KissMeData/192410/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	marketWarningCode	shortOverheated
2	20250516	160738	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1190	-7	5	-0.58	447703775	386602	19.63	1183	1196	1110	1556	838	1197	1157.52	1.56	-32360	1529	1362	1210	1043	891	1446	1127	14	359	100	0	1	1	14235530	169	-0.88	0.48	12	2.72	-1360.00	2492.00	6301	20240711	-81.11	575	20250321	106.96	2080	-42.79	20250107	575	106.96	20250321	31500	-96.22	20240711	466	155.36	20240516	Y	192410	100	14 억	221418	N	N	0	N	02	N
3	20250516	150752	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1171	-26	5	-2.17	385322930	333447	16.93	1183	1196	1110	1556	838	1197	1155.48	1.56	-30220	1529	1362	1210	1043	891	1446	1127	14	359	100	0	1	1	14235530	167	-0.86	0.47	12	2.34	-1360.00	2492.00	6301	20240711	-81.42	575	20250321	103.65	2080	-43.70	20250107	575	103.65	20250321	31500	-96.28	20240711	466	151.29	20240516	Y	192410	100	14 억	221418	N	N	0	N	02	N
4	20250516	140747	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1146	-51	5	-4.26	354840524	307194	15.60	1183	1196	1110	1556	838	1197	1155.00	1.56	-31782	1529	1362	1210	1043	891	1446	1127	14	359	100	0	1	1	14235530	163	-0.84	0.46	12	2.16	-1360.00	2492.00	6301	20240711	-81.81	575	20250321	99.30	2080	-44.90	20250107	575	99.30	20250321	31500	-96.36	20240711	466	145.92	20240516	Y	192410	100	14 억	221418	N	N	0	N	02	N
5	20250516	130744	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1173	-24	5	-2.01	313717105	271368	13.78	1183	1196	1110	1556	838	1197	1155.95	1.56	-30879	1529	1362	1210	1043	891	1446	1127	14	359	100	0	1	1	14235530	167	-0.86	0.47	12	1.91	-1360.00	2492.00	6301	20240711	-81.38	575	20250321	104.00	2080	-43.61	20250107	575	104.00	20250321	31500	-96.28	20240711	466	151.72	20240516	Y	192410	100	14 억	221418	N	N	0	N	02	N
6	20250516	120749	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1177	-20	5	-1.67	297901209	257796	13.09	1183	1196	1110	1556	838	1197	1155.45	1.56	-28501	1529	1362	1210	1043	891	1446	1127	14	359	100	0	1	1	14235530	168	-0.87	0.47	12	1.81	-1360.00	2492.00	6301	20240711	-81.32	575	20250321	104.70	2080	-43.41	20250107	575	104.70	20250321	31500	-96.26	20240711	466	152.58	20240516	Y	192410	100	14 억	221418	N	N	0	N	02	N
7	20250516	110718	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1176	-21	5	-1.75	263829619	228513	11.60	1183	1196	1110	1556	838	1197	1154.41	1.56	-19791	1529	1362	1210	1043	891	1446	1127	14	359	100	0	1	1	14235530	167	-0.86	0.47	12	1.61	-1360.00	2492.00	6301	20240711	-81.34	575	20250321	104.52	2080	-43.46	20250107	575	104.52	20250321	31500	-96.27	20240711	466	152.36	20240516	Y	192410	100	14 억	221418	N	N	0	N	02	N
8	20250516	100744	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1177	-20	5	-1.67	214457346	186831	9.49	1183	1183	1110	1556	838	1197	1147.67	1.56	-9298	1529	1362	1210	1043	891	1446	1127	14	359	100	0	1	1	14235530	168	-0.87	0.47	12	1.31	-1360.00	2492.00	6301	20240711	-81.32	575	20250321	104.70	2080	-43.41	20250107	575	104.70	20250321	31500	-96.26	20240711	466	152.58	20240516	Y	192410	100	14 억	221418	N	N	0	N	02	N
9	20250516	090752	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	-77	5	-6.43	103149146	90325	4.59	1183	1183	1110	1556	838	1197	1141.52	1.56	-2623	1529	1362	1210	1043	891	1446	1127	14	359	100	0	1	1	14235530	159	-0.82	0.45	12	0.63	-1360.00	2492.00	6301	20240711	-82.23	575	20250321	94.78	2080	-46.15	20250107	575	94.78	20250321	31500	-96.44	20240711	466	140.34	20240516	Y	192410	100	14 억	221418	N	N	0	N	02	N
10	20250515	160844	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1197	49	2	4.27	2448738105	1961514	220.46	1139	1377	1058	1492	804	1148	1248.39	1.66	11608	1345	1246	1151	1052	957	1296	1102	14	344	100	0	1	1	14235530	170	-0.88	0.48	12	13.78	-1360.00	2492.00	6301	20240711	-81.00	575	20250321	108.17	2080	-42.45	20250107	575	108.17	20250321	31500	-96.20	20240711	466	156.87	20240516	Y	192410	100	14 억	236370	N	N	0	N	02	N
11	20250515	150854	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1206	58	2	5.05	2416398338	1934549	217.43	1139	1377	1058	1492	804	1148	1249.08	1.66	14432	1345	1246	1151	1052	957	1296	1102	14	344	100	0	1	1	14235530	172	-0.89	0.48	12	13.59	-1360.00	2492.00	6301	20240711	-80.86	575	20250321	109.74	2080	-42.02	20250107	575	109.74	20250321	31500	-96.17	20240711	466	158.80	20240516	Y	192410	100	14 억	236370	N	N	0	N	02	N
12	20250515	140855	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1244	96	2	8.36	2286442473	1827943	205.45	1139	1377	1058	1492	804	1148	1250.83	1.66	10332	1345	1246	1151	1052	957	1296	1102	14	344	100	0	1	1	14235530	177	-0.91	0.50	12	12.84	-1360.00	2492.00	6301	20240711	-80.26	575	20250321	116.35	2080	-40.19	20250107	575	116.35	20250321	31500	-96.05	20240711	466	166.95	20240516	Y	192410	100	14 억	236370	N	N	0	N	02	N
13	20250515	130852	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1239	91	2	7.93	2189146129	1748697	196.54	1139	1377	1058	1492	804	1148	1251.87	1.66	9026	1345	1246	1151	1052	957	1296	1102	14	344	100	0	1	1	14235530	176	-0.91	0.50	12	12.28	-1360.00	2492.00	6301	20240711	-80.34	575	20250321	115.48	2080	-40.43	20250107	575	115.48	20250321	31500	-96.07	20240711	466	165.88	20240516	Y	192410	100	14 억	236370	N	N	0	N	02	N
14	20250515	120854	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1333	185	2	16.11	1653938327	1329790	149.46	1139	1377	1058	1492	804	1148	1243.76	1.66	-1882	1345	1246	1151	1052	957	1296	1102	14	344	100	0	1	1	14235530	190	-0.98	0.53	12	9.34	-1360.00	2492.00	6301	20240711	-78.84	575	20250321	131.83	2080	-35.91	20250107	575	131.83	20250321	31500	-95.77	20240711	466	186.05	20240516	Y	192410	100	14 억	236370	N	N	0	N	02	N
15	20250515	110855	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1225	77	2	6.71	874456653	732695	82.35	1139	1301	1058	1492	804	1148	1193.48	1.66	-3903	1345	1246	1151	1052	957	1296	1102	14	344	100	0	1	1	14235530	174	-0.90	0.49	12	5.15	-1360.00	2492.00	6301	20240711	-80.56	575	20250321	113.04	2080	-41.11	20250107	575	113.04	20250321	31500	-96.11	20240711	466	162.88	20240516	Y	192410	100	14 억	236370	N	N	0	N	02	N
16	20250515	100853	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1145	-3	5	-0.26	209297074	189229	21.27	1139	1145	1058	1492	804	1148	1106.05	1.66	11736	1345	1246	1151	1052	957	1296	1102	14	344	100	0	1	1	14235530	163	-0.84	0.46	12	1.33	-1360.00	2492.00	6301	20240711	-81.83	575	20250321	99.13	2080	-44.95	20250107	575	99.13	20250321	31500	-96.37	20240711	466	145.71	20240516	Y	192410	100	14 억	236370	N	N	0	N	02	N
17	20250515	090858	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1061	-87	5	-7.58	129758964	117422	13.20	1139	1139	1060	1492	804	1148	1105.06	1.66	-15588	1345	1246	1151	1052	957	1296	1102	14	344	100	0	1	1	14235530	151	-0.78	0.43	12	0.82	-1360.00	2492.00	6301	20240711	-83.16	575	20250321	84.52	2080	-48.99	20250107	575	84.52	20250321	31500	-96.63	20240711	466	127.68	20240516	Y	192410	100	14 억	236370	N	N	0	N	02	N
18	20250514	160850	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1148	57	2	5.22	988780940	858387	239.25	1091	1250	1056	1418	764	1091	1151.91	1.40	37756	1216	1153	1119	1056	1022	1136	1039	14	327	100	0	1	1	14235530	163	-0.84	0.46	12	6.03	-1360.00	2492.00	6301	20240711	-81.78	575	20250321	99.65	2080	-44.81	20250107	575	99.65	20250321	31500	-96.36	20240711	466	146.35	20240514	Y	192410	100	14 억	198857	N	N	281	N	02	N
19	20250514	150855	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1157	66	2	6.05	553589935	492473	137.26	1091	1178	1056	1418	764	1091	1124.10	1.40	57232	1216	1153	1119	1056	1022	1136	1039	14	327	100	0	1	1	14235530	165	-0.85	0.46	12	3.46	-1360.00	2492.00	6301	20240711	-81.64	575	20250321	101.22	2080	-44.38	20250107	575	101.22	20250321	31500	-96.33	20240711	466	148.28	20240514	Y	192410	100	14 억	198857	N	N	281	N	02	N
20	20250514	140853	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1135	44	2	4.03	510385849	454781	126.76	1091	1178	1056	1418	764	1091	1122.27	1.40	48837	1216	1153	1119	1056	1022	1136	1039	14	327	100	0	1	1	14235530	162	-0.83	0.46	12	3.19	-1360.00	2492.00	6301	20240711	-81.99	575	20250321	97.39	2080	-45.43	20250107	575	97.39	20250321	31500	-96.40	20240711	466	143.56	20240514	Y	192410	100	14 억	198857	N	N	281	N	02	N
21	20250514	130853	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1156	65	2	5.96	454376807	405470	113.01	1091	1178	1056	1418	764	1091	1120.62	1.40	44248	1216	1153	1119	1056	1022	1136	1039	14	327	100	0	1	1	14235530	165	-0.85	0.46	12	2.85	-1360.00	2492.00	6301	20240711	-81.65	575	20250321	101.04	2080	-44.42	20250107	575	101.04	20250321	31500	-96.33	20240711	466	148.07	20240514	Y	192410	100	14 억	198857	N	N	281	N	02	N
22	20250514	120852	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1130	39	2	3.57	385808329	346026	96.44	1091	1178	1056	1418	764	1091	1114.97	1.40	52708	1216	1153	1119	1056	1022	1136	1039	14	327	100	0	1	1	14235530	161	-0.83	0.45	12	2.43	-1360.00	2492.00	6301	20240711	-82.07	575	20250321	96.52	2080	-45.67	20250107	575	96.52	20250321	31500	-96.41	20240711	466	142.49	20240514	Y	192410	100	14 억	198857	N	N	281	N	02	N
23	20250514	110851	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1155	64	2	5.87	291301289	263931	73.56	1091	1155	1056	1418	764	1091	1103.70	1.40	48364	1216	1153	1119	1056	1022	1136	1039	14	327	100	0	1	1	14235530	164	-0.85	0.46	12	1.85	-1360.00	2492.00	6301	20240711	-81.67	575	20250321	100.87	2080	-44.47	20250107	575	100.87	20250321	31500	-96.33	20240711	466	147.85	20240514	Y	192410	100	14 억	198857	N	N	281	N	02	N
24	20250514	100852	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1107	16	2	1.47	188318783	172552	48.09	1091	1150	1056	1418	764	1091	1091.37	1.40	28342	1216	1153	1119	1056	1022	1136	1039	14	327	100	0	1	1	14235530	158	-0.81	0.44	12	1.21	-1360.00	2492.00	6301	20240711	-82.43	575	20250321	92.52	2080	-46.78	20250107	575	92.52	20250321	31500	-96.49	20240711	466	137.55	20240514	Y	192410	100	14 억	198857	N	N	281	N	02	N
25	20250514	090857	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1072	-19	5	-1.74	37978230	35445	9.88	1091	1091	1058	1418	764	1091	1071.47	1.40	8169	1216	1153	1119	1056	1022	1136	1039	14	327	100	0	1	1	14235530	153	-0.79	0.43	12	0.25	-1360.00	2492.00	6301	20240711	-82.99	575	20250321	86.43	2080	-48.46	20250107	575	86.43	20250321	31500	-96.60	20240711	466	130.04	20240514	Y	192410	100	14 억	198857	N	N	281	N	02	N
26	20250513	160836	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1091	-49	5	-4.30	396821466	354244	41.53	1178	1182	1085	1482	798	1140	1120.19	1.44	-7625	1295	1217	1149	1071	1003	1256	1110	14	342	100	0	1	1	14235530	155	-0.80	0.44	12	2.49	-1360.00	2492.00	6301	20240711	-82.69	575	20250321	89.74	2080	-47.55	20250107	575	89.74	20250321	31500	-96.54	20240711	466	134.12	20240513	Y	192410	100	14 억	204681	N	N	281	N	02	N
27	20250513	150847	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1115	-25	5	-2.19	353169347	314400	36.86	1178	1182	1091	1482	798	1140	1123.31	1.44	-3496	1295	1217	1149	1071	1003	1256	1110	14	342	100	0	1	1	14235530	159	-0.82	0.45	12	2.21	-1360.00	2492.00	6301	20240711	-82.30	575	20250321	93.91	2080	-46.39	20250107	575	93.91	20250321	31500	-96.46	20240711	466	139.27	20240513	Y	192410	100	14 억	204681	N	N	375	N	02	N
28	20250513	140848	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1143	3	2	0.26	292045695	259989	30.48	1178	1182	1091	1482	798	1140	1123.30	1.44	-64	1295	1217	1149	1071	1003	1256	1110	14	342	100	0	1	1	14235530	163	-0.84	0.46	12	1.83	-1360.00	2492.00	6301	20240711	-81.86	575	20250321	98.78	2080	-45.05	20250107	575	98.78	20250321	31500	-96.37	20240711	466	145.28	20240513	Y	192410	100	14 억	204681	N	N	375	N	02	N
29	20250513	130849	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	-17	5	-1.49	241706975	216055	25.33	1178	1182	1091	1482	798	1140	1118.73	1.44	16465	1295	1217	1149	1071	1003	1256	1110	14	342	100	0	1	1	14235530	160	-0.83	0.45	12	1.52	-1360.00	2492.00	6301	20240711	-82.18	575	20250321	95.30	2080	-46.01	20250107	575	95.30	20250321	31500	-96.43	20240711	466	140.99	20240513	Y	192410	100	14 억	204681	N	N	375	N	02	N
30	20250513	120853	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	-20	5	-1.75	229506557	205183	24.06	1178	1182	1091	1482	798	1140	1118.55	1.44	17190	1295	1217	1149	1071	1003	1256	1110	14	342	100	0	1	1	14235530	159	-0.82	0.45	12	1.44	-1360.00	2492.00	6301	20240711	-82.23	575	20250321	94.78	2080	-46.15	20250107	575	94.78	20250321	31500	-96.44	20240711	466	140.34	20240513	Y	192410	100	14 억	204681	N	N	375	N	02	N
31	20250513	110850	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1122	-18	5	-1.58	199496895	178111	20.88	1178	1182	1091	1482	798	1140	1120.07	1.44	17215	1295	1217	1149	1071	1003	1256	1110	14	342	100	0	1	1	14235530	160	-0.82	0.45	12	1.25	-1360.00	2492.00	6301	20240711	-82.19	575	20250321	95.13	2080	-46.06	20250107	575	95.13	20250321	31500	-96.44	20240711	466	140.77	20240513	Y	192410	100	14 억	204681	N	N	375	N	02	N
32	20250513	100851	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1120	-20	5	-1.75	159068985	142014	16.65	1178	1182	1091	1482	798	1140	1120.09	1.44	13274	1295	1217	1149	1071	1003	1256	1110	14	342	100	0	1	1	14235530	159	-0.82	0.45	12	1.00	-1360.00	2492.00	6301	20240711	-82.23	575	20250321	94.78	2080	-46.15	20250107	575	94.78	20250321	31500	-96.44	20240711	466	140.34	20240513	Y	192410	100	14 억	204681	N	N	375	N	02	N
33	20250513	090855	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1119	-21	5	-1.84	64393844	56404	6.61	1178	1182	1093	1482	798	1140	1141.65	1.44	11563	1295	1217	1149	1071	1003	1256	1110	14	342	100	0	1	1	14235530	159	-0.82	0.45	12	0.40	-1360.00	2492.00	6301	20240711	-82.24	575	20250321	94.61	2080	-46.20	20250107	575	94.61	20250321	31500	-96.45	20240711	466	140.13	20240513	Y	192410	100	14 억	204681	N	N	375	N	02	N
34	20250512	160833	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1140	-48	5	-4.04	965475752	851089	60.50	1116	1227	1081	1544	832	1188	1134.35	1.03	58662	1456	1322	1255	1121	1054	1288	1087	14	356	100	0	1	1	14235530	162	-0.84	0.46	12	5.98	-1360.00	2492.00	6301	20240711	-81.91	575	20250321	98.26	2080	-45.19	20250107	575	98.26	20250321	31500	-96.38	20240711	466	144.64	20240513	Y	192410	100	14 억	147324	N	N	375	N	02	N
35	20250512	150842	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1133	-55	5	-4.63	936271195	825363	58.67	1116	1227	1081	1544	832	1188	1134.32	1.03	60938	1456	1322	1255	1121	1054	1288	1087	14	356	100	0	1	1	14235530	161	-0.83	0.45	12	5.80	-1360.00	2492.00	6301	20240711	-82.02	575	20250321	97.04	2080	-45.53	20250107	575	97.04	20250321	31500	-96.40	20240711	466	143.13	20240513	Y	192410	100	14 억	147324	N	N	0	N	02	N
36	20250512	140841	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1139	-49	5	-4.12	890349938	785098	55.81	1116	1227	1081	1544	832	1188	1134.01	1.03	65233	1456	1322	1255	1121	1054	1288	1087	14	356	100	0	1	1	14235530	162	-0.84	0.46	12	5.52	-1360.00	2492.00	6301	20240711	-81.92	575	20250321	98.09	2080	-45.24	20250107	575	98.09	20250321	31500	-96.38	20240711	466	144.42	20240513	Y	192410	100	14 억	147324	N	N	0	N	02	N
37	20250512	130841	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1122	-66	5	-5.56	858937262	757347	53.84	1116	1227	1081	1544	832	1188	1134.08	1.03	66450	1456	1322	1255	1121	1054	1288	1087	14	356	100	0	1	1	14235530	160	-0.82	0.45	12	5.32	-1360.00	2492.00	6301	20240711	-82.19	575	20250321	95.13	2080	-46.06	20250107	575	95.13	20250321	31500	-96.44	20240711	466	140.77	20240513	Y	192410	100	14 억	147324	N	N	0	N	02	N
38	20250512	120841	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1151	-37	5	-3.11	797137345	702699	49.95	1116	1227	1081	1544	832	1188	1134.33	1.03	59890	1456	1322	1255	1121	1054	1288	1087	14	356	100	0	1	1	14235530	164	-0.85	0.46	12	4.94	-1360.00	2492.00	6301	20240711	-81.73	575	20250321	100.17	2080	-44.66	20250107	575	100.17	20250321	31500	-96.35	20240711	466	147.00	20240513	Y	192410	100	14 억	147324	N	N	0	N	02	N
39	20250512	110840	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1185	-3	5	-0.25	607072223	541663	38.51	1116	1185	1081	1544	832	1188	1120.65	1.03	57038	1456	1322	1255	1121	1054	1288	1087	14	356	100	0	1	1	14235530	169	-0.87	0.48	12	3.81	-1360.00	2492.00	6301	20240711	-81.19	575	20250321	106.09	2080	-43.03	20250107	575	106.09	20250321	31500	-96.24	20240711	466	154.29	20240513	Y	192410	100	14 억	147324	N	N	0	N	02	N
40	20250512	100839	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1129	-59	5	-4.97	448189650	402741	28.63	1116	1170	1081	1544	832	1188	1112.70	1.03	31433	1456	1322	1255	1121	1054	1288	1087	14	356	100	0	1	1	14235530	161	-0.83	0.45	12	2.83	-1360.00	2492.00	6301	20240711	-82.08	575	20250321	96.35	2080	-45.72	20250107	575	96.35	20250321	31500	-96.42	20240711	466	142.27	20240513	Y	192410	100	14 억	147324	N	N	0	N	02	N
41	20250512	090840	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1123	-65	5	-5.47	145145814	128854	9.16	1116	1170	1086	1544	832	1188	1126.04	1.03	5685	1456	1322	1255	1121	1054	1288	1087	14	356	100	0	1	1	14235530	160	-0.83	0.45	12	0.91	-1360.00	2492.00	6301	20240711	-82.18	575	20250321	95.30	2080	-46.01	20250107	575	95.30	20250321	31500	-96.43	20240711	466	140.99	20240513	Y	192410	100	14 억	147324	N	N	0	N	02	N
42	20250509	160833	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1188	-192	5	-13.91	1801899509	1398274	14.32	1323	1389	1188	1794	966	1380	1288.72	1.77	-104945	1932	1655	1469	1192	1006	1794	1331	14	414	100	0	1	1	14235530	169	-0.87	0.48	12	9.82	-1360.00	2492.00	6301	20240711	-81.15	575	20250321	106.61	2080	-42.88	20250107	575	106.61	20250321	31500	-96.23	20240711	466	154.94	20240509	Y	192410	100	14 억	251293	N	N	1172	N	02	N
43	20250509	150842	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1245	-135	5	-9.78	1712114627	1323083	13.55	1323	1389	1222	1794	966	1380	1293.96	1.77	-106815	1932	1655	1469	1192	1006	1794	1331	14	414	100	0	1	1	14235530	177	-0.92	0.50	12	9.29	-1360.00	2492.00	6301	20240711	-80.24	575	20250321	116.52	2080	-40.14	20250107	575	116.52	20250321	31500	-96.05	20240711	466	167.17	20240509	Y	192410	100	14 억	251293	N	N	1172	N	02	N
44	20250509	140839	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1251	-129	5	-9.35	1623856424	1251945	12.82	1323	1389	1229	1794	966	1380	1296.99	1.77	-99807	1932	1655	1469	1192	1006	1794	1331	14	414	100	0	1	1	14235530	178	-0.92	0.50	12	8.79	-1360.00	2492.00	6301	20240711	-80.15	575	20250321	117.57	2080	-39.86	20250107	575	117.57	20250321	31500	-96.03	20240711	466	168.45	20240509	Y	192410	100	14 억	251293	N	N	1172	N	02	N
45	20250509	130838	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1271	-109	5	-7.90	1475805312	1133169	11.60	1323	1389	1242	1794	966	1380	1302.29	1.77	-90442	1932	1655	1469	1192	1006	1794	1331	14	414	100	0	1	1	14235530	181	-0.93	0.51	12	7.96	-1360.00	2492.00	6301	20240711	-79.83	575	20250321	121.04	2080	-38.89	20250107	575	121.04	20250321	31500	-95.97	20240711	466	172.75	20240509	Y	192410	100	14 억	251293	N	N	1172	N	02	N
46	20250509	120840	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1301	-79	5	-5.72	1343991199	1030003	10.55	1323	1389	1242	1794	966	1380	1304.76	1.77	-86648	1932	1655	1469	1192	1006	1794	1331	14	414	100	0	1	1	14235530	185	-0.96	0.52	12	7.24	-1360.00	2492.00	6301	20240711	-79.35	575	20250321	126.26	2080	-37.45	20250107	575	126.26	20250321	31500	-95.87	20240711	466	179.18	20240509	Y	192410	100	14 억	251293	N	N	1172	N	02	N
47	20250509	110836	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1319	-61	5	-4.42	1167766438	895010	9.17	1323	1389	1242	1794	966	1380	1304.66	1.77	-79053	1932	1655	1469	1192	1006	1794	1331	14	414	100	0	1	1	14235530	188	-0.97	0.53	12	6.29	-1360.00	2492.00	6301	20240711	-79.07	575	20250321	129.39	2080	-36.59	20250107	575	129.39	20250321	31500	-95.81	20240711	466	183.05	20240509	Y	192410	100	14 억	251293	N	N	1172	N	02	N
48	20250509	100840	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1260	-120	5	-8.70	848552448	645861	6.61	1323	1389	1252	1794	966	1380	1313.72	1.77	-46261	1932	1655	1469	1192	1006	1794	1331	14	414	100	0	1	1	14235530	179	-0.93	0.51	12	4.54	-1360.00	2492.00	6301	20240711	-80.00	575	20250321	119.13	2080	-39.42	20250107	575	119.13	20250321	31500	-96.00	20240711	466	170.39	20240509	Y	192410	100	14 억	251293	N	N	1172	N	02	N
49	20250509	090843	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1386	6	2	0.43	338985535	254698	2.61	1323	1387	1286	1794	966	1380	1330.72	1.77	-11930	1932	1655	1469	1192	1006	1794	1331	14	414	100	0	1	1	14235530	197	-1.02	0.56	12	1.79	-1360.00	2492.00	6301	20240711	-78.00	575	20250321	141.04	2080	-33.37	20250107	575	141.04	20250321	31500	-95.60	20240711	466	197.42	20240509	Y	192410	100	14 억	251293	N	N	1172	N	02	N
50	20250508	160827	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1380	-22	5	-1.57	14481649553	9737874	243.50	1295	1746	1283	1822	982	1402	1487.17	2.20	-106603	1495	1448	1355	1308	1215	1472	1332	14	420	100	0	1	1	14235530	196	-1.01	0.55	12	68.41	-1360.00	2492.00	6301	20240711	-78.10	575	20250321	140.00	2080	-33.65	20250107	575	140.00	20250321	31500	-95.62	20240711	466	196.14	20240508	Y	192410	100	14 억	313720	N	N	1172	N	02	N
51	20250508	150838	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1371	-31	5	-2.21	14300630783	9606141	240.20	1295	1746	1283	1822	982	1402	1488.71	2.20	-94038	1495	1448	1355	1308	1215	1472	1332	14	420	100	0	1	1	14235530	195	-1.01	0.55	12	67.48	-1360.00	2492.00	6301	20240711	-78.24	575	20250321	138.43	2080	-34.09	20250107	575	138.43	20250321	31500	-95.65	20240711	466	194.21	20240508	Y	192410	100	14 억	313720	N	N	0	N	02	N
52	20250508	140834	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1379	-23	5	-1.64	13745625042	9196851	229.97	1295	1746	1283	1822	982	1402	1494.61	2.20	-185886	1495	1448	1355	1308	1215	1472	1332	14	420	100	0	1	1	14235530	196	-1.01	0.55	12	64.60	-1360.00	2492.00	6301	20240711	-78.11	575	20250321	139.83	2080	-33.70	20250107	575	139.83	20250321	31500	-95.62	20240711	466	195.92	20240508	Y	192410	100	14 억	313720	N	N	0	N	02	N
53	20250508	130835	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1402	0	3	0.00	13227289276	8826243	220.70	1295	1746	1283	1822	982	1402	1498.64	2.20	-160213	1495	1448	1355	1308	1215	1472	1332	14	420	100	0	1	1	14235530	200	-1.03	0.56	12	62.00	-1360.00	2492.00	6301	20240711	-77.75	575	20250321	143.83	2080	-32.60	20250107	575	143.83	20250321	31500	-95.55	20240711	466	200.86	20240508	Y	192410	100	14 억	313720	N	N	0	N	02	N
54	20250508	120834	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1435	33	2	2.35	12706928078	8460005	211.54	1295	1746	1283	1822	982	1402	1502.01	2.20	-106808	1495	1448	1355	1308	1215	1472	1332	14	420	100	0	1	1	14235530	204	-1.06	0.58	12	59.43	-1360.00	2492.00	6301	20240711	-77.23	575	20250321	149.57	2080	-31.01	20250107	575	149.57	20250321	31500	-95.44	20240711	466	207.94	20240508	Y	192410	100	14 억	313720	N	N	0	N	02	N
55	20250508	110832	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1466	64	2	4.56	12287060268	8169554	204.28	1295	1746	1283	1822	982	1402	1504.02	2.20	-114839	1495	1448	1355	1308	1215	1472	1332	14	420	100	0	1	1	14235530	209	-1.08	0.59	12	57.39	-1360.00	2492.00	6301	20240711	-76.73	575	20250321	154.96	2080	-29.52	20250107	575	154.96	20250321	31500	-95.35	20240711	466	214.59	20240508	Y	192410	100	14 억	313720	N	N	0	N	02	N
56	20250508	100833	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1511	109	2	7.77	10848329733	7202936	180.11	1295	1746	1283	1822	982	1402	1506.11	2.20	-63624	1495	1448	1355	1308	1215	1472	1332	14	420	100	0	1	1	14235530	215	-1.11	0.61	12	50.60	-1360.00	2492.00	6301	20240711	-76.02	575	20250321	162.78	2080	-27.36	20250107	575	162.78	20250321	31500	-95.20	20240711	466	224.25	20240508	Y	192410	100	14 억	313720	N	N	0	N	02	N
57	20250508	090837	53	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1424	22	2	1.57	1636045464	1219059	30.48	1295	1424	1283	1822	982	1402	1342.00	2.20	28417	1495	1448	1355	1308	1215	1472	1332	14	420	100	0	1	1	14235530	203	-1.05	0.57	12	8.56	-1360.00	2492.00	6301	20240711	-77.40	575	20250321	147.65	2080	-31.54	20250107	575	147.65	20250321	31500	-95.48	20240711	466	205.58	20240508	Y	192410	100	14 억	313720	Y	N	0	N	02	N
58	20250502	160823	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	249	1	30.00	827165545	800611	666.68	831	1079	831	1079	581	830	1033.17	2.00	20982	935	882	856	803	777	869	790	14	249	100	490	1	1	14235530	154	-0.79	0.43	12	5.62	-1360.00	2492.00	6301	20240711	-82.88	575	20250321	87.65	2080	-48.12	20250107	575	87.65	20250321	31500	-96.57	20240711	466	131.55	20240502	Y	192410	100	14 억	285397	N	N	1680	N	01	N
59	20250502	150833	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	249	1	30.00	825483384	799052	665.38	831	1079	831	1079	581	830	1033.08	2.00	21831	935	882	856	803	777	869	790	14	249	100	490	1	1	14235530	154	-0.79	0.43	12	5.61	-1360.00	2492.00	6301	20240711	-82.88	575	20250321	87.65	2080	-48.12	20250107	575	87.65	20250321	31500	-96.57	20240711	466	131.55	20240502	Y	192410	100	14 억	285397	N	N	0	N	01	N
60	20250502	140833	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	249	1	30.00	814037352	788444	656.54	831	1079	831	1079	581	830	1032.46	2.00	21831	935	882	856	803	777	869	790	14	249	100	490	1	1	14235530	154	-0.79	0.43	12	5.54	-1360.00	2492.00	6301	20240711	-82.88	575	20250321	87.65	2080	-48.12	20250107	575	87.65	20250321	31500	-96.57	20240711	466	131.55	20240502	Y	192410	100	14 억	285397	N	N	0	N	01	N
61	20250502	130833	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	249	1	30.00	810137846	784830	653.53	831	1079	831	1079	581	830	1032.25	2.00	21831	935	882	856	803	777	869	790	14	249	100	490	1	1	14235530	154	-0.79	0.43	12	5.51	-1360.00	2492.00	6301	20240711	-82.88	575	20250321	87.65	2080	-48.12	20250107	575	87.65	20250321	31500	-96.57	20240711	466	131.55	20240502	Y	192410	100	14 억	285397	N	N	0	N	01	N
62	20250502	120832	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	249	1	30.00	806973139	781897	651.09	831	1079	831	1079	581	830	1032.07	2.00	21831	935	882	856	803	777	869	790	14	249	100	490	1	1	14235530	154	-0.79	0.43	12	5.49	-1360.00	2492.00	6301	20240711	-82.88	575	20250321	87.65	2080	-48.12	20250107	575	87.65	20250321	31500	-96.57	20240711	466	131.55	20240502	Y	192410	100	14 억	285397	N	N	0	N	01	N
63	20250502	110832	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	249	1	30.00	803307776	778500	648.26	831	1079	831	1079	581	830	1031.87	2.00	21831	935	882	856	803	777	869	790	14	249	100	490	1	1	14235530	154	-0.79	0.43	12	5.47	-1360.00	2492.00	6301	20240711	-82.88	575	20250321	87.65	2080	-48.12	20250107	575	87.65	20250321	31500	-96.57	20240711	466	131.55	20240502	Y	192410	100	14 억	285397	N	N	0	N	01	N
64	20250502	100829	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	1079	249	1	30.00	776009076	753200	627.20	831	1079	831	1079	581	830	1030.28	2.00	21831	935	882	856	803	777	869	790	14	249	100	490	1	1	14235530	154	-0.79	0.43	12	5.29	-1360.00	2492.00	6301	20240711	-82.88	575	20250321	87.65	2080	-48.12	20250107	575	87.65	20250321	31500	-96.57	20240711	466	131.55	20240502	Y	192410	100	14 억	285397	N	N	0	N	01	N
65	20250502	090833	54	100.00	KOSDAQ	전기·전자	N	N	N	N	N	914	84	2	10.12	70093805	79801	66.45	831	914	831	1079	581	830	878.36	2.00	14661	935	882	856	803	777	869	790	14	249	100	490	1	1	14235530	130	-0.67	0.37	12	0.56	-1360.00	2492.00	6301	20240711	-85.49	575	20250321	58.96	2080	-56.06	20250107	575	58.96	20250321	31500	-97.10	20240711	466	96.14	20240502	Y	192410	100	14 억	285397	Y	N	0	N	01	N

28 KiB Raw Blame History

28 KiB

Raw Blame History