KissMeData/155650/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	160719	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3425	-155	5	-4.33	80554845	23175	130.44	3585	3585	3425	4650	2510	3580	3475.94	2.66	2988	3706	3642	3601	3537	3496	3622	3517	100	1070	500	2500	5	1	19474358	667	9.87	0.53	12	0.12	347.00	6406.00	5310	20240530	-35.50	2850	20241209	20.18	3725	-8.05	20250212	3065	11.75	20250331	5310	-35.50	20240530	2850	20.18	20241209	1.83	Y	155650	500	99 억	517296	N	N	83	N	N
3	20250516	150731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3450	-130	5	-3.63	74341070	21361	120.23	3585	3585	3435	4650	2510	3580	3480.22	2.66	4630	3706	3642	3601	3537	3496	3622	3517	100	1070	500	2500	5	1	19474358	672	9.94	0.54	12	0.11	347.00	6406.00	5310	20240530	-35.03	2850	20241209	21.05	3725	-7.38	20250212	3065	12.56	20250331	5310	-35.03	20240530	2850	21.05	20241209	1.83	Y	155650	500	99 억	517296	N	N	128	N	N
4	20250516	140726	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3465	-115	5	-3.21	42078920	12018	67.64	3585	3585	3460	4650	2510	3580	3501.32	2.66	2589	3706	3642	3601	3537	3496	3622	3517	100	1070	500	2500	5	1	19474358	675	9.99	0.54	12	0.06	347.00	6406.00	5310	20240530	-34.75	2850	20241209	21.58	3725	-6.98	20250212	3065	13.05	20250331	5310	-34.75	20240530	2850	21.58	20241209	1.83	Y	155650	500	99 억	517296	N	N	128	N	N
5	20250516	130724	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3510	-70	5	-1.96	14422290	4073	22.92	3585	3585	3475	4650	2510	3580	3540.95	2.66	-762	3706	3642	3601	3537	3496	3622	3517	100	1070	500	2500	5	1	19474358	684	10.12	0.55	12	0.02	347.00	6406.00	5310	20240530	-33.90	2850	20241209	23.16	3725	-5.77	20250212	3065	14.52	20250331	5310	-33.90	20240530	2850	23.16	20241209	1.83	Y	155650	500	99 억	517296	N	N	128	N	N
6	20250516	120728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-50	5	-1.40	13838305	3907	21.99	3585	3585	3475	4650	2510	3580	3541.93	2.66	-728	3706	3642	3601	3537	3496	3622	3517	100	1070	500	2500	5	1	19474358	687	10.17	0.55	12	0.02	347.00	6406.00	5310	20240530	-33.52	2850	20241209	23.86	3725	-5.23	20250212	3065	15.17	20250331	5310	-33.52	20240530	2850	23.86	20241209	1.83	Y	155650	500	99 억	517296	N	N	128	N	N
7	20250516	110659	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-5	5	-0.14	13015265	3674	20.68	3585	3585	3475	4650	2510	3580	3542.53	2.66	-782	3706	3642	3601	3537	3496	3622	3517	100	1070	500	2500	5	1	19474358	696	10.30	0.56	12	0.02	347.00	6406.00	5310	20240530	-32.67	2850	20241209	25.44	3725	-4.03	20250212	3065	16.64	20250331	5310	-32.67	20240530	2850	25.44	20241209	1.83	Y	155650	500	99 억	517296	N	N	128	N	N
8	20250516	100725	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-35	5	-0.98	7858150	2225	12.52	3585	3585	3475	4650	2510	3580	3531.75	2.66	-601	3706	3642	3601	3537	3496	3622	3517	100	1070	500	2500	5	1	19474358	690	10.22	0.55	12	0.01	347.00	6406.00	5310	20240530	-33.24	2850	20241209	24.39	3725	-4.83	20250212	3065	15.66	20250331	5310	-33.24	20240530	2850	24.39	20241209	1.83	Y	155650	500	99 억	517296	N	N	128	N	N
9	20250516	090731	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	-25	5	-0.70	231210	65	0.37	3585	3585	3555	4650	2510	3580	3557.08	2.66	-63	3706	3642	3601	3537	3496	3622	3517	100	1070	500	2500	5	1	19474358	692	10.24	0.55	12	0.00	347.00	6406.00	5310	20240530	-33.05	2850	20241209	24.74	3725	-4.56	20250212	3065	15.99	20250331	5310	-33.05	20240530	2850	24.74	20241209	1.83	Y	155650	500	99 억	517296	N	N	128	N	N
10	20250515	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-85	5	-2.32	63790980	17667	99.66	3650	3665	3560	4760	2570	3665	3610.74	2.66	-504	3741	3702	3641	3602	3541	3672	3572	100	1095	500	2560	5	1	19474358	697	10.32	0.56	12	0.09	347.00	6406.00	5310	20240530	-32.58	2850	20241209	25.61	3725	-3.89	20250212	3065	16.80	20250331	5310	-32.58	20240530	2850	25.61	20241209	1.86	Y	155650	500	99 억	517588	N	N	128	N	N
11	20250515	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-85	5	-2.32	61432375	17008	95.94	3650	3665	3560	4760	2570	3665	3611.97	2.66	-42	3741	3702	3641	3602	3541	3672	3572	100	1095	500	2560	5	1	19474358	697	10.32	0.56	12	0.09	347.00	6406.00	5310	20240530	-32.58	2850	20241209	25.61	3725	-3.89	20250212	3065	16.80	20250331	5310	-32.58	20240530	2850	25.61	20241209	1.86	Y	155650	500	99 억	517588	N	N	326	N	N
12	20250515	140831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3580	-85	5	-2.32	54056670	14939	84.27	3650	3665	3570	4760	2570	3665	3618.49	2.66	-29	3741	3702	3641	3602	3541	3672	3572	100	1095	500	2560	5	1	19474358	697	10.32	0.56	12	0.08	347.00	6406.00	5310	20240530	-32.58	2850	20241209	25.61	3725	-3.89	20250212	3065	16.80	20250331	5310	-32.58	20240530	2850	25.61	20241209	1.86	Y	155650	500	99 억	517588	N	N	326	N	N
13	20250515	130828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3605	-60	5	-1.64	43321025	11941	67.36	3650	3665	3595	4760	2570	3665	3627.92	2.66	-158	3741	3702	3641	3602	3541	3672	3572	100	1095	500	2560	5	1	19474358	702	10.39	0.56	12	0.06	347.00	6406.00	5310	20240530	-32.11	2850	20241209	26.49	3725	-3.22	20250212	3065	17.62	20250331	5310	-32.11	20240530	2850	26.49	20241209	1.86	Y	155650	500	99 억	517588	N	N	326	N	N
14	20250515	120831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3610	-55	5	-1.50	42607955	11743	66.24	3650	3665	3595	4760	2570	3665	3628.37	2.66	-156	3741	3702	3641	3602	3541	3672	3572	100	1095	500	2560	5	1	19474358	703	10.40	0.56	12	0.06	347.00	6406.00	5310	20240530	-32.02	2850	20241209	26.67	3725	-3.09	20250212	3065	17.78	20250331	5310	-32.02	20240530	2850	26.67	20241209	1.86	Y	155650	500	99 억	517588	N	N	326	N	N
15	20250515	110831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3620	-45	5	-1.23	42022345	11581	65.33	3650	3665	3595	4760	2570	3665	3628.56	2.66	-165	3741	3702	3641	3602	3541	3672	3572	100	1095	500	2560	5	1	19474358	705	10.43	0.57	12	0.06	347.00	6406.00	5310	20240530	-31.83	2850	20241209	27.02	3725	-2.82	20250212	3065	18.11	20250331	5310	-31.83	20240530	2850	27.02	20241209	1.86	Y	155650	500	99 억	517588	N	N	326	N	N
16	20250515	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	-20	5	-0.55	39609255	10917	61.58	3650	3665	3595	4760	2570	3665	3628.22	2.66	-175	3741	3702	3641	3602	3541	3672	3572	100	1095	500	2560	5	1	19474358	710	10.50	0.57	12	0.06	347.00	6406.00	5310	20240530	-31.36	2850	20241209	27.89	3725	-2.15	20250212	3065	18.92	20250331	5310	-31.36	20240530	2850	27.89	20241209	1.86	Y	155650	500	99 억	517588	N	N	326	N	N
17	20250515	090835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	-30	5	-0.82	3279115	902	5.09	3650	3650	3610	4760	2570	3665	3635.38	2.66	-168	3741	3702	3641	3602	3541	3672	3572	100	1095	500	2560	5	1	19474358	708	10.48	0.57	12	0.00	347.00	6406.00	5310	20240530	-31.54	2850	20241209	27.54	3725	-2.42	20250212	3065	18.60	20250331	5310	-31.54	20240530	2850	27.54	20241209	1.86	Y	155650	500	99 억	517588	N	N	326	N	N
18	20250514	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-10	5	-0.27	64477535	17727	93.53	3675	3680	3580	4775	2575	3675	3637.25	2.66	-154	3748	3711	3658	3621	3568	3730	3640	100	1100	500	2570	5	1	19474358	714	10.56	0.57	12	0.09	347.00	6406.00	5310	20240530	-30.98	2850	20241209	28.60	3725	-1.61	20250212	3065	19.58	20250331	5310	-30.98	20240530	2850	28.60	20241209	1.87	Y	155650	500	99 억	517735	N	N	326	N	N
19	20250514	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	-75	5	-2.04	48558250	13346	70.42	3675	3680	3580	4775	2575	3675	3638.41	2.66	207	3748	3711	3658	3621	3568	3730	3640	100	1100	500	2570	5	1	19474358	701	10.37	0.56	12	0.07	347.00	6406.00	5310	20240530	-32.20	2850	20241209	26.32	3725	-3.36	20250212	3065	17.46	20250331	5310	-32.20	20240530	2850	26.32	20241209	1.87	Y	155650	500	99 억	517735	N	N	17	N	N
20	20250514	140830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3625	-50	5	-1.36	43519060	11948	63.04	3675	3680	3580	4775	2575	3675	3642.37	2.66	247	3748	3711	3658	3621	3568	3730	3640	100	1100	500	2570	5	1	19474358	706	10.45	0.57	12	0.06	347.00	6406.00	5310	20240530	-31.73	2850	20241209	27.19	3725	-2.68	20250212	3065	18.27	20250331	5310	-31.73	20240530	2850	27.19	20241209	1.87	Y	155650	500	99 억	517735	N	N	17	N	N
21	20250514	130829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	-40	5	-1.09	33219115	9102	48.02	3675	3680	3580	4775	2575	3675	3649.65	2.66	74	3748	3711	3658	3621	3568	3730	3640	100	1100	500	2570	5	1	19474358	708	10.48	0.57	12	0.05	347.00	6406.00	5310	20240530	-31.54	2850	20241209	27.54	3725	-2.42	20250212	3065	18.60	20250331	5310	-31.54	20240530	2850	27.54	20241209	1.87	Y	155650	500	99 억	517735	N	N	17	N	N
22	20250514	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	-30	5	-0.82	24757360	6771	35.73	3675	3680	3580	4775	2575	3675	3656.38	2.66	-16	3748	3711	3658	3621	3568	3730	3640	100	1100	500	2570	5	1	19474358	710	10.50	0.57	12	0.03	347.00	6406.00	5310	20240530	-31.36	2850	20241209	27.89	3725	-2.15	20250212	3065	18.92	20250331	5310	-31.36	20240530	2850	27.89	20241209	1.87	Y	155650	500	99 억	517735	N	N	17	N	N
23	20250514	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	-10	5	-0.27	20694590	5658	29.85	3675	3680	3580	4775	2575	3675	3657.58	2.66	-94	3748	3711	3658	3621	3568	3730	3640	100	1100	500	2570	5	1	19474358	714	10.56	0.57	12	0.03	347.00	6406.00	5310	20240530	-30.98	2850	20241209	28.60	3725	-1.61	20250212	3065	19.58	20250331	5310	-30.98	20240530	2850	28.60	20241209	1.87	Y	155650	500	99 억	517735	N	N	17	N	N
24	20250514	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3650	-25	5	-0.68	18478365	5052	26.66	3675	3680	3580	4775	2575	3675	3657.63	2.66	-115	3748	3711	3658	3621	3568	3730	3640	100	1100	500	2570	5	1	19474358	711	10.52	0.57	12	0.03	347.00	6406.00	5310	20240530	-31.26	2850	20241209	28.07	3725	-2.01	20250212	3065	19.09	20250331	5310	-31.26	20240530	2850	28.07	20241209	1.87	Y	155650	500	99 억	517735	N	N	17	N	N
25	20250514	090833	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	5	2	0.14	2697590	734	3.87	3675	3680	3675	4775	2575	3675	3675.19	2.66	-19	3748	3711	3658	3621	3568	3730	3640	100	1100	500	2570	5	1	19474358	717	10.61	0.57	12	0.00	347.00	6406.00	5310	20240530	-30.70	2850	20241209	29.12	3725	-1.21	20250212	3065	20.07	20250331	5310	-30.70	20240530	2850	29.12	20241209	1.87	Y	155650	500	99 억	517735	N	N	17	N	N
26	20250513	160813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3675	30	2	0.82	69174675	18953	80.41	3605	3695	3605	4735	2555	3645	3649.71	2.66	-246	3745	3695	3610	3560	3475	3720	3585	100	1090	500	2550	5	1	19474358	716	10.59	0.57	12	0.10	347.00	6406.00	5310	20240530	-30.79	2850	20241209	28.95	3725	-1.34	20250212	3065	19.90	20250331	5310	-30.79	20240530	2850	28.95	20241209	1.88	Y	155650	500	99 억	517981	N	N	17	N	N
27	20250513	150823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3665	20	2	0.55	58019715	15898	67.45	3605	3695	3605	4735	2555	3645	3649.50	2.66	15	3745	3695	3610	3560	3475	3720	3585	100	1090	500	2550	5	1	19474358	714	10.56	0.57	12	0.08	347.00	6406.00	5310	20240530	-30.98	2850	20241209	28.60	3725	-1.61	20250212	3065	19.58	20250331	5310	-30.98	20240530	2850	28.60	20241209	1.88	Y	155650	500	99 억	517981	N	N	20	N	N
28	20250513	140824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3670	25	2	0.69	51475090	14106	59.85	3605	3695	3605	4735	2555	3645	3649.16	2.66	6	3745	3695	3610	3560	3475	3720	3585	100	1090	500	2550	5	1	19474358	715	10.58	0.57	12	0.07	347.00	6406.00	5310	20240530	-30.89	2850	20241209	28.77	3725	-1.48	20250212	3065	19.74	20250331	5310	-30.89	20240530	2850	28.77	20241209	1.88	Y	155650	500	99 억	517981	N	N	20	N	N
29	20250513	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3680	35	2	0.96	50621835	13874	58.86	3605	3695	3605	4735	2555	3645	3648.68	2.66	21	3745	3695	3610	3560	3475	3720	3585	100	1090	500	2550	5	1	19474358	717	10.61	0.57	12	0.07	347.00	6406.00	5310	20240530	-30.70	2850	20241209	29.12	3725	-1.21	20250212	3065	20.07	20250331	5310	-30.70	20240530	2850	29.12	20241209	1.88	Y	155650	500	99 억	517981	N	N	20	N	N
30	20250513	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3690	45	2	1.23	50190980	13757	58.37	3605	3695	3605	4735	2555	3645	3648.40	2.66	16	3745	3695	3610	3560	3475	3720	3585	100	1090	500	2550	5	1	19474358	719	10.63	0.58	12	0.07	347.00	6406.00	5310	20240530	-30.51	2850	20241209	29.47	3725	-0.94	20250212	3065	20.39	20250331	5310	-30.51	20240530	2850	29.47	20241209	1.88	Y	155650	500	99 억	517981	N	N	20	N	N
31	20250513	110827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3695	50	2	1.37	44202270	12128	51.46	3605	3695	3605	4735	2555	3645	3644.65	2.66	-12	3745	3695	3610	3560	3475	3720	3585	100	1090	500	2550	5	1	19474358	720	10.65	0.58	12	0.06	347.00	6406.00	5310	20240530	-30.41	2850	20241209	29.65	3725	-0.81	20250212	3065	20.55	20250331	5310	-30.41	20240530	2850	29.65	20241209	1.88	Y	155650	500	99 억	517981	N	N	20	N	N
32	20250513	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	0	3	0.00	27879785	7686	32.61	3605	3645	3605	4735	2555	3645	3627.35	2.66	-148	3745	3695	3610	3560	3475	3720	3585	100	1090	500	2550	5	1	19474358	710	10.50	0.57	12	0.04	347.00	6406.00	5310	20240530	-31.36	2850	20241209	27.89	3725	-2.15	20250212	3065	18.92	20250331	5310	-31.36	20240530	2850	27.89	20241209	1.88	Y	155650	500	99 억	517981	N	N	20	N	N
33	20250513	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3640	-5	5	-0.14	12288155	3397	14.41	3605	3645	3605	4735	2555	3645	3617.36	2.66	0	3745	3695	3610	3560	3475	3720	3585	100	1090	500	2550	5	1	19474358	709	10.49	0.57	12	0.02	347.00	6406.00	5310	20240530	-31.45	2850	20241209	27.72	3725	-2.28	20250212	3065	18.76	20250331	5310	-31.45	20240530	2850	27.72	20241209	1.88	Y	155650	500	99 억	517981	N	N	20	N	N
34	20250512	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3645	85	2	2.39	85398032	23569	127.95	3525	3660	3525	4625	2495	3560	3623.32	2.66	838	3610	3585	3540	3515	3470	3597	3527	100	1065	500	2490	5	1	19474358	710	10.50	0.57	12	0.12	347.00	6406.00	5310	20240530	-31.36	2850	20241209	27.89	3725	-2.15	20250212	3065	18.92	20250331	5310	-31.36	20240530	2850	27.89	20241209	1.90	Y	155650	500	99 억	517225	N	N	20	N	N
35	20250512	150820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3625	65	2	1.83	80912212	22338	121.27	3525	3660	3525	4625	2495	3560	3622.18	2.66	767	3610	3585	3540	3515	3470	3597	3527	100	1065	500	2490	5	1	19474358	706	10.45	0.57	12	0.11	347.00	6406.00	5310	20240530	-31.73	2850	20241209	27.19	3725	-2.68	20250212	3065	18.27	20250331	5310	-31.73	20240530	2850	27.19	20241209	1.90	Y	155650	500	99 억	517225	N	N	391	N	N
36	20250512	140817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	75	2	2.11	74456142	20565	111.64	3525	3660	3525	4625	2495	3560	3620.53	2.66	546	3610	3585	3540	3515	3470	3597	3527	100	1065	500	2490	5	1	19474358	708	10.48	0.57	12	0.11	347.00	6406.00	5310	20240530	-31.54	2850	20241209	27.54	3725	-2.42	20250212	3065	18.60	20250331	5310	-31.54	20240530	2850	27.54	20241209	1.90	Y	155650	500	99 억	517225	N	N	391	N	N
37	20250512	130818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	70	2	1.97	64874292	17916	97.26	3525	3660	3525	4625	2495	3560	3621.03	2.66	437	3610	3585	3540	3515	3470	3597	3527	100	1065	500	2490	5	1	19474358	707	10.46	0.57	12	0.09	347.00	6406.00	5310	20240530	-31.64	2850	20241209	27.37	3725	-2.55	20250212	3065	18.43	20250331	5310	-31.64	20240530	2850	27.37	20241209	1.90	Y	155650	500	99 억	517225	N	N	391	N	N
38	20250512	120818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3635	75	2	2.11	49939987	13791	74.87	3525	3660	3525	4625	2495	3560	3621.20	2.66	80	3610	3585	3540	3515	3470	3597	3527	100	1065	500	2490	5	1	19474358	708	10.48	0.57	12	0.07	347.00	6406.00	5310	20240530	-31.54	2850	20241209	27.54	3725	-2.42	20250212	3065	18.60	20250331	5310	-31.54	20240530	2850	27.54	20241209	1.90	Y	155650	500	99 억	517225	N	N	391	N	N
39	20250512	110817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3630	70	2	1.97	21482745	5984	32.49	3525	3630	3525	4625	2495	3560	3590.03	2.66	-189	3610	3585	3540	3515	3470	3597	3527	100	1065	500	2490	5	1	19474358	707	10.46	0.57	12	0.03	347.00	6406.00	5310	20240530	-31.64	2850	20241209	27.37	3725	-2.55	20250212	3065	18.43	20250331	5310	-31.64	20240530	2850	27.37	20241209	1.90	Y	155650	500	99 억	517225	N	N	391	N	N
40	20250512	100815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	-10	5	-0.28	1658065	467	2.54	3525	3570	3525	4625	2495	3560	3550.46	2.66	-202	3610	3585	3540	3515	3470	3597	3527	100	1065	500	2490	5	1	19474358	691	10.23	0.55	12	0.00	347.00	6406.00	5310	20240530	-33.15	2850	20241209	24.56	3725	-4.70	20250212	3065	15.82	20250331	5310	-33.15	20240530	2850	24.56	20241209	1.90	Y	155650	500	99 억	517225	N	N	391	N	N
41	20250512	090817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3525	-35	5	-0.98	521705	148	0.80	3525	3530	3525	4625	2495	3560	3525.03	2.66	0	3610	3585	3540	3515	3470	3597	3527	100	1065	500	2490	5	1	19474358	686	10.16	0.55	12	0.00	347.00	6406.00	5310	20240530	-33.62	2850	20241209	23.68	3725	-5.37	20250212	3065	15.01	20250331	5310	-33.62	20240530	2850	23.68	20241209	1.90	Y	155650	500	99 억	517225	N	N	391	N	N
42	20250509	160810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3560	40	2	1.14	65143150	18360	142.33	3520	3565	3495	4575	2465	3520	3548.10	2.66	-262	3653	3586	3543	3476	3433	3565	3455	100	1055	500	2460	5	1	19474358	693	10.26	0.56	12	0.09	347.00	6406.00	5310	20240530	-32.96	2850	20241209	24.91	3725	-4.43	20250212	3065	16.15	20250331	5310	-32.96	20240530	2850	24.91	20241209	1.90	Y	155650	500	99 억	517675	N	N	391	N	N
43	20250509	150819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	30	2	0.85	57916680	16327	126.57	3520	3565	3495	4575	2465	3520	3547.29	2.66	18	3653	3586	3543	3476	3433	3565	3455	100	1055	500	2460	5	1	19474358	691	10.23	0.55	12	0.08	347.00	6406.00	5310	20240530	-33.15	2850	20241209	24.56	3725	-4.70	20250212	3065	15.82	20250331	5310	-33.15	20240530	2850	24.56	20241209	1.90	Y	155650	500	99 억	517675	N	N	0	N	N
44	20250509	140815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3555	35	2	0.99	56368030	15891	123.19	3520	3565	3495	4575	2465	3520	3547.17	2.66	7	3653	3586	3543	3476	3433	3565	3455	100	1055	500	2460	5	1	19474358	692	10.24	0.55	12	0.08	347.00	6406.00	5310	20240530	-33.05	2850	20241209	24.74	3725	-4.56	20250212	3065	15.99	20250331	5310	-33.05	20240530	2850	24.74	20241209	1.90	Y	155650	500	99 억	517675	N	N	0	N	N
45	20250509	130815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	45	2	1.28	55602155	15675	121.51	3520	3565	3495	4575	2465	3520	3547.19	2.66	-11	3653	3586	3543	3476	3433	3565	3455	100	1055	500	2460	5	1	19474358	694	10.27	0.56	12	0.08	347.00	6406.00	5310	20240530	-32.86	2850	20241209	25.09	3725	-4.30	20250212	3065	16.31	20250331	5310	-32.86	20240530	2850	25.09	20241209	1.90	Y	155650	500	99 억	517675	N	N	0	N	N
46	20250509	120817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	45	2	1.28	51744175	14589	113.09	3520	3565	3495	4575	2465	3520	3546.79	2.66	-287	3653	3586	3543	3476	3433	3565	3455	100	1055	500	2460	5	1	19474358	694	10.27	0.56	12	0.07	347.00	6406.00	5310	20240530	-32.86	2850	20241209	25.09	3725	-4.30	20250212	3065	16.31	20250331	5310	-32.86	20240530	2850	25.09	20241209	1.90	Y	155650	500	99 억	517675	N	N	0	N	N
47	20250509	110813	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	45	2	1.28	36629935	10337	80.13	3520	3565	3495	4575	2465	3520	3543.58	2.66	-573	3653	3586	3543	3476	3433	3565	3455	100	1055	500	2460	5	1	19474358	694	10.27	0.56	12	0.05	347.00	6406.00	5310	20240530	-32.86	2850	20241209	25.09	3725	-4.30	20250212	3065	16.31	20250331	5310	-32.86	20240530	2850	25.09	20241209	1.90	Y	155650	500	99 억	517675	N	N	0	N	N
48	20250509	100817	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3550	30	2	0.85	24834495	7011	54.35	3520	3565	3495	4575	2465	3520	3542.22	2.66	-678	3653	3586	3543	3476	3433	3565	3455	100	1055	500	2460	5	1	19474358	691	10.23	0.55	12	0.04	347.00	6406.00	5310	20240530	-33.15	2850	20241209	24.56	3725	-4.70	20250212	3065	15.82	20250331	5310	-33.15	20240530	2850	24.56	20241209	1.90	Y	155650	500	99 억	517675	N	N	0	N	N
49	20250509	090819	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3565	45	2	1.28	841230	238	1.84	3520	3565	3520	4575	2465	3520	3534.58	2.66	-16	3653	3586	3543	3476	3433	3565	3455	100	1055	500	2460	5	1	19474358	694	10.27	0.56	12	0.00	347.00	6406.00	5310	20240530	-32.86	2850	20241209	25.09	3725	-4.30	20250212	3065	16.31	20250331	5310	-32.86	20240530	2850	25.09	20241209	1.90	Y	155650	500	99 억	517675	N	N	0	N	N
50	20250508	160804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3520	-60	5	-1.68	45129140	12734	21.96	3555	3610	3500	4650	2510	3580	3543.99	2.66	969	3716	3647	3551	3482	3386	3682	3517	100	1070	500	2500	5	1	19474358	685	10.14	0.55	12	0.07	347.00	6406.00	5310	20240530	-33.71	2850	20241209	23.51	3725	-5.50	20250212	3065	14.85	20250331	5310	-33.71	20240530	2850	23.51	20241209	1.90	Y	155650	500	99 억	518772	N	N	0	N	N
51	20250508	150815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3535	-45	5	-1.26	40696075	11477	19.80	3555	3610	3500	4650	2510	3580	3545.88	2.66	1012	3716	3647	3551	3482	3386	3682	3517	100	1070	500	2500	5	1	19474358	688	10.19	0.55	12	0.06	347.00	6406.00	5310	20240530	-33.43	2850	20241209	24.04	3725	-5.10	20250212	3065	15.33	20250331	5310	-33.43	20240530	2850	24.04	20241209	1.90	Y	155650	500	99 억	518772	N	N	0	N	N
52	20250508	140811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3530	-50	5	-1.40	39601030	11167	19.26	3555	3610	3500	4650	2510	3580	3546.26	2.66	1080	3716	3647	3551	3482	3386	3682	3517	100	1070	500	2500	5	1	19474358	687	10.17	0.55	12	0.06	347.00	6406.00	5310	20240530	-33.52	2850	20241209	23.86	3725	-5.23	20250212	3065	15.17	20250331	5310	-33.52	20240530	2850	23.86	20241209	1.90	Y	155650	500	99 억	518772	N	N	0	N	N
53	20250508	130812	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-35	5	-0.98	34886890	9832	16.96	3555	3610	3500	4650	2510	3580	3548.30	2.66	1373	3716	3647	3551	3482	3386	3682	3517	100	1070	500	2500	5	1	19474358	690	10.22	0.55	12	0.05	347.00	6406.00	5310	20240530	-33.24	2850	20241209	24.39	3725	-4.83	20250212	3065	15.66	20250331	5310	-33.24	20240530	2850	24.39	20241209	1.90	Y	155650	500	99 억	518772	N	N	0	N	N
54	20250508	120811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3545	-35	5	-0.98	34642285	9763	16.84	3555	3610	3500	4650	2510	3580	3548.32	2.66	1438	3716	3647	3551	3482	3386	3682	3517	100	1070	500	2500	5	1	19474358	690	10.22	0.55	12	0.05	347.00	6406.00	5310	20240530	-33.24	2850	20241209	24.39	3725	-4.83	20250212	3065	15.66	20250331	5310	-33.24	20240530	2850	24.39	20241209	1.90	Y	155650	500	99 억	518772	N	N	0	N	N
55	20250508	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-5	5	-0.14	29030535	8168	14.09	3555	3610	3510	4650	2510	3580	3554.18	2.66	1129	3716	3647	3551	3482	3386	3682	3517	100	1070	500	2500	5	1	19474358	696	10.30	0.56	12	0.04	347.00	6406.00	5310	20240530	-32.67	2850	20241209	25.44	3725	-4.03	20250212	3065	16.64	20250331	5310	-32.67	20240530	2850	25.44	20241209	1.90	Y	155650	500	99 억	518772	N	N	0	N	N
56	20250508	100810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3590	10	2	0.28	22875100	6442	11.11	3555	3610	3510	4650	2510	3580	3550.93	2.66	1325	3716	3647	3551	3482	3386	3682	3517	100	1070	500	2500	5	1	19474358	699	10.35	0.56	12	0.03	347.00	6406.00	5310	20240530	-32.39	2850	20241209	25.96	3725	-3.62	20250212	3065	17.13	20250331	5310	-32.39	20240530	2850	25.96	20241209	1.90	Y	155650	500	99 억	518772	N	N	0	N	N
57	20250508	090814	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3575	-5	5	-0.14	6127220	1732	2.99	3555	3575	3510	4650	2510	3580	3537.66	2.66	382	3716	3647	3551	3482	3386	3682	3517	100	1070	500	2500	5	1	19474358	696	10.30	0.56	12	0.01	347.00	6406.00	5310	20240530	-32.67	2850	20241209	25.44	3725	-4.03	20250212	3065	16.64	20250331	5310	-32.67	20240530	2850	25.44	20241209	1.90	Y	155650	500	99 억	518772	N	N	0	N	N
58	20250502	160802	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3600	125	2	3.60	161703747	46042	474.42	3470	3600	3425	4515	2435	3475	3511.63	2.68	864	3591	3532	3501	3442	3411	3517	3427	100	1040	500	2430	5	1	19474358	701	10.37	0.56	12	0.24	347.00	6406.00	5310	20240530	-32.20	2850	20241209	26.32	3725	-3.36	20250212	3065	17.46	20250331	5310	-32.20	20240530	2850	26.32	20241209	1.99	Y	155650	500	99 억	522056	N	N	78	N	N
59	20250502	150811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3490	15	2	0.43	82263082	23768	244.90	3470	3505	3425	4515	2435	3475	3461.09	2.68	888	3591	3532	3501	3442	3411	3517	3427	100	1040	500	2430	5	1	19474358	680	10.06	0.54	12	0.12	347.00	6406.00	5310	20240530	-34.27	2850	20241209	22.46	3725	-6.31	20250212	3065	13.87	20250331	5310	-34.27	20240530	2850	22.46	20241209	1.99	Y	155650	500	99 억	522056	N	N	0	N	N
60	20250502	140810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3475	0	3	0.00	61142562	17659	181.96	3470	3505	3425	4515	2435	3475	3462.40	2.68	1915	3591	3532	3501	3442	3411	3517	3427	100	1040	500	2430	5	1	19474358	677	10.01	0.54	12	0.09	347.00	6406.00	5310	20240530	-34.56	2850	20241209	21.93	3725	-6.71	20250212	3065	13.38	20250331	5310	-34.56	20240530	2850	21.93	20241209	1.99	Y	155650	500	99 억	522056	N	N	0	N	N
61	20250502	130810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3490	15	2	0.43	20664122	5964	61.45	3470	3505	3425	4515	2435	3475	3464.81	2.68	-134	3591	3532	3501	3442	3411	3517	3427	100	1040	500	2430	5	1	19474358	680	10.06	0.54	12	0.03	347.00	6406.00	5310	20240530	-34.27	2850	20241209	22.46	3725	-6.31	20250212	3065	13.87	20250331	5310	-34.27	20240530	2850	22.46	20241209	1.99	Y	155650	500	99 억	522056	N	N	0	N	N
62	20250502	120810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3495	20	2	0.58	11790767	3403	35.06	3470	3505	3425	4515	2435	3475	3464.82	2.68	-23	3591	3532	3501	3442	3411	3517	3427	100	1040	500	2430	5	1	19474358	681	10.07	0.55	12	0.02	347.00	6406.00	5310	20240530	-34.18	2850	20241209	22.63	3725	-6.17	20250212	3065	14.03	20250331	5310	-34.18	20240530	2850	22.63	20241209	1.99	Y	155650	500	99 억	522056	N	N	0	N	N
63	20250502	110809	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3505	30	2	0.86	11490282	3317	34.18	3470	3505	3425	4515	2435	3475	3464.06	2.68	7	3591	3532	3501	3442	3411	3517	3427	100	1040	500	2430	5	1	19474358	683	10.10	0.55	12	0.02	347.00	6406.00	5310	20240530	-33.99	2850	20241209	22.98	3725	-5.91	20250212	3065	14.36	20250331	5310	-33.99	20240530	2850	22.98	20241209	1.99	Y	155650	500	99 억	522056	N	N	0	N	N
64	20250502	100807	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3470	-5	5	-0.14	6665097	1933	19.92	3470	3470	3425	4515	2435	3475	3448.06	2.68	103	3591	3532	3501	3442	3411	3517	3427	100	1040	500	2430	5	1	19474358	676	10.00	0.54	12	0.01	347.00	6406.00	5310	20240530	-34.65	2850	20241209	21.75	3725	-6.85	20250212	3065	13.21	20250331	5310	-34.65	20240530	2850	21.75	20241209	1.99	Y	155650	500	99 억	522056	N	N	0	N	N
65	20250502	090810	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	3440	-35	5	-1.01	1262445	365	3.76	3470	3470	3440	4515	2435	3475	3458.75	2.68	-263	3591	3532	3501	3442	3411	3517	3427	100	1040	500	2430	5	1	19474358	670	9.91	0.54	12	0.00	347.00	6406.00	5310	20240530	-35.22	2850	20241209	20.70	3725	-7.65	20250212	3065	12.23	20250331	5310	-35.22	20240530	2850	20.70	20241209	1.99	Y	155650	500	99 억	522056	N	N	0	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History