	3050	3048.89	3.25	3981	3146	3097	3071	3022	2996	3085	3010	132	915	500	2130	5	1	26314876	807	-1.72	0.81	12	0.05	-1782.00	3787.00	10440	20240711	-70.64	2625	20250409	16.76	4645	-34.02	20250108	2625	16.76	20250409	10440	-70.64	20240711	2625	16.76	20250409	0.15	Y	045970	500	131 억	856142	N	N	2009	N	N
38	20250512	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3065	15	2	0.49	38613150	12669	67.69	3050	3100	3030	3965	2135	3050	3047.85	3.25	3224	3146	3097	3071	3022	2996	3085	3010	132	915	500	2130	5	1	26314876	807	-1.72	0.81	12	0.05	-1782.00	3787.00	10440	20240711	-70.64	2625	20250409	16.76	4645	-34.02	20250108	2625	16.76	20250409	10440	-70.64	20240711	2625	16.76	20250409	0.15	Y	045970	500	131 억	856142	N	N	2009	N	N
39	20250512	110450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3045	-5	5	-0.16	35082030	11510	61.49	3050	3100	3030	3965	2135	3050	3047.96	3.25	2924	3146	3097	3071	3022	2996	3085	3010	132	915	500	2130	5	1	26314876	801	-1.71	0.80	12	0.04	-1782.00	3787.00	10440	20240711	-70.83	2625	20250409	16.00	4645	-34.45	20250108	2625	16.00	20250409	10440	-70.83	20240711	2625	16.00	20250409	0.15	Y	045970	500	131 억	856142	N	N	2009	N	N
40	20250512	100449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3040	-10	5	-0.33	16394415	5361	28.64	3050	3100	3040	3965	2135	3050	3058.09	3.25	2426	3146	3097	3071	3022	2996	3085	3010	132	915	500	2130	5	1	26314876	800	-1.71	0.80	12	0.02	-1782.00	3787.00	10440	20240711	-70.88	2625	20250409	15.81	4645	-34.55	20250108	2625	15.81	20250409	10440	-70.88	20240711	2625	15.81	20250409	0.15	Y	045970	500	131 억	856142	N	N	2009	N	N
41	20250512	090450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	40	2	1.31	122140	40	0.21	3050	3100	3050	3965	2135	3050	3053.50	3.25	-4	3146	3097	3071	3022	2996	3085	3010	132	915	500	2130	5	1	26314876	813	-1.73	0.82	12	0.00	-1782.00	3787.00	10440	20240711	-70.40	2625	20250409	17.71	4645	-33.48	20250108	2625	17.71	20250409	10440	-70.40	20240711	2625	17.71	20250409	0.15	Y	045970	500	131 억	856142	N	N	2009	N	N
42	20250509	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-65	5	-2.09	57308415	18717	178.92	3100	3120	3045	4045	2185	3115	3061.84	3.28	-6285	3161	3137	3101	3077	3041	3150	3090	132	930	500	2180	5	1	26314876	803	-1.71	0.81	12	0.07	-1782.00	3787.00	10440	20240711	-70.79	2625	20250409	16.19	4645	-34.34	20250108	2625	16.19	20250409	10440	-70.79	20240711	2625	16.19	20250409	0.15	Y	045970	500	131 억	862811	N	N	2009	N	N
43	20250509	150451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3085	-30	5	-0.96	54231905	17709	169.29	3100	3120	3045	4045	2185	3115	3062.39	3.28	-6165	3161	3137	3101	3077	3041	3150	3090	132	930	500	2180	5	1	26314876	812	-1.73	0.81	12	0.07	-1782.00	3787.00	10440	20240711	-70.45	2625	20250409	17.52	4645	-33.58	20250108	2625	17.52	20250409	10440	-70.45	20240711	2625	17.52	20250409	0.15	Y	045970	500	131 억	862811	N	N	1395	N	N
44	20250509	140449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3050	-65	5	-2.09	48788625	15926	152.24	3100	3120	3045	4045	2185	3115	3063.46	3.28	-5636	3161	3137	3101	3077	3041	3150	3090	132	930	500	2180	5	1	26314876	803	-1.71	0.81	12	0.06	-1782.00	3787.00	10440	20240711	-70.79	2625	20250409	16.19	4645	-34.34	20250108	2625	16.19	20250409	10440	-70.79	20240711	2625	16.19	20250409	0.15	Y	045970	500	131 억	862811	N	N	1395	N	N
45	20250509	130448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-60	5	-1.93	47760865	15589	149.02	3100	3120	3045	4045	2185	3115	3063.75	3.28	-5432	3161	3137	3101	3077	3041	3150	3090	132	930	500	2180	5	1	26314876	804	-1.71	0.81	12	0.06	-1782.00	3787.00	10440	20240711	-70.74	2625	20250409	16.38	4645	-34.23	20250108	2625	16.38	20250409	10440	-70.74	20240711	2625	16.38	20250409	0.15	Y	045970	500	131 억	862811	N	N	1395	N	N
46	20250509	120449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3060	-55	5	-1.77	38816060	12660	121.02	3100	3120	3045	4045	2185	3115	3066.04	3.28	-3912	3161	3137	3101	3077	3041	3150	3090	132	930	500	2180	5	1	26314876	805	-1.72	0.81	12	0.05	-1782.00	3787.00	10440	20240711	-70.69	2625	20250409	16.57	4645	-34.12	20250108	2625	16.57	20250409	10440	-70.69	20240711	2625	16.57	20250409	0.15	Y	045970	500	131 억	862811	N	N	1395	N	N
47	20250509	110448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3055	-60	5	-1.93	27086250	8825	84.36	3100	3120	3045	4045	2185	3115	3069.26	3.28	-2023	3161	3137	3101	3077	3041	3150	3090	132	930	500	2180	5	1	26314876	804	-1.71	0.81	12	0.03	-1782.00	3787.00	10440	20240711	-70.74	2625	20250409	16.38	4645	-34.23	20250108	2625	16.38	20250409	10440	-70.74	20240711	2625	16.38	20250409	0.15	Y	045970	500	131 억	862811	N	N	1395	N	N
48	20250509	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-40	5	-1.28	14016000	4551	43.50	3100	3120	3060	4045	2185	3115	3079.76	3.28	-1865	3161	3137	3101	3077	3041	3150	3090	132	930	500	2180	5	1	26314876	809	-1.73	0.81	12	0.02	-1782.00	3787.00	10440	20240711	-70.55	2625	20250409	17.14	4645	-33.80	20250108	2625	17.14	20250409	10440	-70.55	20240711	2625	17.14	20250409	0.15	Y	045970	500	131 억	862811	N	N	1395	N	N
49	20250509	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3105	-10	5	-0.32	480545	155	1.48	3100	3110	3100	4045	2185	3115	3100.29	3.28	6	3161	3137	3101	3077	3041	3150	3090	132	930	500	2180	5	1	26314876	817	-1.74	0.82	12	0.00	-1782.00	3787.00	10440	20240711	-70.26	2625	20250409	18.29	4645	-33.15	20250108	2625	18.29	20250409	10440	-70.26	20240711	2625	18.29	20250409	0.15	Y	045970	500	131 억	862811	N	N	1395	N	N
50	20250508	160443	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3115	90	2	2.98	32454920	10461	90.82	3100	3125	3065	3930	2120	3025	3102.47	3.27	3344	3248	3136	3068	2956	2888	3102	2922	132	905	500	2110	5	1	26314876	820	-1.75	0.82	12	0.04	-1782.00	3787.00	10440	20240711	-70.16	2625	20250409	18.67	4645	-32.94	20250108	2625	18.67	20250409	10440	-70.16	20240711	2625	18.67	20250409	0.14	Y	045970	500	131 억	860119	N	N	1395	N	N
51	20250508	150448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	75	2	2.48	26488020	8538	74.13	3100	3125	3065	3930	2120	3025	3102.37	3.27	1688	3248	3136	3068	2956	2888	3102	2922	132	905	500	2110	5	1	26314876	816	-1.74	0.82	12	0.03	-1782.00	3787.00	10440	20240711	-70.31	2625	20250409	18.10	4645	-33.26	20250108	2625	18.10	20250409	10440	-70.31	20240711	2625	18.10	20250409	0.14	Y	045970	500	131 억	860119	N	N	464	N	N
52	20250508	140448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	70	2	2.31	24751570	7977	69.26	3100	3125	3065	3930	2120	3025	3102.87	3.27	1162	3248	3136	3068	2956	2888	3102	2922	132	905	500	2110	5	1	26314876	814	-1.74	0.82	12	0.03	-1782.00	3787.00	10440	20240711	-70.35	2625	20250409	17.90	4645	-33.37	20250108	2625	17.90	20250409	10440	-70.35	20240711	2625	17.90	20250409	0.14	Y	045970	500	131 억	860119	N	N	464	N	N
53	20250508	130447	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	70	2	2.31	20576850	6629	57.55	3100	3125	3065	3930	2120	3025	3104.07	3.27	823	3248	3136	3068	2956	2888	3102	2922	132	905	500	2110	5	1	26314876	814	-1.74	0.82	12	0.03	-1782.00	3787.00	10440	20240711	-70.35	2625	20250409	17.90	4645	-33.37	20250108	2625	17.90	20250409	10440	-70.35	20240711	2625	17.90	20250409	0.14	Y	045970	500	131 억	860119	N	N	464	N	N
54	20250508	120446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3095	70	2	2.31	18677120	6014	52.21	3100	3125	3065	3930	2120	3025	3105.61	3.27	868	3248	3136	3068	2956	2888	3102	2922	132	905	500	2110	5	1	26314876	814	-1.74	0.82	12	0.02	-1782.00	3787.00	10440	20240711	-70.35	2625	20250409	17.90	4645	-33.37	20250108	2625	17.90	20250409	10440	-70.35	20240711	2625	17.90	20250409	0.14	Y	045970	500	131 억	860119	N	N	464	N	N
55	20250508	110445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	75	2	2.48	16799900	5407	46.94	3100	3125	3065	3930	2120	3025	3107.06	3.27	947	3248	3136	3068	2956	2888	3102	2922	132	905	500	2110	5	1	26314876	816	-1.74	0.82	12	0.02	-1782.00	3787.00	10440	20240711	-70.31	2625	20250409	18.10	4645	-33.26	20250108	2625	18.10	20250409	10440	-70.31	20240711	2625	18.10	20250409	0.14	Y	045970	500	131 억	860119	N	N	464	N	N
56	20250508	100446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	95	2	3.14	12346210	3968	34.45	3100	3125	3100	3930	2120	3025	3111.44	3.27	840	3248	3136	3068	2956	2888	3102	2922	132	905	500	2110	5	1	26314876	821	-1.75	0.82	12	0.02	-1782.00	3787.00	10440	20240711	-70.11	2625	20250409	18.86	4645	-32.83	20250108	2625	18.86	20250409	10440	-70.11	20240711	2625	18.86	20250409	0.14	Y	045970	500	131 억	860119	N	N	464	N	N
57	20250508	090449	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3100	75	2	2.48	457110	147	1.28	3100	3120	3100	3930	2120	3025	3109.59	3.27	54	3248	3136	3068	2956	2888	3102	2922	132	905	500	2110	5	1	26314876	816	-1.74	0.82	12	0.00	-1782.00	3787.00	10440	20240711	-70.31	2625	20250409	18.10	4645	-33.26	20250108	2625	18.10	20250409	10440	-70.31	20240711	2625	18.10	20250409	0.14	Y	045970	500	131 억	860119	N	N	464	N	N
58	20250502	160442	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3075	-115	5	-3.61	95949255	30640	132.19	3170	3195	3075	4145	2235	3190	3131.50	3.27	3107	3316	3252	3206	3142	3096	3230	3120	132	955	500	2230	5	1	26314876	809	-1.73	0.81	12	0.12	-1782.00	3787.00	10440	20240711	-70.55	2625	20250409	17.14	4645	-33.80	20250108	2625	17.14	20250409	10440	-70.55	20240711	2625	17.14	20250409	0.14	Y	045970	500	131 억	859526	N	N	1338	N	N
59	20250502	150446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3090	-100	5	-3.13	86117150	27458	118.47	3170	3195	3080	4145	2235	3190	3136.32	3.27	4448	3316	3252	3206	3142	3096	3230	3120	132	955	500	2230	5	1	26314876	813	-1.73	0.82	12	0.10	-1782.00	3787.00	10440	20240711	-70.40	2625	20250409	17.71	4645	-33.48	20250108	2625	17.71	20250409	10440	-70.40	20240711	2625	17.71	20250409	0.14	Y	045970	500	131 억	859526	N	N	1195	N	N
60	20250502	140446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3120	-70	5	-2.19	70684260	22466	96.93	3170	3195	3100	4145	2235	3190	3146.28	3.27	4439	3316	3252	3206	3142	3096	3230	3120	132	955	500	2230	5	1	26314876	821	-1.75	0.82	12	0.09	-1782.00	3787.00	10440	20240711	-70.11	2625	20250409	18.86	4645	-32.83	20250108	2625	18.86	20250409	10440	-70.11	20240711	2625	18.86	20250409	0.14	Y	045970	500	131 억	859526	N	N	1195	N	N
61	20250502	130446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3175	-15	5	-0.47	43113105	13631	58.81	3170	3195	3135	4145	2235	3190	3162.87	3.27	1135	3316	3252	3206	3142	3096	3230	3120	132	955	500	2230	5	1	26314876	835	-1.78	0.84	12	0.05	-1782.00	3787.00	10440	20240711	-69.59	2625	20250409	20.95	4645	-31.65	20250108	2625	20.95	20250409	10440	-69.59	20240711	2625	20.95	20250409	0.14	Y	045970	500	131 억	859526	N	N	1195	N	N
62	20250502	120445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3185	-5	5	-0.16	42382685	13401	57.82	3170	3195	3135	4145	2235	3190	3162.65	3.27	1365	3316	3252	3206	3142	3096	3230	3120	132	955	500	2230	5	1	26314876	838	-1.79	0.84	12	0.05	-1782.00	3787.00	10440	20240711	-69.49	2625	20250409	21.33	4645	-31.43	20250108	2625	21.33	20250409	10440	-69.49	20240711	2625	21.33	20250409	0.14	Y	045970	500	131 억	859526	N	N	1195	N	N
63	20250502	110446	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3170	-20	5	-0.63	32678385	10353	44.67	3170	3195	3135	4145	2235	3190	3156.42	3.27	4358	3316	3252	3206	3142	3096	3230	3120	132	955	500	2230	5	1	26314876	834	-1.78	0.84	12	0.04	-1782.00	3787.00	10440	20240711	-69.64	2625	20250409	20.76	4645	-31.75	20250108	2625	20.76	20250409	10440	-69.64	20240711	2625	20.76	20250409	0.14	Y	045970	500	131 억	859526	N	N	1195	N	N
64	20250502	100445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3165	-25	5	-0.78	17737400	5619	24.24	3170	3195	3135	4145	2235	3190	3156.68	3.27	732	3316	3252	3206	3142	3096	3230	3120	132	955	500	2230	5	1	26314876	833	-1.78	0.84	12	0.02	-1782.00	3787.00	10440	20240711	-69.68	2625	20250409	20.57	4645	-31.86	20250108	2625	20.57	20250409	10440	-69.68	20240711	2625	20.57	20250409	0.14	Y	045970	500	131 억	859526	N	N	1195	N	N
65	20250502	090445	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3190	0	3	0.00	0	0	0.00	0	0	0	4145	2235	3190	0.00	3.27	0	3316	3252	3206	3142	3096	3230	3120	132	955	500	2230	5	1	26314876	839	-1.79	0.84	12	0.00	-1782.00	3787.00	10440	20240711	-69.44	2625	20250409	21.52	4645	-31.32	20250108	2625	21.52	20250409	10440	-69.44	20240711	2625	21.52	20250409	0.14	Y	045970	500	131 억	859526	N	N	1195	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History