KissMeData/241770/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

29 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	160827	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12390	-110	5	-0.88	537134090	44401	90.36	12800	12800	11860	16250	8750	12500	12097.34	1.05	-12460	12926	12712	12286	12072	11646	12820	12180	53	3750	500	8250	10	1	10192640	1263	22.90	0.64	12	0.44	541.00	19234.00	13440	20250428	-7.81	6810	20240805	81.94	13440	-7.81	20250428	7820	58.44	20250210	13440	-7.81	20250428	6810	81.94	20240805	0.74	Y	241770	500	53 억	107368	N	N	573	N	N
3	20250516	150843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12120	-380	5	-3.04	514384260	42550	86.59	12800	12800	11860	16250	8750	12500	12088.94	1.05	-11478	12926	12712	12286	12072	11646	12820	12180	53	3750	500	8250	10	1	10192640	1235	22.40	0.63	12	0.42	541.00	19234.00	13440	20250428	-9.82	6810	20240805	77.97	13440	-9.82	20250428	7820	54.99	20250210	13440	-9.82	20250428	6810	77.97	20240805	0.74	Y	241770	500	53 억	107368	N	N	2455	N	N
4	20250516	140837	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12130	-370	5	-2.96	492823610	40784	83.00	12800	12800	11860	16250	8750	12500	12083.75	1.05	-11029	12926	12712	12286	12072	11646	12820	12180	53	3750	500	8250	10	1	10192640	1236	22.42	0.63	12	0.40	541.00	19234.00	13440	20250428	-9.75	6810	20240805	78.12	13440	-9.75	20250428	7820	55.12	20250210	13440	-9.75	20250428	6810	78.12	20240805	0.74	Y	241770	500	53 억	107368	N	N	2455	N	N
5	20250516	130835	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11900	-600	5	-4.80	296995600	24512	49.89	12800	12800	11870	16250	8750	12500	12116.33	1.05	-7589	12926	12712	12286	12072	11646	12820	12180	53	3750	500	8250	10	1	10192640	1213	22.00	0.62	12	0.24	541.00	19234.00	13440	20250428	-11.46	6810	20240805	74.74	13440	-11.46	20250428	7820	52.17	20250210	13440	-11.46	20250428	6810	74.74	20240805	0.74	Y	241770	500	53 억	107368	N	N	2455	N	N
6	20250516	120839	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11950	-550	5	-4.40	211470255	17342	35.29	12800	12800	11870	16250	8750	12500	12194.11	1.05	-7410	12926	12712	12286	12072	11646	12820	12180	53	3750	500	8250	10	1	10192640	1218	22.09	0.62	12	0.17	541.00	19234.00	13440	20250428	-11.09	6810	20240805	75.48	13440	-11.09	20250428	7820	52.81	20250210	13440	-11.09	20250428	6810	75.48	20240805	0.74	Y	241770	500	53 억	107368	N	N	2455	N	N
7	20250516	110804	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	-520	5	-4.16	184150935	15060	30.65	12800	12800	11870	16250	8750	12500	12227.82	1.05	-6237	12926	12712	12286	12072	11646	12820	12180	53	3750	500	8250	10	1	10192640	1221	22.14	0.62	12	0.15	541.00	19234.00	13440	20250428	-10.86	6810	20240805	75.92	13440	-10.86	20250428	7820	53.20	20250210	13440	-10.86	20250428	6810	75.92	20240805	0.74	Y	241770	500	53 억	107368	N	N	2455	N	N
8	20250516	100830	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12180	-320	5	-2.56	100656100	8131	16.55	12800	12800	12080	16250	8750	12500	12379.30	1.05	-4747	12926	12712	12286	12072	11646	12820	12180	53	3750	500	8250	10	1	10192640	1241	22.51	0.63	12	0.08	541.00	19234.00	13440	20250428	-9.38	6810	20240805	78.85	13440	-9.38	20250428	7820	55.75	20250210	13440	-9.38	20250428	6810	78.85	20240805	0.74	Y	241770	500	53 억	107368	N	N	2455	N	N
9	20250516	090841	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12440	-60	5	-0.48	42806360	3400	6.92	12800	12800	12380	16250	8750	12500	12590.11	1.05	-2360	12926	12712	12286	12072	11646	12820	12180	53	3750	500	8250	10	1	10192640	1268	22.99	0.65	12	0.03	541.00	19234.00	13440	20250428	-7.44	6810	20240805	82.67	13440	-7.44	20250428	7820	59.08	20250210	13440	-7.44	20250428	6810	82.67	20240805	0.74	Y	241770	500	53 억	107368	N	N	2455	N	N
10	20250515	160941	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12500	360	2	2.97	595623300	49006	135.77	12000	12500	11860	15780	8500	12140	12153.98	0.95	10705	12533	12336	12083	11886	11633	12435	11985	53	3640	500	8010	10	1	10192640	1274	23.11	0.65	12	0.48	541.00	19234.00	13440	20250428	-6.99	6810	20240805	83.55	13440	-6.99	20250428	7820	59.85	20250210	13440	-6.99	20250428	6810	83.55	20240805	0.76	Y	241770	500	53 억	96545	N	N	2455	N	N
11	20250515	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12500	360	2	2.97	576242690	47454	131.47	12000	12500	11860	15780	8500	12140	12143.18	0.95	10755	12533	12336	12083	11886	11633	12435	11985	53	3640	500	8010	10	1	10192640	1274	23.11	0.65	12	0.47	541.00	19234.00	13440	20250428	-6.99	6810	20240805	83.55	13440	-6.99	20250428	7820	59.85	20250210	13440	-6.99	20250428	6810	83.55	20240805	0.76	Y	241770	500	53 억	96545	N	N	3246	N	N
12	20250515	140953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12200	60	2	0.49	434896280	35944	99.58	12000	12330	11860	15780	8500	12140	12099.27	0.95	5934	12533	12336	12083	11886	11633	12435	11985	53	3640	500	8010	10	1	10192640	1244	22.55	0.63	12	0.35	541.00	19234.00	13440	20250428	-9.23	6810	20240805	79.15	13440	-9.23	20250428	7820	56.01	20250210	13440	-9.23	20250428	6810	79.15	20240805	0.76	Y	241770	500	53 억	96545	N	N	3246	N	N
13	20250515	130949	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12230	90	2	0.74	422623450	34940	96.80	12000	12330	11860	15780	8500	12140	12095.69	0.95	5817	12533	12336	12083	11886	11633	12435	11985	53	3640	500	8010	10	1	10192640	1247	22.61	0.64	12	0.34	541.00	19234.00	13440	20250428	-9.00	6810	20240805	79.59	13440	-9.00	20250428	7820	56.39	20250210	13440	-9.00	20250428	6810	79.59	20240805	0.76	Y	241770	500	53 억	96545	N	N	3246	N	N
14	20250515	120952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12110	-30	5	-0.25	377578120	31224	86.51	12000	12330	11860	15780	8500	12140	12092.56	0.95	5457	12533	12336	12083	11886	11633	12435	11985	53	3640	500	8010	10	1	10192640	1234	22.38	0.63	12	0.31	541.00	19234.00	13440	20250428	-9.90	6810	20240805	77.83	13440	-9.90	20250428	7820	54.86	20250210	13440	-9.90	20250428	6810	77.83	20240805	0.76	Y	241770	500	53 억	96545	N	N	3246	N	N
15	20250515	110953	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12060	-80	5	-0.66	326481180	26983	74.76	12000	12330	11860	15780	8500	12140	12099.51	0.95	5805	12533	12336	12083	11886	11633	12435	11985	53	3640	500	8010	10	1	10192640	1229	22.29	0.63	12	0.26	541.00	19234.00	13440	20250428	-10.27	6810	20240805	77.09	13440	-10.27	20250428	7820	54.22	20250210	13440	-10.27	20250428	6810	77.09	20240805	0.76	Y	241770	500	53 억	96545	N	N	3246	N	N
16	20250515	100951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12110	-30	5	-0.25	188136360	15563	43.12	12000	12330	11860	15780	8500	12140	12088.69	0.95	1273	12533	12336	12083	11886	11633	12435	11985	53	3640	500	8010	10	1	10192640	1234	22.38	0.63	12	0.15	541.00	19234.00	13440	20250428	-9.90	6810	20240805	77.83	13440	-9.90	20250428	7820	54.86	20250210	13440	-9.90	20250428	6810	77.83	20240805	0.76	Y	241770	500	53 억	96545	N	N	3246	N	N
17	20250515	090957	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11960	-180	5	-1.48	20718450	1729	4.79	12000	12160	11910	15780	8500	12140	11982.91	0.95	562	12533	12336	12083	11886	11633	12435	11985	53	3640	500	8010	10	1	10192640	1219	22.11	0.62	12	0.02	541.00	19234.00	13440	20250428	-11.01	6810	20240805	75.62	13440	-11.01	20250428	7820	52.94	20250210	13440	-11.01	20250428	6810	75.62	20240805	0.76	Y	241770	500	53 억	96545	N	N	3246	N	N
18	20250514	160948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12140	160	2	1.34	430719300	35994	193.29	12040	12280	11830	15570	8390	11980	11966.39	0.80	9482	12440	12210	12070	11840	11700	12140	11770	53	3590	500	7900	10	1	10192640	1237	22.44	0.63	12	0.35	541.00	19234.00	13440	20250428	-9.67	6810	20240805	78.27	13440	-9.67	20250428	7820	55.24	20250210	13440	-9.67	20250428	6810	78.27	20240805	0.77	Y	241770	500	53 억	81072	N	N	3246	N	N
19	20250514	150952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12150	170	2	1.42	421551480	35232	189.20	12040	12280	11830	15570	8390	11980	11964.98	0.80	9461	12440	12210	12070	11840	11700	12140	11770	53	3590	500	7900	10	1	10192640	1238	22.46	0.63	12	0.35	541.00	19234.00	13440	20250428	-9.60	6810	20240805	78.41	13440	-9.60	20250428	7820	55.37	20250210	13440	-9.60	20250428	6810	78.41	20240805	0.77	Y	241770	500	53 억	81072	N	N	1622	N	N
20	20250514	140951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	30	2	0.25	384609030	32139	172.59	12040	12280	11830	15570	8390	11980	11967.01	0.80	7008	12440	12210	12070	11840	11700	12140	11770	53	3590	500	7900	10	1	10192640	1224	22.20	0.62	12	0.32	541.00	19234.00	13440	20250428	-10.64	6810	20240805	76.36	13440	-10.64	20250428	7820	53.58	20250210	13440	-10.64	20250428	6810	76.36	20240805	0.77	Y	241770	500	53 억	81072	N	N	1622	N	N
21	20250514	130951	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11930	-50	5	-0.42	308628440	25801	138.55	12040	12280	11830	15570	8390	11980	11961.82	0.80	6547	12440	12210	12070	11840	11700	12140	11770	53	3590	500	7900	10	1	10192640	1216	22.05	0.62	12	0.25	541.00	19234.00	13440	20250428	-11.24	6810	20240805	75.18	13440	-11.24	20250428	7820	52.56	20250210	13440	-11.24	20250428	6810	75.18	20240805	0.77	Y	241770	500	53 억	81072	N	N	1622	N	N
22	20250514	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11910	-70	5	-0.58	203254170	16920	90.86	12040	12280	11850	15570	8390	11980	12012.83	0.80	3500	12440	12210	12070	11840	11700	12140	11770	53	3590	500	7900	10	1	10192640	1214	22.01	0.62	12	0.17	541.00	19234.00	13440	20250428	-11.38	6810	20240805	74.89	13440	-11.38	20250428	7820	52.30	20250210	13440	-11.38	20250428	6810	74.89	20240805	0.77	Y	241770	500	53 억	81072	N	N	1622	N	N
23	20250514	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	0	3	0.00	166798810	13864	74.45	12040	12280	11850	15570	8390	11980	12031.41	0.80	1861	12440	12210	12070	11840	11700	12140	11770	53	3590	500	7900	10	1	10192640	1221	22.14	0.62	12	0.14	541.00	19234.00	13440	20250428	-10.86	6810	20240805	75.92	13440	-10.86	20250428	7820	53.20	20250210	13440	-10.86	20250428	6810	75.92	20240805	0.77	Y	241770	500	53 억	81072	N	N	1622	N	N
24	20250514	100950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12110	130	2	1.09	121583700	10101	54.24	12040	12280	11850	15570	8390	11980	12037.31	0.80	1816	12440	12210	12070	11840	11700	12140	11770	53	3590	500	7900	10	1	10192640	1234	22.38	0.63	12	0.10	541.00	19234.00	13440	20250428	-9.90	6810	20240805	77.83	13440	-9.90	20250428	7820	54.86	20250210	13440	-9.90	20250428	6810	77.83	20240805	0.77	Y	241770	500	53 억	81072	N	N	1622	N	N
25	20250514	090955	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11970	-10	5	-0.08	8056730	671	3.60	12040	12100	11970	15570	8390	11980	12011.24	0.80	-229	12440	12210	12070	11840	11700	12140	11770	53	3590	500	7900	10	1	10192640	1220	22.13	0.62	12	0.01	541.00	19234.00	13440	20250428	-10.94	6810	20240805	75.77	13440	-10.94	20250428	7820	53.07	20250210	13440	-10.94	20250428	6810	75.77	20240805	0.77	Y	241770	500	53 억	81072	N	N	1622	N	N
26	20250513	160932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11980	-300	5	-2.44	224827365	18622	88.17	12290	12300	11930	15960	8600	12280	12073.23	0.81	-1338	13073	12676	12343	11946	11613	12510	11780	53	3680	500	8100	10	1	10192640	1221	22.14	0.62	12	0.18	541.00	19234.00	13440	20250428	-10.86	6810	20240805	75.92	13440	-10.86	20250428	7820	53.20	20250210	13440	-10.86	20250428	6810	75.92	20240805	0.78	Y	241770	500	53 억	82382	N	N	1622	N	N
27	20250513	150944	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12010	-270	5	-2.20	214491515	17759	84.09	12290	12300	11930	15960	8600	12280	12077.91	0.81	-840	13073	12676	12343	11946	11613	12510	11780	53	3680	500	8100	10	1	10192640	1224	22.20	0.62	12	0.17	541.00	19234.00	13440	20250428	-10.64	6810	20240805	76.36	13440	-10.64	20250428	7820	53.58	20250210	13440	-10.64	20250428	6810	76.36	20240805	0.78	Y	241770	500	53 억	82382	N	N	1552	N	N
28	20250513	140945	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12080	-200	5	-1.63	115672225	9522	45.09	12290	12300	12050	15960	8600	12280	12147.89	0.81	-3984	13073	12676	12343	11946	11613	12510	11780	53	3680	500	8100	10	1	10192640	1231	22.33	0.63	12	0.09	541.00	19234.00	13440	20250428	-10.12	6810	20240805	77.39	13440	-10.12	20250428	7820	54.48	20250210	13440	-10.12	20250428	6810	77.39	20240805	0.78	Y	241770	500	53 억	82382	N	N	1552	N	N
29	20250513	130946	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12140	-140	5	-1.14	92271700	7587	35.92	12290	12300	12050	15960	8600	12280	12161.82	0.81	-3522	13073	12676	12343	11946	11613	12510	11780	53	3680	500	8100	10	1	10192640	1237	22.44	0.63	12	0.07	541.00	19234.00	13440	20250428	-9.67	6810	20240805	78.27	13440	-9.67	20250428	7820	55.24	20250210	13440	-9.67	20250428	6810	78.27	20240805	0.78	Y	241770	500	53 억	82382	N	N	1552	N	N
30	20250513	120950	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12110	-170	5	-1.38	91677180	7538	35.69	12290	12300	12050	15960	8600	12280	12162.00	0.81	-3520	13073	12676	12343	11946	11613	12510	11780	53	3680	500	8100	10	1	10192640	1234	22.38	0.63	12	0.07	541.00	19234.00	13440	20250428	-9.90	6810	20240805	77.83	13440	-9.90	20250428	7820	54.86	20250210	13440	-9.90	20250428	6810	77.83	20240805	0.78	Y	241770	500	53 억	82382	N	N	1552	N	N
31	20250513	110948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12210	-70	5	-0.57	81069700	6666	31.56	12290	12300	12050	15960	8600	12280	12161.67	0.81	-3703	13073	12676	12343	11946	11613	12510	11780	53	3680	500	8100	10	1	10192640	1245	22.57	0.63	12	0.07	541.00	19234.00	13440	20250428	-9.15	6810	20240805	79.30	13440	-9.15	20250428	7820	56.14	20250210	13440	-9.15	20250428	6810	79.30	20240805	0.78	Y	241770	500	53 억	82382	N	N	1552	N	N
32	20250513	100948	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12160	-120	5	-0.98	52195840	4296	20.34	12290	12300	12050	15960	8600	12280	12149.87	0.81	-2802	13073	12676	12343	11946	11613	12510	11780	53	3680	500	8100	10	1	10192640	1239	22.48	0.63	12	0.04	541.00	19234.00	13440	20250428	-9.52	6810	20240805	78.56	13440	-9.52	20250428	7820	55.50	20250210	13440	-9.52	20250428	6810	78.56	20240805	0.78	Y	241770	500	53 억	82382	N	N	1552	N	N
33	20250513	090952	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12240	-40	5	-0.33	3311830	270	1.28	12290	12290	12230	15960	8600	12280	12266.04	0.81	-266	13073	12676	12343	11946	11613	12510	11780	53	3680	500	8100	10	1	10192640	1248	22.62	0.64	12	0.00	541.00	19234.00	13440	20250428	-8.93	6810	20240805	79.74	13440	-8.93	20250428	7820	56.52	20250210	13440	-8.93	20250428	6810	79.74	20240805	0.78	Y	241770	500	53 억	82382	N	N	1552	N	N
34	20250512	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12280	-20	5	-0.16	258172740	21120	99.95	12300	12740	12010	15990	8610	12300	12224.09	0.82	-1081	12866	12582	12406	12122	11946	12495	12035	53	3690	500	8110	10	1	10192640	1252	22.70	0.64	12	0.21	541.00	19234.00	13440	20250428	-8.63	6810	20240805	80.32	13440	-8.63	20250428	7820	57.03	20250210	13440	-8.63	20250428	6810	80.32	20240805	0.75	Y	241770	500	53 억	83649	N	N	1552	N	N
35	20250512	150938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12260	-40	5	-0.33	255462110	20898	98.90	12300	12740	12010	15990	8610	12300	12224.24	0.82	-1068	12866	12582	12406	12122	11946	12495	12035	53	3690	500	8110	10	1	10192640	1250	22.66	0.64	12	0.21	541.00	19234.00	13440	20250428	-8.78	6810	20240805	80.03	13440	-8.78	20250428	7820	56.78	20250210	13440	-8.78	20250428	6810	80.03	20240805	0.75	Y	241770	500	53 억	83649	N	N	1783	N	N
36	20250512	140937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12240	-60	5	-0.49	214387990	17533	82.98	12300	12740	12010	15990	8610	12300	12227.68	0.82	-1690	12866	12582	12406	12122	11946	12495	12035	53	3690	500	8110	10	1	10192640	1248	22.62	0.64	12	0.17	541.00	19234.00	13440	20250428	-8.93	6810	20240805	79.74	13440	-8.93	20250428	7820	56.52	20250210	13440	-8.93	20250428	6810	79.74	20240805	0.75	Y	241770	500	53 억	83649	N	N	1783	N	N
37	20250512	130937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12230	-70	5	-0.57	161028930	13172	62.34	12300	12740	12010	15990	8610	12300	12225.09	0.82	-1506	12866	12582	12406	12122	11946	12495	12035	53	3690	500	8110	10	1	10192640	1247	22.61	0.64	12	0.13	541.00	19234.00	13440	20250428	-9.00	6810	20240805	79.59	13440	-9.00	20250428	7820	56.39	20250210	13440	-9.00	20250428	6810	79.59	20240805	0.75	Y	241770	500	53 억	83649	N	N	1783	N	N
38	20250512	120937	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12300	0	3	0.00	153191680	12533	59.31	12300	12740	12010	15990	8610	12300	12223.07	0.82	-1280	12866	12582	12406	12122	11946	12495	12035	53	3690	500	8110	10	1	10192640	1254	22.74	0.64	12	0.12	541.00	19234.00	13440	20250428	-8.48	6810	20240805	80.62	13440	-8.48	20250428	7820	57.29	20250210	13440	-8.48	20250428	6810	80.62	20240805	0.75	Y	241770	500	53 억	83649	N	N	1783	N	N
39	20250512	110936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12420	120	2	0.98	131244120	10750	50.88	12300	12740	12010	15990	8610	12300	12208.76	0.82	-849	12866	12582	12406	12122	11946	12495	12035	53	3690	500	8110	10	1	10192640	1266	22.96	0.65	12	0.11	541.00	19234.00	13440	20250428	-7.59	6810	20240805	82.38	13440	-7.59	20250428	7820	58.82	20250210	13440	-7.59	20250428	6810	82.38	20240805	0.75	Y	241770	500	53 억	83649	N	N	1783	N	N
40	20250512	100934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12120	-180	5	-1.46	77814530	6414	30.35	12300	12410	12010	15990	8610	12300	12131.98	0.82	-2417	12866	12582	12406	12122	11946	12495	12035	53	3690	500	8110	10	1	10192640	1235	22.40	0.63	12	0.06	541.00	19234.00	13440	20250428	-9.82	6810	20240805	77.97	13440	-9.82	20250428	7820	54.99	20250210	13440	-9.82	20250428	6810	77.97	20240805	0.75	Y	241770	500	53 억	83649	N	N	1783	N	N
41	20250512	090936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	50	2	0.41	1958940	159	0.75	12300	12410	12140	15990	8610	12300	12320.38	0.82	-36	12866	12582	12406	12122	11946	12495	12035	53	3690	500	8110	10	1	10192640	1259	22.83	0.64	12	0.00	541.00	19234.00	13440	20250428	-8.11	6810	20240805	81.35	13440	-8.11	20250428	7820	57.93	20250210	13440	-8.11	20250428	6810	81.35	20240805	0.75	Y	241770	500	53 억	83649	N	N	1783	N	N
42	20250509	160928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12300	-320	5	-2.54	261779040	21130	92.89	12610	12690	12230	16400	8840	12620	12388.97	0.88	-5907	12826	12722	12576	12472	12326	12650	12400	53	3780	500	8320	10	1	10192640	1254	22.74	0.64	12	0.21	541.00	19234.00	13440	20250428	-8.48	6810	20240805	80.62	13440	-8.48	20250428	7820	57.29	20250210	13440	-8.48	20250428	6810	80.62	20240805	0.77	Y	241770	500	53 억	90097	N	N	1783	N	N
43	20250509	150938	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	-270	5	-2.14	253104700	20425	89.79	12610	12690	12230	16400	8840	12620	12391.91	0.88	-5700	12826	12722	12576	12472	12326	12650	12400	53	3780	500	8320	10	1	10192640	1259	22.83	0.64	12	0.20	541.00	19234.00	13440	20250428	-8.11	6810	20240805	81.35	13440	-8.11	20250428	7820	57.93	20250210	13440	-8.11	20250428	6810	81.35	20240805	0.77	Y	241770	500	53 억	90097	N	N	2787	N	N
44	20250509	140934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12330	-290	5	-2.30	235748710	19012	83.58	12610	12690	12230	16400	8840	12620	12400.00	0.88	-4809	12826	12722	12576	12472	12326	12650	12400	53	3780	500	8320	10	1	10192640	1257	22.79	0.64	12	0.19	541.00	19234.00	13440	20250428	-8.26	6810	20240805	81.06	13440	-8.26	20250428	7820	57.67	20250210	13440	-8.26	20250428	6810	81.06	20240805	0.77	Y	241770	500	53 억	90097	N	N	2787	N	N
45	20250509	130934	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12350	-270	5	-2.14	196087600	15788	69.41	12610	12690	12300	16400	8840	12620	12420.04	0.88	-2494	12826	12722	12576	12472	12326	12650	12400	53	3780	500	8320	10	1	10192640	1259	22.83	0.64	12	0.15	541.00	19234.00	13440	20250428	-8.11	6810	20240805	81.35	13440	-8.11	20250428	7820	57.93	20250210	13440	-8.11	20250428	6810	81.35	20240805	0.77	Y	241770	500	53 억	90097	N	N	2787	N	N
46	20250509	120935	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12410	-210	5	-1.66	144664850	11630	51.13	12610	12690	12300	16400	8840	12620	12438.94	0.88	-2015	12826	12722	12576	12472	12326	12650	12400	53	3780	500	8320	10	1	10192640	1265	22.94	0.65	12	0.11	541.00	19234.00	13440	20250428	-7.66	6810	20240805	82.23	13440	-7.66	20250428	7820	58.70	20250210	13440	-7.66	20250428	6810	82.23	20240805	0.77	Y	241770	500	53 억	90097	N	N	2787	N	N
47	20250509	110931	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12390	-230	5	-1.82	131919260	10601	46.60	12610	12690	12300	16400	8840	12620	12444.04	0.88	-1306	12826	12722	12576	12472	12326	12650	12400	53	3780	500	8320	10	1	10192640	1263	22.90	0.64	12	0.10	541.00	19234.00	13440	20250428	-7.81	6810	20240805	81.94	13440	-7.81	20250428	7820	58.44	20250210	13440	-7.81	20250428	6810	81.94	20240805	0.77	Y	241770	500	53 억	90097	N	N	2787	N	N
48	20250509	100936	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12460	-160	5	-1.27	82093120	6581	28.93	12610	12690	12300	16400	8840	12620	12474.26	0.88	649	12826	12722	12576	12472	12326	12650	12400	53	3780	500	8320	10	1	10192640	1270	23.03	0.65	12	0.06	541.00	19234.00	13440	20250428	-7.29	6810	20240805	82.97	13440	-7.29	20250428	7820	59.34	20250210	13440	-7.29	20250428	6810	82.97	20240805	0.77	Y	241770	500	53 억	90097	N	N	2787	N	N
49	20250509	090939	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12500	-120	5	-0.95	43406190	3479	15.29	12610	12690	12300	16400	8840	12620	12476.63	0.88	793	12826	12722	12576	12472	12326	12650	12400	53	3780	500	8320	10	1	10192640	1274	23.11	0.65	12	0.03	541.00	19234.00	13440	20250428	-6.99	6810	20240805	83.55	13440	-6.99	20250428	7820	59.85	20250210	13440	-6.99	20250428	6810	83.55	20240805	0.77	Y	241770	500	53 억	90097	N	N	2787	N	N
50	20250508	160921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12620	0	3	0.00	285599070	22747	70.87	12680	12680	12430	16400	8840	12620	12555.46	0.88	4169	13206	12912	12406	12112	11606	13060	12260	53	3780	500	8320	10	1	10192640	1286	23.33	0.66	12	0.22	541.00	19234.00	13440	20250428	-6.10	6810	20240805	85.32	13440	-6.10	20250428	7820	61.38	20250210	13440	-6.10	20250428	6810	85.32	20240805	0.76	Y	241770	500	53 억	89522	N	N	2787	N	N
51	20250508	150933	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12570	-50	5	-0.40	256327550	20424	63.63	12680	12680	12430	16400	8840	12620	12550.31	0.88	4322	13206	12912	12406	12112	11606	13060	12260	53	3780	500	8320	10	1	10192640	1281	23.23	0.65	12	0.20	541.00	19234.00	13440	20250428	-6.47	6810	20240805	84.58	13440	-6.47	20250428	7820	60.74	20250210	13440	-6.47	20250428	6810	84.58	20240805	0.76	Y	241770	500	53 억	89522	N	N	0	N	N
52	20250508	140929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12550	-70	5	-0.55	240247410	19144	59.64	12680	12680	12430	16400	8840	12620	12549.49	0.88	4780	13206	12912	12406	12112	11606	13060	12260	53	3780	500	8320	10	1	10192640	1279	23.20	0.65	12	0.19	541.00	19234.00	13440	20250428	-6.62	6810	20240805	84.29	13440	-6.62	20250428	7820	60.49	20250210	13440	-6.62	20250428	6810	84.29	20240805	0.76	Y	241770	500	53 억	89522	N	N	0	N	N
53	20250508	130930	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	-60	5	-0.48	166174820	13225	41.20	12680	12680	12430	16400	8840	12620	12565.20	0.88	3926	13206	12912	12406	12112	11606	13060	12260	53	3780	500	8320	10	1	10192640	1280	23.22	0.65	12	0.13	541.00	19234.00	13440	20250428	-6.55	6810	20240805	84.43	13440	-6.55	20250428	7820	60.61	20250210	13440	-6.55	20250428	6810	84.43	20240805	0.76	Y	241770	500	53 억	89522	N	N	0	N	N
54	20250508	120929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12625	5	2	0.04	140922775	11219	34.95	12680	12680	12430	16400	8840	12620	12561.08	0.88	4254	13206	12912	12406	12112	11606	13060	12260	53	3780	500	8320	10	1	10192640	1287	23.34	0.66	12	0.11	541.00	19234.00	13440	20250428	-6.06	6810	20240805	85.39	13440	-6.06	20250428	7820	61.45	20250210	13440	-6.06	20250428	6810	85.39	20240805	0.76	Y	241770	500	53 억	89522	N	N	0	N	N
55	20250508	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12500	-120	5	-0.95	86391570	6886	21.45	12680	12680	12430	16400	8840	12620	12545.97	0.88	2205	13206	12912	12406	12112	11606	13060	12260	53	3780	500	8320	10	1	10192640	1274	23.11	0.65	12	0.07	541.00	19234.00	13440	20250428	-6.99	6810	20240805	83.55	13440	-6.99	20250428	7820	59.85	20250210	13440	-6.99	20250428	6810	83.55	20240805	0.76	Y	241770	500	53 억	89522	N	N	0	N	N
56	20250508	100929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12560	-60	5	-0.48	36405735	2898	9.03	12680	12680	12440	16400	8840	12620	12562.37	0.88	517	13206	12912	12406	12112	11606	13060	12260	53	3780	500	8320	10	1	10192640	1280	23.22	0.65	12	0.03	541.00	19234.00	13440	20250428	-6.55	6810	20240805	84.43	13440	-6.55	20250428	7820	60.61	20250210	13440	-6.55	20250428	6810	84.43	20240805	0.76	Y	241770	500	53 억	89522	N	N	0	N	N
57	20250508	090932	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12610	-10	5	-0.08	3310020	262	0.82	12680	12680	12520	16400	8840	12620	12633.66	0.88	-127	13206	12912	12406	12112	11606	13060	12260	53	3780	500	8320	10	1	10192640	1285	23.31	0.66	12	0.00	541.00	19234.00	13440	20250428	-6.18	6810	20240805	85.17	13440	-6.18	20250428	7820	61.25	20250210	13440	-6.18	20250428	6810	85.17	20240805	0.76	Y	241770	500	53 억	89522	N	N	0	N	N
58	20250502	160917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	-580	5	-4.59	499526000	41317	222.07	12360	12620	11800	16410	8850	12630	12090.08	0.85	-5070	13190	12910	12630	12350	12070	12770	12210	53	3780	500	8330	10	1	10192640	1228	22.27	0.63	12	0.41	541.00	19234.00	13440	20250428	-10.34	6810	20240805	76.95	13440	-10.34	20250428	7820	54.09	20250210	13440	-10.34	20250428	6810	76.95	20240805	0.75	Y	241770	500	53 억	86879	N	N	35	N	N
59	20250502	150929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12050	-580	5	-4.59	475509790	39321	211.35	12360	12620	11800	16410	8850	12630	12093.02	0.85	-4637	13190	12910	12630	12350	12070	12770	12210	53	3780	500	8330	10	1	10192640	1228	22.27	0.63	12	0.39	541.00	19234.00	13440	20250428	-10.34	6810	20240805	76.95	13440	-10.34	20250428	7820	54.09	20250210	13440	-10.34	20250428	6810	76.95	20240805	0.75	Y	241770	500	53 억	86879	N	N	35	N	N
60	20250502	140928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12190	-440	5	-3.48	417684570	34543	185.67	12360	12620	11800	16410	8850	12630	12091.73	0.85	-2266	13190	12910	12630	12350	12070	12770	12210	53	3780	500	8330	10	1	10192640	1242	22.53	0.63	12	0.34	541.00	19234.00	13440	20250428	-9.30	6810	20240805	79.00	13440	-9.30	20250428	7820	55.88	20250210	13440	-9.30	20250428	6810	79.00	20240805	0.75	Y	241770	500	53 억	86879	N	N	35	N	N
61	20250502	130928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12080	-550	5	-4.35	388895150	32165	172.88	12360	12620	11800	16410	8850	12630	12090.63	0.85	-1492	13190	12910	12630	12350	12070	12770	12210	53	3780	500	8330	10	1	10192640	1231	22.33	0.63	12	0.32	541.00	19234.00	13440	20250428	-10.12	6810	20240805	77.39	13440	-10.12	20250428	7820	54.48	20250210	13440	-10.12	20250428	6810	77.39	20240805	0.75	Y	241770	500	53 억	86879	N	N	35	N	N
62	20250502	120928	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11880	-750	5	-5.94	319688450	26393	141.86	12360	12620	11800	16410	8850	12630	12112.62	0.85	-2939	13190	12910	12630	12350	12070	12770	12210	53	3780	500	8330	10	1	10192640	1211	21.96	0.62	12	0.26	541.00	19234.00	13440	20250428	-11.61	6810	20240805	74.45	13440	-11.61	20250428	7820	51.92	20250210	13440	-11.61	20250428	6810	74.45	20240805	0.75	Y	241770	500	53 억	86879	N	N	35	N	N
63	20250502	110927	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11960	-670	5	-5.30	243199550	19993	107.46	12360	12620	11800	16410	8850	12630	12164.23	0.85	-533	13190	12910	12630	12350	12070	12770	12210	53	3780	500	8330	10	1	10192640	1219	22.11	0.62	12	0.20	541.00	19234.00	13440	20250428	-11.01	6810	20240805	75.62	13440	-11.01	20250428	7820	52.94	20250210	13440	-11.01	20250428	6810	75.62	20240805	0.75	Y	241770	500	53 억	86879	N	N	35	N	N
64	20250502	100924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12440	-190	5	-1.50	79368950	6394	34.37	12360	12620	12300	16410	8850	12630	12413.04	0.85	-357	13190	12910	12630	12350	12070	12770	12210	53	3780	500	8330	10	1	10192640	1268	22.99	0.65	12	0.06	541.00	19234.00	13440	20250428	-7.44	6810	20240805	82.67	13440	-7.44	20250428	7820	59.08	20250210	13440	-7.44	20250428	6810	82.67	20240805	0.75	Y	241770	500	53 억	86879	N	N	35	N	N
65	20250502	090929	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12520	-110	5	-0.87	16195330	1303	7.00	12360	12620	12360	16410	8850	12630	12429.26	0.85	998	13190	12910	12630	12350	12070	12770	12210	53	3780	500	8330	10	1	10192640	1276	23.14	0.65	12	0.01	541.00	19234.00	13440	20250428	-6.85	6810	20240805	83.85	13440	-6.85	20250428	7820	60.10	20250210	13440	-6.85	20250428	6810	83.85	20240805	0.75	Y	241770	500	53 억	86879	N	N	35	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History