KissMeData/297570/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 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	investmentCareful	shortOverheated
2	20250516	160908	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	865	-28	5	-3.14	777029836	888437	10.55	893	929	830	1160	626	893	874.60	0.78	35460	1151	1022	921	792	691	1086	856	35	267	100	570	1	1	34621218	299	-72.08	0.74	12	2.57	-12.00	1166.00	1361	20240523	-36.44	575	20250327	50.43	1124	-23.04	20250402	575	50.43	20250327	1361	-36.44	20240523	575	50.43	20250327	0.03	Y	297570	100	34 억	270194	N	N	N	N
3	20250516	150925	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	873	-20	5	-2.24	729705200	833799	9.90	893	929	830	1160	626	893	875.16	0.78	42241	1151	1022	921	792	691	1086	856	35	267	100	570	1	1	34621218	302	-72.75	0.75	12	2.41	-12.00	1166.00	1361	20240523	-35.86	575	20250327	51.83	1124	-22.33	20250402	575	51.83	20250327	1361	-35.86	20240523	575	51.83	20250327	0.03	Y	297570	100	34 억	270194	N	N	N	N
4	20250516	140919	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	877	-16	5	-1.79	652689067	746456	8.87	893	929	830	1160	626	893	874.38	0.78	44302	1151	1022	921	792	691	1086	856	35	267	100	570	1	1	34621218	304	-73.08	0.75	12	2.16	-12.00	1166.00	1361	20240523	-35.56	575	20250327	52.52	1124	-21.98	20250402	575	52.52	20250327	1361	-35.56	20240523	575	52.52	20250327	0.03	Y	297570	100	34 억	270194	N	N	N	N
5	20250516	130917	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	879	-14	5	-1.57	617622321	706154	8.39	893	929	830	1160	626	893	874.63	0.78	30435	1151	1022	921	792	691	1086	856	35	267	100	570	1	1	34621218	304	-73.25	0.75	12	2.04	-12.00	1166.00	1361	20240523	-35.42	575	20250327	52.87	1124	-21.80	20250402	575	52.87	20250327	1361	-35.42	20240523	575	52.87	20250327	0.03	Y	297570	100	34 억	270194	N	N	N	N
6	20250516	120921	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	838	-55	5	-6.16	517616626	590197	7.01	893	929	830	1160	626	893	877.02	0.78	-8560	1151	1022	921	792	691	1086	856	35	267	100	570	1	1	34621218	290	-69.83	0.72	12	1.70	-12.00	1166.00	1361	20240523	-38.43	575	20250327	45.74	1124	-25.44	20250402	575	45.74	20250327	1361	-38.43	20240523	575	45.74	20250327	0.03	Y	297570	100	34 억	270194	N	N	N	N
7	20250516	110843	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	861	-32	5	-3.58	450241961	510279	6.06	893	929	848	1160	626	893	882.34	0.78	-22199	1151	1022	921	792	691	1086	856	35	267	100	570	1	1	34621218	298	-71.75	0.74	12	1.47	-12.00	1166.00	1361	20240523	-36.74	575	20250327	49.74	1124	-23.40	20250402	575	49.74	20250327	1361	-36.74	20240523	575	49.74	20250327	0.03	Y	297570	100	34 억	270194	N	N	N	N
8	20250516	100909	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	868	-25	5	-2.80	378799654	426798	5.07	893	929	856	1160	626	893	887.54	0.78	-22085	1151	1022	921	792	691	1086	856	35	267	100	570	1	1	34621218	301	-72.33	0.74	12	1.23	-12.00	1166.00	1361	20240523	-36.22	575	20250327	50.96	1124	-22.78	20250402	575	50.96	20250327	1361	-36.22	20240523	575	50.96	20250327	0.03	Y	297570	100	34 억	270194	N	N	N	N
9	20250516	090924	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	909	16	2	1.79	142805457	161318	1.92	893	912	874	1160	626	893	885.24	0.78	8092	1151	1022	921	792	691	1086	856	35	267	100	570	1	1	34621218	315	-75.75	0.78	12	0.47	-12.00	1166.00	1361	20240523	-33.21	575	20250327	58.09	1124	-19.13	20250402	575	58.09	20250327	1361	-33.21	20240523	575	58.09	20250327	0.03	Y	297570	100	34 억	270194	N	N	N	N
10	20250515	161030	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	893	63	2	7.59	8155274257	8390111	2954.78	839	1050	820	1079	581	830	972.05	1.25	-147099	853	841	818	806	783	847	812	35	249	100	530	1	1	34621218	309	-74.42	0.77	12	24.23	-12.00	1166.00	1361	20240523	-34.39	575	20250327	55.30	1124	-20.55	20250402	575	55.30	20250327	1361	-34.39	20240523	575	55.30	20250327	0.02	Y	297570	100	34 억	433291	N	N	N	N
11	20250515	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	890	60	2	7.23	8050985715	8272564	2913.39	839	1050	820	1079	581	830	973.22	1.25	-159564	853	841	818	806	783	847	812	35	249	100	530	1	1	34621218	308	-74.17	0.76	12	23.89	-12.00	1166.00	1361	20240523	-34.61	575	20250327	54.78	1124	-20.82	20250402	575	54.78	20250327	1361	-34.61	20240523	575	54.78	20250327	0.02	Y	297570	100	34 억	433291	N	N	N	N
12	20250515	141043	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	938	108	2	13.01	7072877261	7185393	2530.51	839	1050	820	1079	581	830	984.34	1.25	-261729	853	841	818	806	783	847	812	35	249	100	530	1	1	34621218	325	-78.17	0.80	12	20.75	-12.00	1166.00	1361	20240523	-31.08	575	20250327	63.13	1124	-16.55	20250402	575	63.13	20250327	1361	-31.08	20240523	575	63.13	20250327	0.02	Y	297570	100	34 억	433291	N	N	N	N
13	20250515	131039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	997	167	2	20.12	4818620561	4923713	1734.01	839	1050	820	1079	581	830	978.66	1.25	-265328	853	841	818	806	783	847	812	35	249	100	530	1	1	34621218	345	-83.08	0.86	12	14.22	-12.00	1166.00	1361	20240523	-26.75	575	20250327	73.39	1124	-11.30	20250402	575	73.39	20250327	1361	-26.75	20240523	575	73.39	20250327	0.02	Y	297570	100	34 억	433291	N	N	N	N
14	20250515	121041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	895	65	2	7.83	407657331	475978	167.63	839	895	820	1079	581	830	856.46	1.25	43564	853	841	818	806	783	847	812	35	249	100	530	1	1	34621218	310	-74.58	0.77	12	1.37	-12.00	1166.00	1361	20240523	-34.24	575	20250327	55.65	1124	-20.37	20250402	575	55.65	20250327	1361	-34.24	20240523	575	55.65	20250327	0.02	Y	297570	100	34 억	433291	N	N	N	N
15	20250515	111042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	857	27	2	3.25	353452850	414279	145.90	839	888	820	1079	581	830	853.18	1.25	42677	853	841	818	806	783	847	812	35	249	100	530	1	1	34621218	297	-71.42	0.73	12	1.20	-12.00	1166.00	1361	20240523	-37.03	575	20250327	49.04	1124	-23.75	20250402	575	49.04	20250327	1361	-37.03	20240523	575	49.04	20250327	0.02	Y	297570	100	34 억	433291	N	N	N	N
16	20250515	101041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	873	43	2	5.18	300735528	353397	124.46	839	888	820	1079	581	830	850.98	1.25	48841	853	841	818	806	783	847	812	35	249	100	530	1	1	34621218	302	-72.75	0.75	12	1.02	-12.00	1166.00	1361	20240523	-35.86	575	20250327	51.83	1124	-22.33	20250402	575	51.83	20250327	1361	-35.86	20240523	575	51.83	20250327	0.02	Y	297570	100	34 억	433291	N	N	N	N
17	20250515	091047	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	831	1	2	0.12	43602038	52508	18.49	839	839	820	1079	581	830	830.39	1.25	-11207	853	841	818	806	783	847	812	35	249	100	530	1	1	34621218	288	-69.25	0.71	12	0.15	-12.00	1166.00	1361	20240523	-38.94	575	20250327	44.52	1124	-26.07	20250402	575	44.52	20250327	1361	-38.94	20240523	575	44.52	20250327	0.02	Y	297570	100	34 억	433291	N	N	N	N
18	20250514	161037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	830	26	2	3.23	230217152	283926	35.40	804	830	795	1045	563	804	810.81	1.21	12793	882	843	815	776	748	829	762	35	241	100	510	1	1	34621218	287	-69.17	0.71	12	0.82	-12.00	1166.00	1361	20240523	-39.02	575	20250327	44.35	1124	-26.16	20250402	575	44.35	20250327	1361	-39.02	20240523	575	44.35	20250327	0.04	Y	297570	100	34 억	420510	N	N	N	N
19	20250514	151042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	823	19	2	2.36	205054416	253425	31.60	804	826	795	1045	563	804	809.13	1.21	8102	882	843	815	776	748	829	762	35	241	100	510	1	1	34621218	285	-68.58	0.71	12	0.73	-12.00	1166.00	1361	20240523	-39.53	575	20250327	43.13	1124	-26.78	20250402	575	43.13	20250327	1361	-39.53	20240523	575	43.13	20250327	0.04	Y	297570	100	34 억	420510	N	N	N	N
20	20250514	141040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	810	6	2	0.75	179893713	222632	27.76	804	825	795	1045	563	804	808.03	1.21	7599	882	843	815	776	748	829	762	35	241	100	510	1	1	34621218	280	-67.50	0.69	12	0.64	-12.00	1166.00	1361	20240523	-40.48	575	20250327	40.87	1124	-27.94	20250402	575	40.87	20250327	1361	-40.48	20240523	575	40.87	20250327	0.04	Y	297570	100	34 억	420510	N	N	N	N
21	20250514	131041	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	5	2	0.62	163611986	202544	25.25	804	825	795	1045	563	804	807.78	1.21	5923	882	843	815	776	748	829	762	35	241	100	510	1	1	34621218	280	-67.42	0.69	12	0.59	-12.00	1166.00	1361	20240523	-40.56	575	20250327	40.70	1124	-28.02	20250402	575	40.70	20250327	1361	-40.56	20240523	575	40.70	20250327	0.04	Y	297570	100	34 억	420510	N	N	N	N
22	20250514	121040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	813	9	2	1.12	160712643	198964	24.81	804	825	795	1045	563	804	807.75	1.21	4880	882	843	815	776	748	829	762	35	241	100	510	1	1	34621218	281	-67.75	0.70	12	0.57	-12.00	1166.00	1361	20240523	-40.26	575	20250327	41.39	1124	-27.67	20250402	575	41.39	20250327	1361	-40.26	20240523	575	41.39	20250327	0.04	Y	297570	100	34 억	420510	N	N	N	N
23	20250514	111037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	813	9	2	1.12	129385133	160093	19.96	804	825	795	1045	563	804	808.19	1.21	2626	882	843	815	776	748	829	762	35	241	100	510	1	1	34621218	281	-67.75	0.70	12	0.46	-12.00	1166.00	1361	20240523	-40.26	575	20250327	41.39	1124	-27.67	20250402	575	41.39	20250327	1361	-40.26	20240523	575	41.39	20250327	0.04	Y	297570	100	34 억	420510	N	N	N	N
24	20250514	101040	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	5	2	0.62	87443469	108302	13.50	804	825	795	1045	563	804	807.40	1.21	-2677	882	843	815	776	748	829	762	35	241	100	510	1	1	34621218	280	-67.42	0.69	12	0.31	-12.00	1166.00	1361	20240523	-40.56	575	20250327	40.70	1124	-28.02	20250402	575	40.70	20250327	1361	-40.56	20240523	575	40.70	20250327	0.04	Y	297570	100	34 억	420510	N	N	N	N
25	20250514	091045	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	824	20	2	2.49	7801837	9596	1.20	804	825	804	1045	563	804	813.03	1.21	-296	882	843	815	776	748	829	762	35	241	100	510	1	1	34621218	285	-68.67	0.71	12	0.03	-12.00	1166.00	1361	20240523	-39.46	575	20250327	43.30	1124	-26.69	20250402	575	43.30	20250327	1361	-39.46	20240523	575	43.30	20250327	0.04	Y	297570	100	34 억	420510	N	N	N	N
26	20250513	161019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	804	-10	5	-1.23	651806979	798153	27.26	814	854	787	1058	570	814	816.66	1.04	60835	1062	938	829	705	596	1000	767	35	244	100	520	1	1	34621218	278	-67.00	0.69	12	2.31	-12.00	1166.00	1361	20240523	-40.93	575	20250327	39.83	1124	-28.47	20250402	575	39.83	20250327	1361	-40.93	20240523	575	39.83	20250327	0.04	Y	297570	100	34 억	359697	N	N	N	N
27	20250513	151033	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	808	-6	5	-0.74	625895158	766108	26.16	814	854	787	1058	570	814	816.98	1.04	63798	1062	938	829	705	596	1000	767	35	244	100	520	1	1	34621218	280	-67.33	0.69	12	2.21	-12.00	1166.00	1361	20240523	-40.63	575	20250327	40.52	1124	-28.11	20250402	575	40.52	20250327	1361	-40.63	20240523	575	40.52	20250327	0.04	Y	297570	100	34 억	359697	N	N	N	N
28	20250513	141034	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	812	-2	5	-0.25	599788310	734036	25.07	814	854	787	1058	570	814	817.11	1.04	62842	1062	938	829	705	596	1000	767	35	244	100	520	1	1	34621218	281	-67.67	0.70	12	2.12	-12.00	1166.00	1361	20240523	-40.34	575	20250327	41.22	1124	-27.76	20250402	575	41.22	20250327	1361	-40.34	20240523	575	41.22	20250327	0.04	Y	297570	100	34 억	359697	N	N	N	N
29	20250513	131035	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	818	4	2	0.49	528100748	646313	22.07	814	854	787	1058	570	814	817.10	1.04	69959	1062	938	829	705	596	1000	767	35	244	100	520	1	1	34621218	283	-68.17	0.70	12	1.87	-12.00	1166.00	1361	20240523	-39.90	575	20250327	42.26	1124	-27.22	20250402	575	42.26	20250327	1361	-39.90	20240523	575	42.26	20250327	0.04	Y	297570	100	34 억	359697	N	N	N	N
30	20250513	121039	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	822	8	2	0.98	362199884	448085	15.30	814	837	787	1058	570	814	808.33	1.04	30473	1062	938	829	705	596	1000	767	35	244	100	520	1	1	34621218	285	-68.50	0.70	12	1.29	-12.00	1166.00	1361	20240523	-39.60	575	20250327	42.96	1124	-26.87	20250402	575	42.96	20250327	1361	-39.60	20240523	575	42.96	20250327	0.04	Y	297570	100	34 억	359697	N	N	N	N
31	20250513	111037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	809	-5	5	-0.61	285184775	354460	12.11	814	833	787	1058	570	814	804.56	1.04	22659	1062	938	829	705	596	1000	767	35	244	100	520	1	1	34621218	280	-67.42	0.69	12	1.02	-12.00	1166.00	1361	20240523	-40.56	575	20250327	40.70	1124	-28.02	20250402	575	40.70	20250327	1361	-40.56	20240523	575	40.70	20250327	0.04	Y	297570	100	34 억	359697	N	N	N	N
32	20250513	101037	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	800	-14	5	-1.72	230982333	287369	9.81	814	833	787	1058	570	814	803.78	1.04	21035	1062	938	829	705	596	1000	767	35	244	100	520	1	1	34621218	277	-66.67	0.69	12	0.83	-12.00	1166.00	1361	20240523	-41.22	575	20250327	39.13	1124	-28.83	20250402	575	39.13	20250327	1361	-41.22	20240523	575	39.13	20250327	0.04	Y	297570	100	34 억	359697	N	N	N	N
33	20250513	091042	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	802	-12	5	-1.47	92079694	115071	3.93	814	814	787	1058	570	814	800.20	1.04	-360	1062	938	829	705	596	1000	767	35	244	100	520	1	1	34621218	278	-66.83	0.69	12	0.33	-12.00	1166.00	1361	20240523	-41.07	575	20250327	39.48	1124	-28.65	20250402	575	39.48	20250327	1361	-41.07	20240523	575	39.48	20250327	0.04	Y	297570	100	34 억	359697	N	N	N	N
34	20250512	161015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	814	80	2	10.90	2464371083	2893114	4962.12	734	953	720	954	514	734	851.98	0.73	77174	748	741	727	720	706	744	723	35	220	100	460	1	1	34621218	282	-67.83	0.70	12	8.36	-12.00	1166.00	1361	20240523	-40.19	575	20250327	41.57	1124	-27.58	20250402	575	41.57	20250327	1361	-40.19	20240523	575	41.57	20250327	0.04	Y	297570	100	34 억	251235	N	N	N	N
35	20250512	151026	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	826	92	2	12.53	2257426331	2637643	4523.95	734	953	720	954	514	734	855.85	0.73	39529	748	741	727	720	706	744	723	35	220	100	460	1	1	34621218	286	-68.83	0.71	12	7.62	-12.00	1166.00	1361	20240523	-39.31	575	20250327	43.65	1124	-26.51	20250402	575	43.65	20250327	1361	-39.31	20240523	575	43.65	20250327	0.04	Y	297570	100	34 억	251235	N	N	N	N
36	20250512	141025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	870	136	2	18.53	1740569090	2032085	3485.33	734	953	720	954	514	734	856.54	0.73	-11629	748	741	727	720	706	744	723	35	220	100	460	1	1	34621218	301	-72.50	0.75	12	5.87	-12.00	1166.00	1361	20240523	-36.08	575	20250327	51.30	1124	-22.60	20250402	575	51.30	20250327	1361	-36.08	20240523	575	51.30	20250327	0.04	Y	297570	100	34 억	251235	N	N	N	N
37	20250512	131025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	0	3	0.00	26031416	35827	61.45	734	734	720	954	514	734	726.59	0.73	3772	748	741	727	720	706	744	723	35	220	100	460	1	1	34621218	254	-61.17	0.63	12	0.10	-12.00	1166.00	1361	20240523	-46.07	575	20250327	27.65	1124	-34.70	20250402	575	27.65	20250327	1361	-46.07	20240523	575	27.65	20250327	0.04	Y	297570	100	34 억	251235	N	N	N	N
38	20250512	121025	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	732	-2	5	-0.27	25894360	35640	61.13	734	734	720	954	514	734	726.55	0.73	3803	748	741	727	720	706	744	723	35	220	100	460	1	1	34621218	253	-61.00	0.63	12	0.10	-12.00	1166.00	1361	20240523	-46.22	575	20250327	27.30	1124	-34.88	20250402	575	27.30	20250327	1361	-46.22	20240523	575	27.30	20250327	0.04	Y	297570	100	34 억	251235	N	N	N	N
39	20250512	111024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	730	-4	5	-0.54	24180553	33296	57.11	734	734	720	954	514	734	726.23	0.73	4394	748	741	727	720	706	744	723	35	220	100	460	1	1	34621218	253	-60.83	0.63	12	0.10	-12.00	1166.00	1361	20240523	-46.36	575	20250327	26.96	1124	-35.05	20250402	575	26.96	20250327	1361	-46.36	20240523	575	26.96	20250327	0.04	Y	297570	100	34 억	251235	N	N	N	N
40	20250512	101022	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	729	-5	5	-0.68	9377115	12889	22.11	734	734	720	954	514	734	727.53	0.73	1244	748	741	727	720	706	744	723	35	220	100	460	1	1	34621218	252	-60.75	0.63	12	0.04	-12.00	1166.00	1361	20240523	-46.44	575	20250327	26.78	1124	-35.14	20250402	575	26.78	20250327	1361	-46.44	20240523	575	26.78	20250327	0.04	Y	297570	100	34 억	251235	N	N	N	N
41	20250512	091024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	724	-10	5	-1.36	6550169	9003	15.44	734	734	720	954	514	734	727.55	0.73	-290	748	741	727	720	706	744	723	35	220	100	460	1	1	34621218	251	-60.33	0.62	12	0.03	-12.00	1166.00	1361	20240523	-46.80	575	20250327	25.91	1124	-35.59	20250402	575	25.91	20250327	1361	-46.80	20240523	575	25.91	20250327	0.04	Y	297570	100	34 억	251235	N	N	N	N
42	20250509	161016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	734	7	2	0.96	42117975	58302	195.75	727	734	713	945	509	727	722.41	0.72	7604	738	732	728	722	718	730	720	35	218	100	460	1	1	34621218	254	-61.17	0.63	12	0.17	-12.00	1166.00	1361	20240523	-46.07	575	20250327	27.65	1124	-34.70	20250402	575	27.65	20250327	1361	-46.07	20240523	575	27.65	20250327	0.06	Y	297570	100	34 억	249611	N	N	N	N
43	20250509	151027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	730	3	2	0.41	40821964	56529	189.80	727	730	713	945	509	727	722.14	0.72	8066	738	732	728	722	718	730	720	35	218	100	460	1	1	34621218	253	-60.83	0.63	12	0.16	-12.00	1166.00	1361	20240523	-46.36	575	20250327	26.96	1124	-35.05	20250402	575	26.96	20250327	1361	-46.36	20240523	575	26.96	20250327	0.06	Y	297570	100	34 억	249611	N	N	N	N
44	20250509	141023	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	723	-4	5	-0.55	28018219	38879	130.54	727	727	713	945	509	727	720.65	0.72	-4278	738	732	728	722	718	730	720	35	218	100	460	1	1	34621218	250	-60.25	0.62	12	0.11	-12.00	1166.00	1361	20240523	-46.88	575	20250327	25.74	1124	-35.68	20250402	575	25.74	20250327	1361	-46.88	20240523	575	25.74	20250327	0.06	Y	297570	100	34 억	249611	N	N	N	N
45	20250509	131021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	-7	5	-0.96	26295035	36493	122.53	727	727	713	945	509	727	720.55	0.72	-3605	738	732	728	722	718	730	720	35	218	100	460	1	1	34621218	249	-60.00	0.62	12	0.11	-12.00	1166.00	1361	20240523	-47.10	575	20250327	25.22	1124	-35.94	20250402	575	25.22	20250327	1361	-47.10	20240523	575	25.22	20250327	0.06	Y	297570	100	34 억	249611	N	N	N	N
46	20250509	121024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	721	-6	5	-0.83	23293624	32325	108.53	727	727	713	945	509	727	720.61	0.72	-3394	738	732	728	722	718	730	720	35	218	100	460	1	1	34621218	250	-60.08	0.62	12	0.09	-12.00	1166.00	1361	20240523	-47.02	575	20250327	25.39	1124	-35.85	20250402	575	25.39	20250327	1361	-47.02	20240523	575	25.39	20250327	0.06	Y	297570	100	34 억	249611	N	N	N	N
47	20250509	111019	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	720	-7	5	-0.96	19647668	27252	91.50	727	727	713	945	509	727	720.96	0.72	-3221	738	732	728	722	718	730	720	35	218	100	460	1	1	34621218	249	-60.00	0.62	12	0.08	-12.00	1166.00	1361	20240523	-47.10	575	20250327	25.22	1124	-35.94	20250402	575	25.22	20250327	1361	-47.10	20240523	575	25.22	20250327	0.06	Y	297570	100	34 억	249611	N	N	N	N
48	20250509	101024	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	715	-12	5	-1.65	16051940	22231	74.64	727	727	713	945	509	727	722.05	0.72	-1894	738	732	728	722	718	730	720	35	218	100	460	1	1	34621218	248	-59.58	0.61	12	0.06	-12.00	1166.00	1361	20240523	-47.47	575	20250327	24.35	1124	-36.39	20250402	575	24.35	20250327	1361	-47.47	20240523	575	24.35	20250327	0.06	Y	297570	100	34 억	249611	N	N	N	N
49	20250509	091027	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	718	-9	5	-1.24	10263073	14143	47.49	727	727	716	945	509	727	725.66	0.72	-818	738	732	728	722	718	730	720	35	218	100	460	1	1	34621218	249	-59.83	0.62	12	0.04	-12.00	1166.00	1361	20240523	-47.24	575	20250327	24.87	1124	-36.12	20250402	575	24.87	20250327	1361	-47.24	20240523	575	24.87	20250327	0.06	Y	297570	100	34 억	249611	N	N	N	N
50	20250508	161009	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	-7	5	-0.95	21693104	29784	66.62	734	734	724	954	514	734	728.35	0.79	-1206	750	741	726	717	702	746	722	35	220	100	460	1	1	34621218	252	-60.58	0.62	12	0.09	-12.00	1166.00	1361	20240523	-46.58	575	20250327	26.43	1124	-35.32	20250402	575	26.43	20250327	1361	-46.58	20240523	575	26.43	20250327	0.09	Y	297570	100	34 억	273521	N	N	N	N
51	20250508	151021	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	726	-8	5	-1.09	18817438	25833	57.78	734	734	724	954	514	734	728.43	0.79	-1174	750	741	726	717	702	746	722	35	220	100	460	1	1	34621218	251	-60.50	0.62	12	0.07	-12.00	1166.00	1361	20240523	-46.66	575	20250327	26.26	1124	-35.41	20250402	575	26.26	20250327	1361	-46.66	20240523	575	26.26	20250327	0.09	Y	297570	100	34 억	273521	N	N	N	N
52	20250508	141017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	728	-6	5	-0.82	16033891	22010	49.23	734	734	724	954	514	734	728.48	0.79	-942	750	741	726	717	702	746	722	35	220	100	460	1	1	34621218	252	-60.67	0.62	12	0.06	-12.00	1166.00	1361	20240523	-46.51	575	20250327	26.61	1124	-35.23	20250402	575	26.61	20250327	1361	-46.51	20240523	575	26.61	20250327	0.09	Y	297570	100	34 억	273521	N	N	N	N
53	20250508	131018	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	728	-6	5	-0.82	15756685	21629	48.38	734	734	724	954	514	734	728.50	0.79	-710	750	741	726	717	702	746	722	35	220	100	460	1	1	34621218	252	-60.67	0.62	12	0.06	-12.00	1166.00	1361	20240523	-46.51	575	20250327	26.61	1124	-35.23	20250402	575	26.61	20250327	1361	-46.51	20240523	575	26.61	20250327	0.09	Y	297570	100	34 억	273521	N	N	N	N
54	20250508	121017	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	729	-5	5	-0.68	10918065	14999	33.55	734	734	724	954	514	734	727.92	0.79	-579	750	741	726	717	702	746	722	35	220	100	460	1	1	34621218	252	-60.75	0.63	12	0.04	-12.00	1166.00	1361	20240523	-46.44	575	20250327	26.78	1124	-35.14	20250402	575	26.78	20250327	1361	-46.44	20240523	575	26.78	20250327	0.09	Y	297570	100	34 억	273521	N	N	N	N
55	20250508	111015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	728	-6	5	-0.82	6424152	8810	19.71	734	734	726	954	514	734	729.19	0.79	-562	750	741	726	717	702	746	722	35	220	100	460	1	1	34621218	252	-60.67	0.62	12	0.03	-12.00	1166.00	1361	20240523	-46.51	575	20250327	26.61	1124	-35.23	20250402	575	26.61	20250327	1361	-46.51	20240523	575	26.61	20250327	0.09	Y	297570	100	34 억	273521	N	N	N	N
56	20250508	101016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	729	-5	5	-0.68	2458039	3376	7.55	734	734	726	954	514	734	728.09	0.79	-501	750	741	726	717	702	746	722	35	220	100	460	1	1	34621218	252	-60.75	0.63	12	0.01	-12.00	1166.00	1361	20240523	-46.44	575	20250327	26.78	1124	-35.14	20250402	575	26.78	20250327	1361	-46.44	20240523	575	26.78	20250327	0.09	Y	297570	100	34 억	273521	N	N	N	N
57	20250508	091020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	731	-3	5	-0.41	594139	811	1.81	734	734	726	954	514	734	732.60	0.79	-352	750	741	726	717	702	746	722	35	220	100	460	1	1	34621218	253	-60.92	0.63	12	0.00	-12.00	1166.00	1361	20240523	-46.29	575	20250327	27.13	1124	-34.96	20250402	575	27.13	20250327	1361	-46.29	20240523	575	27.13	20250327	0.09	Y	297570	100	34 억	273521	N	N	N	N
58	20250502	161004	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	713	-28	5	-3.78	58976715	81802	78.39	741	741	701	963	519	741	720.97	0.77	-6937	779	760	748	729	717	754	723	35	222	100	470	1	1	34621218	247	-59.42	0.61	12	0.24	-12.00	1166.00	1361	20240523	-47.61	575	20250327	24.00	1124	-36.57	20250402	575	24.00	20250327	1361	-47.61	20240523	575	24.00	20250327	0.12	Y	297570	100	34 억	266033	N	N	N	N
59	20250502	151016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	717	-24	5	-3.24	50950019	70555	67.61	741	741	701	963	519	741	722.13	0.77	-7845	779	760	748	729	717	754	723	35	222	100	470	1	1	34621218	248	-59.75	0.61	12	0.20	-12.00	1166.00	1361	20240523	-47.32	575	20250327	24.70	1124	-36.21	20250402	575	24.70	20250327	1361	-47.32	20240523	575	24.70	20250327	0.12	Y	297570	100	34 억	266033	N	N	N	N
60	20250502	141015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	723	-18	5	-2.43	38550976	53319	51.10	741	741	701	963	519	741	723.03	0.77	-6102	779	760	748	729	717	754	723	35	222	100	470	1	1	34621218	250	-60.25	0.62	12	0.15	-12.00	1166.00	1361	20240523	-46.88	575	20250327	25.74	1124	-35.68	20250402	575	25.74	20250327	1361	-46.88	20240523	575	25.74	20250327	0.12	Y	297570	100	34 억	266033	N	N	N	N
61	20250502	131016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	730	-11	5	-1.48	35931527	49697	47.62	741	741	701	963	519	741	723.01	0.77	-5805	779	760	748	729	717	754	723	35	222	100	470	1	1	34621218	253	-60.83	0.63	12	0.14	-12.00	1166.00	1361	20240523	-46.36	575	20250327	26.96	1124	-35.05	20250402	575	26.96	20250327	1361	-46.36	20240523	575	26.96	20250327	0.12	Y	297570	100	34 억	266033	N	N	N	N
62	20250502	121015	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	727	-14	5	-1.89	33568130	46449	44.51	741	741	701	963	519	741	722.69	0.77	-4610	779	760	748	729	717	754	723	35	222	100	470	1	1	34621218	252	-60.58	0.62	12	0.13	-12.00	1166.00	1361	20240523	-46.58	575	20250327	26.43	1124	-35.32	20250402	575	26.43	20250327	1361	-46.58	20240523	575	26.43	20250327	0.12	Y	297570	100	34 억	266033	N	N	N	N
63	20250502	111014	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	735	-6	5	-0.81	32112166	44452	42.60	741	741	701	963	519	741	722.40	0.77	-4213	779	760	748	729	717	754	723	35	222	100	470	1	1	34621218	254	-61.25	0.63	12	0.13	-12.00	1166.00	1361	20240523	-46.00	575	20250327	27.83	1124	-34.61	20250402	575	27.83	20250327	1361	-46.00	20240523	575	27.83	20250327	0.12	Y	297570	100	34 억	266033	N	N	N	N
64	20250502	101011	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	731	-10	5	-1.35	25755630	35790	34.30	741	741	701	963	519	741	719.63	0.77	-2712	779	760	748	729	717	754	723	35	222	100	470	1	1	34621218	253	-60.92	0.63	12	0.10	-12.00	1166.00	1361	20240523	-46.29	575	20250327	27.13	1124	-34.96	20250402	575	27.13	20250327	1361	-46.29	20240523	575	27.13	20250327	0.12	Y	297570	100	34 억	266033	N	N	N	N
65	20250502	091016	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	706	-35	5	-4.72	13505778	18911	18.12	741	741	701	963	519	741	714.18	0.77	-1235	779	760	748	729	717	754	723	35	222	100	470	1	1	34621218	244	-58.83	0.61	12	0.05	-12.00	1166.00	1361	20240523	-48.13	575	20250327	22.78	1124	-37.19	20250402	575	22.78	20250327	1361	-48.13	20240523	575	22.78	20250327	0.12	Y	297570	100	34 억	266033	N	N	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History