KissMeData/177900/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	160728	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7280	-340	5	-4.46	1658439710	225174	112.25	7710	7720	7260	9900	5340	7620	7365.10	0.99	2386	7993	7806	7713	7526	7433	7760	7480	48	2280	500	4870	10	1	9558800	696	6.32	1.37	12	2.36	1151.00	5314.00	14910	20241224	-51.17	5740	20250203	26.83	11300	-35.58	20250324	5740	26.83	20250203	14910	-51.17	20241224	5740	26.83	20250203	5.17	Y	177900	500	47 억	94285	N	N	1914	N	N
3	20250516	150742	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7320	-300	5	-3.94	1545390110	209651	104.51	7710	7720	7270	9900	5340	7620	7371.10	0.99	2328	7993	7806	7713	7526	7433	7760	7480	48	2280	500	4870	10	1	9558800	700	6.36	1.38	12	2.19	1151.00	5314.00	14910	20241224	-50.91	5740	20250203	27.53	11300	-35.22	20250324	5740	27.53	20250203	14910	-50.91	20241224	5740	27.53	20250203	5.17	Y	177900	500	47 억	94285	N	N	2054	N	N
4	20250516	140736	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-270	5	-3.54	1285954835	174130	86.80	7710	7720	7270	9900	5340	7620	7384.85	0.99	-2432	7993	7806	7713	7526	7433	7760	7480	48	2280	500	4870	10	1	9558800	703	6.39	1.38	12	1.82	1151.00	5314.00	14910	20241224	-50.70	5740	20250203	28.05	11300	-34.96	20250324	5740	28.05	20250203	14910	-50.70	20241224	5740	28.05	20250203	5.17	Y	177900	500	47 억	94285	N	N	2054	N	N
5	20250516	130734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7340	-280	5	-3.67	1172277290	158577	79.05	7710	7720	7270	9900	5340	7620	7392.29	0.99	-5120	7993	7806	7713	7526	7433	7760	7480	48	2280	500	4870	10	1	9558800	702	6.38	1.38	12	1.66	1151.00	5314.00	14910	20241224	-50.77	5740	20250203	27.87	11300	-35.04	20250324	5740	27.87	20250203	14910	-50.77	20241224	5740	27.87	20250203	5.17	Y	177900	500	47 억	94285	N	N	2054	N	N
6	20250516	120738	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-320	5	-4.20	1042995190	140873	70.23	7710	7720	7270	9900	5340	7620	7403.60	0.99	-8702	7993	7806	7713	7526	7433	7760	7480	48	2280	500	4870	10	1	9558800	698	6.34	1.37	12	1.47	1151.00	5314.00	14910	20241224	-51.04	5740	20250203	27.18	11300	-35.40	20250324	5740	27.18	20250203	14910	-51.04	20241224	5740	27.18	20250203	5.17	Y	177900	500	47 억	94285	N	N	2054	N	N
7	20250516	110708	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7350	-270	5	-3.54	782073625	105131	52.41	7710	7720	7330	9900	5340	7620	7438.82	0.99	-2608	7993	7806	7713	7526	7433	7760	7480	48	2280	500	4870	10	1	9558800	703	6.39	1.38	12	1.10	1151.00	5314.00	14910	20241224	-50.70	5740	20250203	28.05	11300	-34.96	20250324	5740	28.05	20250203	14910	-50.70	20241224	5740	28.05	20250203	5.17	Y	177900	500	47 억	94285	N	N	2054	N	N
8	20250516	100734	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-170	5	-2.23	411630425	54951	27.39	7710	7720	7410	9900	5340	7620	7490.56	0.99	-3596	7993	7806	7713	7526	7433	7760	7480	48	2280	500	4870	10	1	9558800	712	6.47	1.40	12	0.57	1151.00	5314.00	14910	20241224	-50.03	5740	20250203	29.79	11300	-34.07	20250324	5740	29.79	20250203	14910	-50.03	20241224	5740	29.79	20250203	5.17	Y	177900	500	47 억	94285	N	N	2054	N	N
9	20250516	090741	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	-120	5	-1.57	82883715	10936	5.45	7710	7720	7500	9900	5340	7620	7578.49	0.99	-2815	7993	7806	7713	7526	7433	7760	7480	48	2280	500	4870	10	1	9558800	717	6.52	1.41	12	0.11	1151.00	5314.00	14910	20241224	-49.70	5740	20250203	30.66	11300	-33.63	20250324	5740	30.66	20250203	14910	-49.70	20241224	5740	30.66	20250203	5.17	Y	177900	500	47 억	94285	N	N	2054	N	N
10	20250515	160832	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7620	-310	5	-3.91	1531063660	198378	31.96	7900	7900	7620	10300	5560	7930	7717.74	1.05	-6388	8530	8230	8020	7720	7510	8380	7870	48	2370	500	5070	10	1	9558800	728	6.62	1.43	12	2.08	1151.00	5314.00	14910	20241224	-48.89	5740	20250203	32.75	11300	-32.57	20250324	5740	32.75	20250203	14910	-48.89	20241224	5740	32.75	20250203	4.93	Y	177900	500	47 억	100328	N	N	2054	N	N
11	20250515	150842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7630	-300	5	-3.78	1448643820	187577	30.22	7900	7900	7630	10300	5560	7930	7722.53	1.05	-3679	8530	8230	8020	7720	7510	8380	7870	48	2370	500	5070	10	1	9558800	729	6.63	1.44	12	1.96	1151.00	5314.00	14910	20241224	-48.83	5740	20250203	32.93	11300	-32.48	20250324	5740	32.93	20250203	14910	-48.83	20241224	5740	32.93	20250203	4.93	Y	177900	500	47 억	100328	N	N	1808	N	N
12	20250515	140843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	-260	5	-3.28	1261358025	163099	26.27	7900	7900	7650	10300	5560	7930	7733.26	1.05	-5746	8530	8230	8020	7720	7510	8380	7870	48	2370	500	5070	10	1	9558800	733	6.66	1.44	12	1.71	1151.00	5314.00	14910	20241224	-48.56	5740	20250203	33.62	11300	-32.12	20250324	5740	33.62	20250203	14910	-48.56	20241224	5740	33.62	20250203	4.93	Y	177900	500	47 억	100328	N	N	1808	N	N
13	20250515	130840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	-230	5	-2.90	1078224045	139346	22.45	7900	7900	7650	10300	5560	7930	7737.25	1.05	-417	8530	8230	8020	7720	7510	8380	7870	48	2370	500	5070	10	1	9558800	736	6.69	1.45	12	1.46	1151.00	5314.00	14910	20241224	-48.36	5740	20250203	34.15	11300	-31.86	20250324	5740	34.15	20250203	14910	-48.36	20241224	5740	34.15	20250203	4.93	Y	177900	500	47 억	100328	N	N	1808	N	N
14	20250515	120842	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	-180	5	-2.27	979491230	126557	20.39	7900	7900	7650	10300	5560	7930	7738.98	1.05	1010	8530	8230	8020	7720	7510	8380	7870	48	2370	500	5070	10	1	9558800	741	6.73	1.46	12	1.32	1151.00	5314.00	14910	20241224	-48.02	5740	20250203	35.02	11300	-31.42	20250324	5740	35.02	20250203	14910	-48.02	20241224	5740	35.02	20250203	4.93	Y	177900	500	47 억	100328	N	N	1808	N	N
15	20250515	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7760	-170	5	-2.14	831453600	107422	17.30	7900	7900	7650	10300	5560	7930	7739.43	1.05	-3723	8530	8230	8020	7720	7510	8380	7870	48	2370	500	5070	10	1	9558800	742	6.74	1.46	12	1.12	1151.00	5314.00	14910	20241224	-47.95	5740	20250203	35.19	11300	-31.33	20250324	5740	35.19	20250203	14910	-47.95	20241224	5740	35.19	20250203	4.93	Y	177900	500	47 억	100328	N	N	1808	N	N
16	20250515	100841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	-250	5	-3.15	728167990	94036	15.15	7900	7900	7650	10300	5560	7930	7742.79	1.05	-5566	8530	8230	8020	7720	7510	8380	7870	48	2370	500	5070	10	1	9558800	734	6.67	1.45	12	0.98	1151.00	5314.00	14910	20241224	-48.49	5740	20250203	33.80	11300	-32.04	20250324	5740	33.80	20250203	14910	-48.49	20241224	5740	33.80	20250203	4.93	Y	177900	500	47 억	100328	N	N	1808	N	N
17	20250515	090846	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	-250	5	-3.15	337777740	43445	7.00	7900	7900	7680	10300	5560	7930	7773.54	1.05	-7117	8530	8230	8020	7720	7510	8380	7870	48	2370	500	5070	10	1	9558800	734	6.67	1.45	12	0.45	1151.00	5314.00	14910	20241224	-48.49	5740	20250203	33.80	11300	-32.04	20250324	5740	33.80	20250203	14910	-48.49	20241224	5740	33.80	20250203	4.93	Y	177900	500	47 억	100328	N	N	1808	N	N
18	20250514	160838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7930	160	2	2.06	4972598780	615904	133.72	7820	8320	7810	10100	5440	7770	8073.92	1.07	-114	8576	8172	7966	7562	7356	8070	7460	48	2330	500	4970	10	1	9558800	758	6.89	1.49	12	6.44	1151.00	5314.00	14910	20241224	-46.81	5740	20250203	38.15	11300	-29.82	20250324	5740	38.15	20250203	14910	-46.81	20241224	5740	38.15	20250203	5.06	Y	177900	500	47 억	102521	N	N	1808	N	N
19	20250514	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7980	210	2	2.70	4782089400	591923	128.51	7820	8320	7810	10100	5440	7770	8079.01	1.07	875	8576	8172	7966	7562	7356	8070	7460	48	2330	500	4970	10	1	9558800	763	6.93	1.50	12	6.19	1151.00	5314.00	14910	20241224	-46.48	5740	20250203	39.02	11300	-29.38	20250324	5740	39.02	20250203	14910	-46.48	20241224	5740	39.02	20250203	5.06	Y	177900	500	47 억	102521	N	N	1136	N	N
20	20250514	140841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	200	2	2.57	1749895615	218705	47.48	7820	8090	7810	10100	5440	7770	8001.38	1.07	23568	8576	8172	7966	7562	7356	8070	7460	48	2330	500	4970	10	1	9558800	762	6.92	1.50	12	2.29	1151.00	5314.00	14910	20241224	-46.55	5740	20250203	38.85	11300	-29.47	20250324	5740	38.85	20250203	14910	-46.55	20241224	5740	38.85	20250203	5.06	Y	177900	500	47 억	102521	N	N	1136	N	N
21	20250514	130841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8020	250	2	3.22	1639700685	204896	44.48	7820	8090	7810	10100	5440	7770	8002.83	1.07	20968	8576	8172	7966	7562	7356	8070	7460	48	2330	500	4970	10	1	9558800	767	6.97	1.51	12	2.14	1151.00	5314.00	14910	20241224	-46.21	5740	20250203	39.72	11300	-29.03	20250324	5740	39.72	20250203	14910	-46.21	20241224	5740	39.72	20250203	5.06	Y	177900	500	47 억	102521	N	N	1136	N	N
22	20250514	120840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	260	2	3.35	1373435515	171580	37.25	7820	8090	7810	10100	5440	7770	8004.91	1.07	18307	8576	8172	7966	7562	7356	8070	7460	48	2330	500	4970	10	1	9558800	768	6.98	1.51	12	1.79	1151.00	5314.00	14910	20241224	-46.14	5740	20250203	39.90	11300	-28.94	20250324	5740	39.90	20250203	14910	-46.14	20241224	5740	39.90	20250203	5.06	Y	177900	500	47 억	102521	N	N	1136	N	N
23	20250514	110839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8060	290	2	3.73	1165198845	145733	31.64	7820	8090	7810	10100	5440	7770	7995.75	1.07	9415	8576	8172	7966	7562	7356	8070	7460	48	2330	500	4970	10	1	9558800	770	7.00	1.52	12	1.52	1151.00	5314.00	14910	20241224	-45.94	5740	20250203	40.42	11300	-28.67	20250324	5740	40.42	20250203	14910	-45.94	20241224	5740	40.42	20250203	5.06	Y	177900	500	47 억	102521	N	N	1136	N	N
24	20250514	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8050	280	2	3.60	856059000	107272	23.29	7820	8090	7810	10100	5440	7770	7980.66	1.07	3630	8576	8172	7966	7562	7356	8070	7460	48	2330	500	4970	10	1	9558800	769	6.99	1.51	12	1.12	1151.00	5314.00	14910	20241224	-46.01	5740	20250203	40.24	11300	-28.76	20250324	5740	40.24	20250203	14910	-46.01	20241224	5740	40.24	20250203	5.06	Y	177900	500	47 억	102521	N	N	1136	N	N
25	20250514	090845	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7990	220	2	2.83	252883960	31824	6.91	7820	8030	7810	10100	5440	7770	7947.45	1.07	8250	8576	8172	7966	7562	7356	8070	7460	48	2330	500	4970	10	1	9558800	764	6.94	1.50	12	0.33	1151.00	5314.00	14910	20241224	-46.41	5740	20250203	39.20	11300	-29.29	20250324	5740	39.20	20250203	14910	-46.41	20241224	5740	39.20	20250203	5.06	Y	177900	500	47 억	102521	N	N	1136	N	N
26	20250513	160825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	-80	5	-1.02	3693005925	458734	116.07	8130	8370	7760	10200	5500	7850	8050.53	1.25	-20420	8303	8076	7713	7486	7123	8190	7600	48	2350	500	5020	10	1	9558800	743	6.75	1.46	12	4.80	1151.00	5314.00	14910	20241224	-47.89	5740	20250203	35.37	11300	-31.24	20250324	5740	35.37	20250203	14910	-47.89	20241224	5740	35.37	20250203	4.98	Y	177900	500	47 억	119730	N	N	1136	N	N
27	20250513	150835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7800	-50	5	-0.64	3553794005	440832	111.54	8130	8370	7770	10200	5500	7850	8061.56	1.25	-24321	8303	8076	7713	7486	7123	8190	7600	48	2350	500	5020	10	1	9558800	746	6.78	1.47	12	4.61	1151.00	5314.00	14910	20241224	-47.69	5740	20250203	35.89	11300	-30.97	20250324	5740	35.89	20250203	14910	-47.69	20241224	5740	35.89	20250203	4.98	Y	177900	500	47 억	119730	N	N	3842	N	N
28	20250513	140836	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	-30	5	-0.38	3387303695	419482	106.14	8130	8370	7770	10200	5500	7850	8074.97	1.25	-33718	8303	8076	7713	7486	7123	8190	7600	48	2350	500	5020	10	1	9558800	747	6.79	1.47	12	4.39	1151.00	5314.00	14910	20241224	-47.55	5740	20250203	36.24	11300	-30.80	20250324	5740	36.24	20250203	14910	-47.55	20241224	5740	36.24	20250203	4.98	Y	177900	500	47 억	119730	N	N	3842	N	N
29	20250513	130837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7900	50	2	0.64	3165636425	391242	99.00	8130	8370	7890	10200	5500	7850	8091.25	1.25	-36895	8303	8076	7713	7486	7123	8190	7600	48	2350	500	5020	10	1	9558800	755	6.86	1.49	12	4.09	1151.00	5314.00	14910	20241224	-47.02	5740	20250203	37.63	11300	-30.09	20250324	5740	37.63	20250203	14910	-47.02	20241224	5740	37.63	20250203	4.98	Y	177900	500	47 억	119730	N	N	3842	N	N
30	20250513	120841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7970	120	2	1.53	3026760195	373719	94.56	8130	8370	7890	10200	5500	7850	8099.03	1.25	-36969	8303	8076	7713	7486	7123	8190	7600	48	2350	500	5020	10	1	9558800	762	6.92	1.50	12	3.91	1151.00	5314.00	14910	20241224	-46.55	5740	20250203	38.85	11300	-29.47	20250324	5740	38.85	20250203	14910	-46.55	20241224	5740	38.85	20250203	4.98	Y	177900	500	47 억	119730	N	N	3842	N	N
31	20250513	110838	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8040	190	2	2.42	2788871115	344007	87.04	8130	8370	7890	10200	5500	7850	8107.02	1.25	-33488	8303	8076	7713	7486	7123	8190	7600	48	2350	500	5020	10	1	9558800	769	6.99	1.51	12	3.60	1151.00	5314.00	14910	20241224	-46.08	5740	20250203	40.07	11300	-28.85	20250324	5740	40.07	20250203	14910	-46.08	20241224	5740	40.07	20250203	4.98	Y	177900	500	47 억	119730	N	N	3842	N	N
32	20250513	100840	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8030	180	2	2.29	2555635025	315007	79.71	8130	8370	7890	10200	5500	7850	8112.95	1.25	-37065	8303	8076	7713	7486	7123	8190	7600	48	2350	500	5020	10	1	9558800	768	6.98	1.51	12	3.30	1151.00	5314.00	14910	20241224	-46.14	5740	20250203	39.90	11300	-28.94	20250324	5740	39.90	20250203	14910	-46.14	20241224	5740	39.90	20250203	4.98	Y	177900	500	47 억	119730	N	N	3842	N	N
33	20250513	090843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	8150	300	2	3.82	1619424275	197998	50.10	8130	8370	8070	10200	5500	7850	8178.99	1.25	-31083	8303	8076	7713	7486	7123	8190	7600	48	2350	500	5020	10	1	9558800	779	7.08	1.53	12	2.07	1151.00	5314.00	14910	20241224	-45.34	5740	20250203	41.99	11300	-27.88	20250324	5740	41.99	20250203	14910	-45.34	20241224	5740	41.99	20250203	4.98	Y	177900	500	47 억	119730	N	N	3842	N	N
34	20250512	160822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7850	450	2	6.08	3032357745	389580	259.18	7410	7940	7350	9620	5180	7400	7783.60	0.66	61753	7833	7616	7463	7246	7093	7540	7170	48	2220	500	4730	10	1	9558800	750	6.82	1.48	12	4.08	1151.00	5314.00	14910	20241224	-47.35	5740	20250203	36.76	11300	-30.53	20250324	5740	36.76	20250203	14910	-47.35	20241224	5740	36.76	20250203	5.01	Y	177900	500	47 억	62648	N	N	3842	N	N
35	20250512	150831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7840	440	2	5.95	2969726485	381587	253.86	7410	7940	7350	9620	5180	7400	7782.57	0.66	61145	7833	7616	7463	7246	7093	7540	7170	48	2220	500	4730	10	1	9558800	749	6.81	1.48	12	3.99	1151.00	5314.00	14910	20241224	-47.42	5740	20250203	36.59	11300	-30.62	20250324	5740	36.59	20250203	14910	-47.42	20241224	5740	36.59	20250203	5.01	Y	177900	500	47 억	62648	N	N	965	N	N
36	20250512	140829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7820	420	2	5.68	2681083255	344628	229.27	7410	7940	7350	9620	5180	7400	7779.64	0.66	56315	7833	7616	7463	7246	7093	7540	7170	48	2220	500	4730	10	1	9558800	747	6.79	1.47	12	3.61	1151.00	5314.00	14910	20241224	-47.55	5740	20250203	36.24	11300	-30.80	20250324	5740	36.24	20250203	14910	-47.55	20241224	5740	36.24	20250203	5.01	Y	177900	500	47 억	62648	N	N	965	N	N
37	20250512	130829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7750	350	2	4.73	2435897145	313283	208.42	7410	7940	7350	9620	5180	7400	7775.39	0.66	50867	7833	7616	7463	7246	7093	7540	7170	48	2220	500	4730	10	1	9558800	741	6.73	1.46	12	3.28	1151.00	5314.00	14910	20241224	-48.02	5740	20250203	35.02	11300	-31.42	20250324	5740	35.02	20250203	14910	-48.02	20241224	5740	35.02	20250203	5.01	Y	177900	500	47 억	62648	N	N	965	N	N
38	20250512	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7780	380	2	5.14	2310818130	297196	197.72	7410	7940	7350	9620	5180	7400	7775.40	0.66	50272	7833	7616	7463	7246	7093	7540	7170	48	2220	500	4730	10	1	9558800	744	6.76	1.46	12	3.11	1151.00	5314.00	14910	20241224	-47.82	5740	20250203	35.54	11300	-31.15	20250324	5740	35.54	20250203	14910	-47.82	20241224	5740	35.54	20250203	5.01	Y	177900	500	47 억	62648	N	N	965	N	N
39	20250512	110829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7770	370	2	5.00	1801095800	232308	154.55	7410	7940	7350	9620	5180	7400	7753.05	0.66	27817	7833	7616	7463	7246	7093	7540	7170	48	2220	500	4730	10	1	9558800	743	6.75	1.46	12	2.43	1151.00	5314.00	14910	20241224	-47.89	5740	20250203	35.37	11300	-31.24	20250324	5740	35.37	20250203	14910	-47.89	20241224	5740	35.37	20250203	5.01	Y	177900	500	47 억	62648	N	N	965	N	N
40	20250512	100827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7510	110	2	1.49	212154370	28536	18.98	7410	7520	7350	9620	5180	7400	7434.62	0.66	3875	7833	7616	7463	7246	7093	7540	7170	48	2220	500	4730	10	1	9558800	718	6.52	1.41	12	0.30	1151.00	5314.00	14910	20241224	-49.63	5740	20250203	30.84	11300	-33.54	20250324	5740	30.84	20250203	14910	-49.63	20241224	5740	30.84	20250203	5.01	Y	177900	500	47 억	62648	N	N	965	N	N
41	20250512	090828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7480	80	2	1.08	36631590	4915	3.27	7410	7500	7410	9620	5180	7400	7453.02	0.66	2206	7833	7616	7463	7246	7093	7540	7170	48	2220	500	4730	10	1	9558800	715	6.50	1.41	12	0.05	1151.00	5314.00	14910	20241224	-49.83	5740	20250203	30.31	11300	-33.81	20250324	5740	30.31	20250203	14910	-49.83	20241224	5740	30.31	20250203	5.01	Y	177900	500	47 억	62648	N	N	965	N	N
42	20250509	160821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	-220	5	-2.89	1104348640	148569	139.11	7640	7680	7310	9900	5340	7620	7433.24	0.66	261	7920	7770	7670	7520	7420	7720	7470	48	2280	500	4870	10	1	9558800	707	6.43	1.39	12	1.55	1151.00	5314.00	14910	20241224	-50.37	5740	20250203	28.92	11300	-34.51	20250324	5740	28.92	20250203	14910	-50.37	20241224	5740	28.92	20250203	5.03	Y	177900	500	47 억	63203	N	N	965	N	N
43	20250509	150830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-170	5	-2.23	1044732500	140543	131.59	7640	7680	7310	9900	5340	7620	7433.54	0.66	-1709	7920	7770	7670	7520	7420	7720	7470	48	2280	500	4870	10	1	9558800	712	6.47	1.40	12	1.47	1151.00	5314.00	14910	20241224	-50.03	5740	20250203	29.79	11300	-34.07	20250324	5740	29.79	20250203	14910	-50.03	20241224	5740	29.79	20250203	5.03	Y	177900	500	47 억	63203	N	N	1162	N	N
44	20250509	140827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7450	-170	5	-2.23	867320190	116608	109.18	7640	7680	7310	9900	5340	7620	7437.91	0.66	-5053	7920	7770	7670	7520	7420	7720	7470	48	2280	500	4870	10	1	9558800	712	6.47	1.40	12	1.22	1151.00	5314.00	14910	20241224	-50.03	5740	20250203	29.79	11300	-34.07	20250324	5740	29.79	20250203	14910	-50.03	20241224	5740	29.79	20250203	5.03	Y	177900	500	47 억	63203	N	N	1162	N	N
45	20250509	130826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	-190	5	-2.49	826519940	111114	104.04	7640	7680	7310	9900	5340	7620	7438.49	0.66	-6491	7920	7770	7670	7520	7420	7720	7470	48	2280	500	4870	10	1	9558800	710	6.46	1.40	12	1.16	1151.00	5314.00	14910	20241224	-50.17	5740	20250203	29.44	11300	-34.25	20250324	5740	29.44	20250203	14910	-50.17	20241224	5740	29.44	20250203	5.03	Y	177900	500	47 억	63203	N	N	1162	N	N
46	20250509	120829	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7390	-230	5	-3.02	742441955	99761	93.41	7640	7680	7310	9900	5340	7620	7442.21	0.66	-4271	7920	7770	7670	7520	7420	7720	7470	48	2280	500	4870	10	1	9558800	706	6.42	1.39	12	1.04	1151.00	5314.00	14910	20241224	-50.44	5740	20250203	28.75	11300	-34.60	20250324	5740	28.75	20250203	14910	-50.44	20241224	5740	28.75	20250203	5.03	Y	177900	500	47 억	63203	N	N	1162	N	N
47	20250509	110824	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7330	-290	5	-3.81	671116210	90056	84.32	7640	7680	7320	9900	5340	7620	7452.21	0.66	-3882	7920	7770	7670	7520	7420	7720	7470	48	2280	500	4870	10	1	9558800	701	6.37	1.38	12	0.94	1151.00	5314.00	14910	20241224	-50.84	5740	20250203	27.70	11300	-35.13	20250324	5740	27.70	20250203	14910	-50.84	20241224	5740	27.70	20250203	5.03	Y	177900	500	47 억	63203	N	N	1162	N	N
48	20250509	100828	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	-160	5	-2.10	419733980	55911	52.35	7640	7680	7420	9900	5340	7620	7507.18	0.66	-3429	7920	7770	7670	7520	7420	7720	7470	48	2280	500	4870	10	1	9558800	713	6.48	1.40	12	0.58	1151.00	5314.00	14910	20241224	-49.97	5740	20250203	29.97	11300	-33.98	20250324	5740	29.97	20250203	14910	-49.97	20241224	5740	29.97	20250203	5.03	Y	177900	500	47 억	63203	N	N	1162	N	N
49	20250509	090831	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7590	-30	5	-0.39	91740280	12085	11.32	7640	7680	7560	9900	5340	7620	7591.25	0.66	911	7920	7770	7670	7520	7420	7720	7470	48	2280	500	4870	10	1	9558800	726	6.59	1.43	12	0.13	1151.00	5314.00	14910	20241224	-49.09	5740	20250203	32.23	11300	-32.83	20250324	5740	32.23	20250203	14910	-49.09	20241224	5740	32.23	20250203	5.03	Y	177900	500	47 억	63203	N	N	1162	N	N
50	20250508	160815	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7620	-50	5	-0.65	792976635	103617	82.02	7750	7820	7570	9970	5370	7670	7652.97	0.77	-7599	7883	7776	7573	7466	7263	7830	7520	48	2300	500	4900	10	1	9558800	728	6.62	1.43	12	1.08	1151.00	5314.00	14910	20241224	-48.89	5740	20250203	32.75	11300	-32.57	20250324	5740	32.75	20250203	14910	-48.89	20241224	5740	32.75	20250203	5.20	Y	177900	500	47 억	73183	N	N	1162	N	N
51	20250508	150826	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7660	-10	5	-0.13	757968085	99025	78.38	7750	7820	7570	9970	5370	7670	7654.31	0.77	-7900	7883	7776	7573	7466	7263	7830	7520	48	2300	500	4900	10	1	9558800	732	6.66	1.44	12	1.04	1151.00	5314.00	14910	20241224	-48.63	5740	20250203	33.45	11300	-32.21	20250324	5740	33.45	20250203	14910	-48.63	20241224	5740	33.45	20250203	5.20	Y	177900	500	47 억	73183	N	N	470	N	N
52	20250508	140823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	10	2	0.13	681562405	89030	70.47	7750	7820	7570	9970	5370	7670	7655.42	0.77	-7045	7883	7776	7573	7466	7263	7830	7520	48	2300	500	4900	10	1	9558800	734	6.67	1.45	12	0.93	1151.00	5314.00	14910	20241224	-48.49	5740	20250203	33.80	11300	-32.04	20250324	5740	33.80	20250203	14910	-48.49	20241224	5740	33.80	20250203	5.20	Y	177900	500	47 억	73183	N	N	470	N	N
53	20250508	130823	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7680	10	2	0.13	646450955	84444	66.84	7750	7820	7570	9970	5370	7670	7655.38	0.77	-6866	7883	7776	7573	7466	7263	7830	7520	48	2300	500	4900	10	1	9558800	734	6.67	1.45	12	0.88	1151.00	5314.00	14910	20241224	-48.49	5740	20250203	33.80	11300	-32.04	20250324	5740	33.80	20250203	14910	-48.49	20241224	5740	33.80	20250203	5.20	Y	177900	500	47 억	73183	N	N	470	N	N
54	20250508	120822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	0	3	0.00	600362735	78427	62.08	7750	7820	7570	9970	5370	7670	7655.05	0.77	-6239	7883	7776	7573	7466	7263	7830	7520	48	2300	500	4900	10	1	9558800	733	6.66	1.44	12	0.82	1151.00	5314.00	14910	20241224	-48.56	5740	20250203	33.62	11300	-32.12	20250324	5740	33.62	20250203	14910	-48.56	20241224	5740	33.62	20250203	5.20	Y	177900	500	47 억	73183	N	N	470	N	N
55	20250508	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7580	-90	5	-1.17	507717935	66251	52.44	7750	7820	7570	9970	5370	7670	7663.55	0.77	-3619	7883	7776	7573	7466	7263	7830	7520	48	2300	500	4900	10	1	9558800	725	6.59	1.43	12	0.69	1151.00	5314.00	14910	20241224	-49.16	5740	20250203	32.06	11300	-32.92	20250324	5740	32.06	20250203	14910	-49.16	20241224	5740	32.06	20250203	5.20	Y	177900	500	47 억	73183	N	N	470	N	N
56	20250508	100822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7670	0	3	0.00	350433120	45562	36.06	7750	7820	7610	9970	5370	7670	7691.35	0.77	-2214	7883	7776	7573	7466	7263	7830	7520	48	2300	500	4900	10	1	9558800	733	6.66	1.44	12	0.48	1151.00	5314.00	14910	20241224	-48.56	5740	20250203	33.62	11300	-32.12	20250324	5740	33.62	20250203	14910	-48.56	20241224	5740	33.62	20250203	5.20	Y	177900	500	47 억	73183	N	N	470	N	N
57	20250508	090825	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7700	30	2	0.39	121331200	15690	12.42	7750	7820	7670	9970	5370	7670	7733.03	0.77	854	7883	7776	7573	7466	7263	7830	7520	48	2300	500	4900	10	1	9558800	736	6.69	1.45	12	0.16	1151.00	5314.00	14910	20241224	-48.36	5740	20250203	34.15	11300	-31.86	20250324	5740	34.15	20250203	14910	-48.36	20241224	5740	34.15	20250203	5.20	Y	177900	500	47 억	73183	N	N	470	N	N
58	20250502	160811	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	120	2	1.64	887529795	119837	38.09	7310	7550	7230	9500	5120	7310	7406.04	0.45	11554	8356	7832	7556	7032	6756	7695	6895	48	2190	500	4670	10	1	9558800	710	6.46	1.40	12	1.25	1151.00	5314.00	14910	20241224	-50.17	5740	20250203	29.44	11300	-34.25	20250324	5740	29.44	20250203	14910	-50.17	20241224	5740	29.44	20250203	4.96	Y	177900	500	47 억	42810	N	N	98	N	N
59	20250502	150822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7430	120	2	1.64	843723025	113943	36.22	7310	7550	7230	9500	5120	7310	7404.78	0.45	9164	8356	7832	7556	7032	6756	7695	6895	48	2190	500	4670	10	1	9558800	710	6.46	1.40	12	1.19	1151.00	5314.00	14910	20241224	-50.17	5740	20250203	29.44	11300	-34.25	20250324	5740	29.44	20250203	14910	-50.17	20241224	5740	29.44	20250203	4.96	Y	177900	500	47 억	42810	N	N	122	N	N
60	20250502	140821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7500	190	2	2.60	720958060	97477	30.99	7310	7550	7230	9500	5120	7310	7396.19	0.45	5420	8356	7832	7556	7032	6756	7695	6895	48	2190	500	4670	10	1	9558800	717	6.52	1.41	12	1.02	1151.00	5314.00	14910	20241224	-49.70	5740	20250203	30.66	11300	-33.63	20250324	5740	30.66	20250203	14910	-49.70	20241224	5740	30.66	20250203	4.96	Y	177900	500	47 억	42810	N	N	122	N	N
61	20250502	130821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7410	100	2	1.37	531270880	72129	22.93	7310	7480	7230	9500	5120	7310	7365.57	0.45	2008	8356	7832	7556	7032	6756	7695	6895	48	2190	500	4670	10	1	9558800	708	6.44	1.39	12	0.75	1151.00	5314.00	14910	20241224	-50.30	5740	20250203	29.09	11300	-34.42	20250324	5740	29.09	20250203	14910	-50.30	20241224	5740	29.09	20250203	4.96	Y	177900	500	47 억	42810	N	N	122	N	N
62	20250502	120821	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7380	70	2	0.96	457423200	62157	19.76	7310	7480	7230	9500	5120	7310	7359.16	0.45	2852	8356	7832	7556	7032	6756	7695	6895	48	2190	500	4670	10	1	9558800	705	6.41	1.39	12	0.65	1151.00	5314.00	14910	20241224	-50.50	5740	20250203	28.57	11300	-34.69	20250324	5740	28.57	20250203	14910	-50.50	20241224	5740	28.57	20250203	4.96	Y	177900	500	47 억	42810	N	N	122	N	N
63	20250502	110820	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7400	90	2	1.23	422623980	57465	18.27	7310	7480	7230	9500	5120	7310	7354.46	0.45	4281	8356	7832	7556	7032	6756	7695	6895	48	2190	500	4670	10	1	9558800	707	6.43	1.39	12	0.60	1151.00	5314.00	14910	20241224	-50.37	5740	20250203	28.92	11300	-34.51	20250324	5740	28.92	20250203	14910	-50.37	20241224	5740	28.92	20250203	4.96	Y	177900	500	47 억	42810	N	N	122	N	N
64	20250502	100818	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7460	150	2	2.05	367286625	50014	15.90	7310	7480	7230	9500	5120	7310	7343.68	0.45	6071	8356	7832	7556	7032	6756	7695	6895	48	2190	500	4670	10	1	9558800	713	6.48	1.40	12	0.52	1151.00	5314.00	14910	20241224	-49.97	5740	20250203	29.97	11300	-33.98	20250324	5740	29.97	20250203	14910	-49.97	20241224	5740	29.97	20250203	4.96	Y	177900	500	47 억	42810	N	N	122	N	N
65	20250502	090822	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	7300	-10	5	-0.14	161168070	22035	7.00	7310	7410	7230	9500	5120	7310	7314.19	0.45	5087	8356	7832	7556	7032	6756	7695	6895	48	2190	500	4670	10	1	9558800	698	6.34	1.37	12	0.23	1151.00	5314.00	14910	20241224	-51.04	5740	20250203	27.18	11300	-35.40	20250324	5740	27.18	20250203	14910	-51.04	20241224	5740	27.18	20250203	4.96	Y	177900	500	47 억	42810	N	N	122	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History