KissMeData/458650/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

30 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	161050	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	-600	5	-4.31	851129105	63474	85.26	13910	13910	13290	18080	9740	13910	13409.10	2.23	-12866	14490	14200	14010	13720	13530	14105	13625	75	4170	500	8620	10	1	15045670	2003	9.55	0.91	12	0.42	1394.00	14628.00	36650	20241111	-63.68	12340	20250409	7.86	24050	-44.66	20250226	12340	7.86	20250409	36650	-63.68	20241111	12340	7.86	20250409	1.84	Y	458650	500	75 억	336014	N	N	6668	N	N
3	20250516	151111	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13310	-600	5	-4.31	819877725	61126	82.11	13910	13910	13290	18080	9740	13910	13412.91	2.23	-12293	14490	14200	14010	13720	13530	14105	13625	75	4170	500	8620	10	1	15045670	2003	9.55	0.91	12	0.41	1394.00	14628.00	36650	20241111	-63.68	12340	20250409	7.86	24050	-44.66	20250226	12340	7.86	20250409	36650	-63.68	20241111	12340	7.86	20250409	1.84	Y	458650	500	75 억	336014	N	N	3512	N	N
4	20250516	141105	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	-610	5	-4.39	735273315	54766	73.57	13910	13910	13290	18080	9740	13910	13425.73	2.23	-11813	14490	14200	14010	13720	13530	14105	13625	75	4170	500	8620	10	1	15045670	2001	9.54	0.91	12	0.36	1394.00	14628.00	36650	20241111	-63.71	12340	20250409	7.78	24050	-44.70	20250226	12340	7.78	20250409	36650	-63.71	20241111	12340	7.78	20250409	1.84	Y	458650	500	75 억	336014	N	N	3512	N	N
5	20250516	131101	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13340	-570	5	-4.10	644286505	47933	64.39	13910	13910	13290	18080	9740	13910	13441.40	2.23	-12196	14490	14200	14010	13720	13530	14105	13625	75	4170	500	8620	10	1	15045670	2007	9.57	0.91	12	0.32	1394.00	14628.00	36650	20241111	-63.60	12340	20250409	8.10	24050	-44.53	20250226	12340	8.10	20250409	36650	-63.60	20241111	12340	8.10	20250409	1.84	Y	458650	500	75 억	336014	N	N	3512	N	N
6	20250516	121104	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13300	-610	5	-4.39	594684460	44209	59.38	13910	13910	13290	18080	9740	13910	13451.66	2.23	-12521	14490	14200	14010	13720	13530	14105	13625	75	4170	500	8620	10	1	15045670	2001	9.54	0.91	12	0.29	1394.00	14628.00	36650	20241111	-63.71	12340	20250409	7.78	24050	-44.70	20250226	12340	7.78	20250409	36650	-63.71	20241111	12340	7.78	20250409	1.84	Y	458650	500	75 억	336014	N	N	3512	N	N
7	20250516	111020	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	-530	5	-3.81	392682730	29040	39.01	13910	13910	13290	18080	9740	13910	13522.13	2.23	-11594	14490	14200	14010	13720	13530	14105	13625	75	4170	500	8620	10	1	15045670	2013	9.60	0.91	12	0.19	1394.00	14628.00	36650	20241111	-63.49	12340	20250409	8.43	24050	-44.37	20250226	12340	8.43	20250409	36650	-63.49	20241111	12340	8.43	20250409	1.84	Y	458650	500	75 억	336014	N	N	3512	N	N
8	20250516	101046	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13380	-530	5	-3.81	267109030	19629	26.37	13910	13910	13380	18080	9740	13910	13607.88	2.23	-11567	14490	14200	14010	13720	13530	14105	13625	75	4170	500	8620	10	1	15045670	2013	9.60	0.91	12	0.13	1394.00	14628.00	36650	20241111	-63.49	12340	20250409	8.43	24050	-44.37	20250226	12340	8.43	20250409	36650	-63.49	20241111	12340	8.43	20250409	1.84	Y	458650	500	75 억	336014	N	N	3512	N	N
9	20250516	091110	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13810	-100	5	-0.72	36644380	2646	3.55	13910	13910	13780	18080	9740	13910	13848.97	2.23	-2238	14490	14200	14010	13720	13530	14105	13625	75	4170	500	8620	10	1	15045670	2078	9.91	0.94	12	0.02	1394.00	14628.00	36650	20241111	-62.32	12340	20250409	11.91	24050	-42.58	20250226	12340	11.91	20250409	36650	-62.32	20241111	12340	11.91	20250409	1.84	Y	458650	500	75 억	336014	N	N	3512	N	N
10	20250515	161229	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	-140	5	-1.00	1043369500	74445	119.18	14150	14300	13820	18260	9840	14050	14015.31	2.34	-1421	14683	14366	13983	13666	13283	14175	13475	75	4210	500	8710	10	1	15045670	2093	9.98	0.95	12	0.49	1394.00	14628.00	36650	20241111	-62.05	12340	20250409	12.72	24050	-42.16	20250226	12340	12.72	20250409	36650	-62.05	20241111	12340	12.72	20250409	1.86	Y	458650	500	75 억	352739	N	N	3512	N	N
11	20250515	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13860	-190	5	-1.35	993876500	70881	113.47	14150	14300	13820	18260	9840	14050	14021.76	2.34	-214	14683	14366	13983	13666	13283	14175	13475	75	4210	500	8710	10	1	15045670	2085	9.94	0.95	12	0.47	1394.00	14628.00	36650	20241111	-62.18	12340	20250409	12.32	24050	-42.37	20250226	12340	12.32	20250409	36650	-62.18	20241111	12340	12.32	20250409	1.86	Y	458650	500	75 억	352739	N	N	1876	N	N
12	20250515	141246	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13910	-140	5	-1.00	785003090	55831	89.38	14150	14300	13900	18260	9840	14050	14060.34	2.34	3454	14683	14366	13983	13666	13283	14175	13475	75	4210	500	8710	10	1	15045670	2093	9.98	0.95	12	0.37	1394.00	14628.00	36650	20241111	-62.05	12340	20250409	12.72	24050	-42.16	20250226	12340	12.72	20250409	36650	-62.05	20241111	12340	12.72	20250409	1.86	Y	458650	500	75 억	352739	N	N	1876	N	N
13	20250515	131241	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-40	5	-0.28	651619150	46283	74.10	14150	14300	13970	18260	9840	14050	14079.02	2.34	7969	14683	14366	13983	13666	13283	14175	13475	75	4210	500	8710	10	1	15045670	2108	10.05	0.96	12	0.31	1394.00	14628.00	36650	20241111	-61.77	12340	20250409	13.53	24050	-41.75	20250226	12340	13.53	20250409	36650	-61.77	20241111	12340	13.53	20250409	1.86	Y	458650	500	75 억	352739	N	N	1876	N	N
14	20250515	121244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	40	2	0.28	528324840	37497	60.03	14150	14300	13990	18260	9840	14050	14089.79	2.34	7179	14683	14366	13983	13666	13283	14175	13475	75	4210	500	8710	10	1	15045670	2120	10.11	0.96	12	0.25	1394.00	14628.00	36650	20241111	-61.56	12340	20250409	14.18	24050	-41.41	20250226	12340	14.18	20250409	36650	-61.56	20241111	12340	14.18	20250409	1.86	Y	458650	500	75 억	352739	N	N	1876	N	N
15	20250515	111245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14010	-40	5	-0.28	238290790	16946	27.13	14150	14210	14000	18260	9840	14050	14061.77	2.34	-698	14683	14366	13983	13666	13283	14175	13475	75	4210	500	8710	10	1	15045670	2108	10.05	0.96	12	0.11	1394.00	14628.00	36650	20241111	-61.77	12340	20250409	13.53	24050	-41.75	20250226	12340	13.53	20250409	36650	-61.77	20241111	12340	13.53	20250409	1.86	Y	458650	500	75 억	352739	N	N	1876	N	N
16	20250515	101244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	0	3	0.00	169857940	12063	19.31	14150	14210	14000	18260	9840	14050	14080.90	2.34	-2610	14683	14366	13983	13666	13283	14175	13475	75	4210	500	8710	10	1	15045670	2114	10.08	0.96	12	0.08	1394.00	14628.00	36650	20241111	-61.66	12340	20250409	13.86	24050	-41.58	20250226	12340	13.86	20250409	36650	-61.66	20241111	12340	13.86	20250409	1.86	Y	458650	500	75 억	352739	N	N	1876	N	N
17	20250515	091250	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14100	50	2	0.36	74041810	5267	8.43	14150	14160	14000	18260	9840	14050	14057.68	2.34	-1688	14683	14366	13983	13666	13283	14175	13475	75	4210	500	8710	10	1	15045670	2121	10.11	0.96	12	0.04	1394.00	14628.00	36650	20241111	-61.53	12340	20250409	14.26	24050	-41.37	20250226	12340	14.26	20250409	36650	-61.53	20241111	12340	14.26	20250409	1.86	Y	458650	500	75 억	352739	N	N	1876	N	N
18	20250514	161239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	-110	5	-0.78	866834560	62464	245.96	14300	14300	13600	18400	9920	14160	13877.35	2.45	3123	14686	14422	14256	13992	13826	14340	13910	75	4240	500	8770	10	1	15045670	2114	10.08	0.96	12	0.42	1394.00	14628.00	36650	20241111	-61.66	12340	20250409	13.86	24050	-41.58	20250226	12340	13.86	20250409	36650	-61.66	20241111	12340	13.86	20250409	1.85	Y	458650	500	75 억	368104	N	N	1876	N	N
19	20250514	151245	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14120	-40	5	-0.28	814814440	58768	231.41	14300	14300	13600	18400	9920	14160	13864.93	2.45	4496	14686	14422	14256	13992	13826	14340	13910	75	4240	500	8770	10	1	15045670	2124	10.13	0.97	12	0.39	1394.00	14628.00	36650	20241111	-61.47	12340	20250409	14.42	24050	-41.29	20250226	12340	14.42	20250409	36650	-61.47	20241111	12340	14.42	20250409	1.85	Y	458650	500	75 억	368104	N	N	832	N	N
20	20250514	141243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13870	-290	5	-2.05	668506970	48313	190.24	14300	14300	13600	18400	9920	14160	13837.00	2.45	3220	14686	14422	14256	13992	13826	14340	13910	75	4240	500	8770	10	1	15045670	2087	9.95	0.95	12	0.32	1394.00	14628.00	36650	20241111	-62.16	12340	20250409	12.40	24050	-42.33	20250226	12340	12.40	20250409	36650	-62.16	20241111	12340	12.40	20250409	1.85	Y	458650	500	75 억	368104	N	N	832	N	N
21	20250514	131243	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13820	-340	5	-2.40	582926190	42146	165.96	14300	14300	13600	18400	9920	14160	13831.12	2.45	3401	14686	14422	14256	13992	13826	14340	13910	75	4240	500	8770	10	1	15045670	2079	9.91	0.94	12	0.28	1394.00	14628.00	36650	20241111	-62.29	12340	20250409	11.99	24050	-42.54	20250226	12340	11.99	20250409	36650	-62.29	20241111	12340	11.99	20250409	1.85	Y	458650	500	75 억	368104	N	N	832	N	N
22	20250514	121242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13850	-310	5	-2.19	496758120	35902	141.37	14300	14300	13600	18400	9920	14160	13836.50	2.45	1740	14686	14422	14256	13992	13826	14340	13910	75	4240	500	8770	10	1	15045670	2084	9.94	0.95	12	0.24	1394.00	14628.00	36650	20241111	-62.21	12340	20250409	12.24	24050	-42.41	20250226	12340	12.24	20250409	36650	-62.21	20241111	12340	12.24	20250409	1.85	Y	458650	500	75 억	368104	N	N	832	N	N
23	20250514	111239	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13880	-280	5	-1.98	374854860	27106	106.73	14300	14300	13600	18400	9920	14160	13829.22	2.45	-218	14686	14422	14256	13992	13826	14340	13910	75	4240	500	8770	10	1	15045670	2088	9.96	0.95	12	0.18	1394.00	14628.00	36650	20241111	-62.13	12340	20250409	12.48	24050	-42.29	20250226	12340	12.48	20250409	36650	-62.13	20241111	12340	12.48	20250409	1.85	Y	458650	500	75 억	368104	N	N	832	N	N
24	20250514	101242	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	13780	-380	5	-2.68	308455720	22289	87.77	14300	14300	13600	18400	9920	14160	13838.92	2.45	-1936	14686	14422	14256	13992	13826	14340	13910	75	4240	500	8770	10	1	15045670	2073	9.89	0.94	12	0.15	1394.00	14628.00	36650	20241111	-62.40	12340	20250409	11.67	24050	-42.70	20250226	12340	11.67	20250409	36650	-62.40	20241111	12340	11.67	20250409	1.85	Y	458650	500	75 억	368104	N	N	832	N	N
25	20250514	091248	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-80	5	-0.56	38650630	2726	10.73	14300	14300	14070	18400	9920	14160	14178.51	2.45	-1511	14686	14422	14256	13992	13826	14340	13910	75	4240	500	8770	10	1	15045670	2118	10.10	0.96	12	0.02	1394.00	14628.00	36650	20241111	-61.58	12340	20250409	14.10	24050	-41.46	20250226	12340	14.10	20250409	36650	-61.58	20241111	12340	14.10	20250409	1.85	Y	458650	500	75 억	368104	N	N	832	N	N
26	20250513	161218	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	-100	5	-0.70	361578730	25396	91.36	14490	14520	14090	18530	9990	14260	14237.63	2.46	691	14526	14392	14196	14062	13866	14460	14130	75	4270	500	8840	10	1	15045670	2130	10.16	0.97	12	0.17	1394.00	14628.00	36650	20241111	-61.36	12340	20250409	14.75	24050	-41.12	20250226	12340	14.75	20250409	36650	-61.36	20241111	12340	14.75	20250409	1.84	Y	458650	500	75 억	369973	N	N	832	N	N
27	20250513	151234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	-100	5	-0.70	343232490	24100	86.70	14490	14520	14090	18530	9990	14260	14242.01	2.46	369	14526	14392	14196	14062	13866	14460	14130	75	4270	500	8840	10	1	15045670	2130	10.16	0.97	12	0.16	1394.00	14628.00	36650	20241111	-61.36	12340	20250409	14.75	24050	-41.12	20250226	12340	14.75	20250409	36650	-61.36	20241111	12340	14.75	20250409	1.84	Y	458650	500	75 억	369973	N	N	2842	N	N
28	20250513	141234	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	-100	5	-0.70	309739060	21733	78.18	14490	14520	14090	18530	9990	14260	14252.02	2.46	-236	14526	14392	14196	14062	13866	14460	14130	75	4270	500	8840	10	1	15045670	2130	10.16	0.97	12	0.14	1394.00	14628.00	36650	20241111	-61.36	12340	20250409	14.75	24050	-41.12	20250226	12340	14.75	20250409	36650	-61.36	20241111	12340	14.75	20250409	1.84	Y	458650	500	75 억	369973	N	N	2842	N	N
29	20250513	131236	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	-40	5	-0.28	283424300	19875	71.50	14490	14520	14090	18530	9990	14260	14260.34	2.46	-669	14526	14392	14196	14062	13866	14460	14130	75	4270	500	8840	10	1	15045670	2139	10.20	0.97	12	0.13	1394.00	14628.00	36650	20241111	-61.20	12340	20250409	15.24	24050	-40.87	20250226	12340	15.24	20250409	36650	-61.20	20241111	12340	15.24	20250409	1.84	Y	458650	500	75 억	369973	N	N	2842	N	N
30	20250513	121240	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	-80	5	-0.56	257081710	18021	64.83	14490	14520	14090	18530	9990	14260	14265.67	2.46	-452	14526	14392	14196	14062	13866	14460	14130	75	4270	500	8840	10	1	15045670	2133	10.17	0.97	12	0.12	1394.00	14628.00	36650	20241111	-61.31	12340	20250409	14.91	24050	-41.04	20250226	12340	14.91	20250409	36650	-61.31	20241111	12340	14.91	20250409	1.84	Y	458650	500	75 억	369973	N	N	2842	N	N
31	20250513	111238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14210	-50	5	-0.35	217851850	15262	54.90	14490	14520	14090	18530	9990	14260	14274.14	2.46	1160	14526	14392	14196	14062	13866	14460	14130	75	4270	500	8840	10	1	15045670	2138	10.19	0.97	12	0.10	1394.00	14628.00	36650	20241111	-61.23	12340	20250409	15.15	24050	-40.91	20250226	12340	15.15	20250409	36650	-61.23	20241111	12340	15.15	20250409	1.84	Y	458650	500	75 억	369973	N	N	2842	N	N
32	20250513	101238	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	0	3	0.00	161701940	11311	40.69	14490	14520	14090	18530	9990	14260	14295.99	2.46	-405	14526	14392	14196	14062	13866	14460	14130	75	4270	500	8840	10	1	15045670	2146	10.23	0.97	12	0.08	1394.00	14628.00	36650	20241111	-61.09	12340	20250409	15.56	24050	-40.71	20250226	12340	15.56	20250409	36650	-61.09	20241111	12340	15.56	20250409	1.84	Y	458650	500	75 억	369973	N	N	2842	N	N
33	20250513	091244	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14410	150	2	1.05	50652550	3510	12.63	14490	14520	14330	18530	9990	14260	14430.93	2.46	712	14526	14392	14196	14062	13866	14460	14130	75	4270	500	8840	10	1	15045670	2168	10.34	0.99	12	0.02	1394.00	14628.00	36650	20241111	-60.68	12340	20250409	16.77	24050	-40.08	20250226	12340	16.77	20250409	36650	-60.68	20241111	12340	16.77	20250409	1.84	Y	458650	500	75 억	369973	N	N	2842	N	N
34	20250512	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14260	120	2	0.85	394935420	27798	44.07	14130	14330	14000	18380	9900	14140	14207.33	2.44	13031	15046	14592	14316	13862	13586	14455	13725	75	4240	500	8760	10	1	15045670	2146	10.23	0.97	12	0.18	1394.00	14628.00	36650	20241111	-61.09	12340	20250409	15.56	24050	-40.71	20250226	12340	15.56	20250409	36650	-61.09	20241111	12340	15.56	20250409	1.84	Y	458650	500	75 억	366710	N	N	2842	N	N
35	20250512	151227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14320	180	2	1.27	362384470	25518	40.45	14130	14330	14000	18380	9900	14140	14201.13	2.44	12082	15046	14592	14316	13862	13586	14455	13725	75	4240	500	8760	10	1	15045670	2155	10.27	0.98	12	0.17	1394.00	14628.00	36650	20241111	-60.93	12340	20250409	16.05	24050	-40.46	20250226	12340	16.05	20250409	36650	-60.93	20241111	12340	16.05	20250409	1.84	Y	458650	500	75 억	366710	N	N	1772	N	N
36	20250512	141225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14290	150	2	1.06	294343580	20756	32.90	14130	14300	14000	18380	9900	14140	14181.13	2.44	9278	15046	14592	14316	13862	13586	14455	13725	75	4240	500	8760	10	1	15045670	2150	10.25	0.98	12	0.14	1394.00	14628.00	36650	20241111	-61.01	12340	20250409	15.80	24050	-40.58	20250226	12340	15.80	20250409	36650	-61.01	20241111	12340	15.80	20250409	1.84	Y	458650	500	75 억	366710	N	N	1772	N	N
37	20250512	131223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	40	2	0.28	250814610	17699	28.06	14130	14260	14000	18380	9900	14140	14171.12	2.44	7319	15046	14592	14316	13862	13586	14455	13725	75	4240	500	8760	10	1	15045670	2133	10.17	0.97	12	0.12	1394.00	14628.00	36650	20241111	-61.31	12340	20250409	14.91	24050	-41.04	20250226	12340	14.91	20250409	36650	-61.31	20241111	12340	14.91	20250409	1.84	Y	458650	500	75 억	366710	N	N	1772	N	N
38	20250512	121225	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14180	40	2	0.28	234745290	16566	26.26	14130	14260	14000	18380	9900	14140	14170.31	2.44	7000	15046	14592	14316	13862	13586	14455	13725	75	4240	500	8760	10	1	15045670	2133	10.17	0.97	12	0.11	1394.00	14628.00	36650	20241111	-61.31	12340	20250409	14.91	24050	-41.04	20250226	12340	14.91	20250409	36650	-61.31	20241111	12340	14.91	20250409	1.84	Y	458650	500	75 억	366710	N	N	1772	N	N
39	20250512	111223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14220	80	2	0.57	197252700	13929	22.08	14130	14260	14000	18380	9900	14140	14161.30	2.44	6548	15046	14592	14316	13862	13586	14455	13725	75	4240	500	8760	10	1	15045670	2139	10.20	0.97	12	0.09	1394.00	14628.00	36650	20241111	-61.20	12340	20250409	15.24	24050	-40.87	20250226	12340	15.24	20250409	36650	-61.20	20241111	12340	15.24	20250409	1.84	Y	458650	500	75 억	366710	N	N	1772	N	N
40	20250512	101220	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14160	20	2	0.14	131535170	9307	14.75	14130	14210	14000	18380	9900	14140	14132.93	2.44	3480	15046	14592	14316	13862	13586	14455	13725	75	4240	500	8760	10	1	15045670	2130	10.16	0.97	12	0.06	1394.00	14628.00	36650	20241111	-61.36	12340	20250409	14.75	24050	-41.12	20250226	12340	14.75	20250409	36650	-61.36	20241111	12340	14.75	20250409	1.84	Y	458650	500	75 억	366710	N	N	1772	N	N
41	20250512	091223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	0	3	0.00	83168920	5887	9.33	14130	14210	14000	18380	9900	14140	14127.56	2.44	2051	15046	14592	14316	13862	13586	14455	13725	75	4240	500	8760	10	1	15045670	2127	10.14	0.97	12	0.04	1394.00	14628.00	36650	20241111	-61.42	12340	20250409	14.59	24050	-41.21	20250226	12340	14.59	20250409	36650	-61.42	20241111	12340	14.59	20250409	1.84	Y	458650	500	75 억	366710	N	N	1772	N	N
42	20250509	161213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14140	-570	5	-3.87	894980180	63083	183.85	14750	14770	14040	19120	10300	14710	14187.34	2.50	-5686	14876	14792	14686	14602	14496	14835	14645	75	4410	500	9120	10	1	15045670	2127	10.14	0.97	12	0.42	1394.00	14628.00	36650	20241111	-61.42	12340	20250409	14.59	24050	-41.21	20250226	12340	14.59	20250409	36650	-61.42	20241111	12340	14.59	20250409	1.79	Y	458650	500	75 억	375864	N	N	1772	N	N
43	20250509	151226	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14090	-620	5	-4.21	837920640	59038	172.06	14750	14770	14040	19120	10300	14710	14192.90	2.50	-5732	14876	14792	14686	14602	14496	14835	14645	75	4410	500	9120	10	1	15045670	2120	10.11	0.96	12	0.39	1394.00	14628.00	36650	20241111	-61.56	12340	20250409	14.18	24050	-41.41	20250226	12340	14.18	20250409	36650	-61.56	20241111	12340	14.18	20250409	1.79	Y	458650	500	75 억	375864	N	N	3410	N	N
44	20250509	141221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14050	-660	5	-4.49	727180110	51175	149.14	14750	14770	14040	19120	10300	14710	14209.67	2.50	-8881	14876	14792	14686	14602	14496	14835	14645	75	4410	500	9120	10	1	15045670	2114	10.08	0.96	12	0.34	1394.00	14628.00	36650	20241111	-61.66	12340	20250409	13.86	24050	-41.58	20250226	12340	13.86	20250409	36650	-61.66	20241111	12340	13.86	20250409	1.79	Y	458650	500	75 억	375864	N	N	3410	N	N
45	20250509	131221	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-630	5	-4.28	638081310	44840	130.68	14750	14770	14070	19120	10300	14710	14230.18	2.50	-9897	14876	14792	14686	14602	14496	14835	14645	75	4410	500	9120	10	1	15045670	2118	10.10	0.96	12	0.30	1394.00	14628.00	36650	20241111	-61.58	12340	20250409	14.10	24050	-41.46	20250226	12340	14.10	20250409	36650	-61.58	20241111	12340	14.10	20250409	1.79	Y	458650	500	75 억	375864	N	N	3410	N	N
46	20250509	121223	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14200	-510	5	-3.47	515991600	36192	105.48	14750	14770	14070	19120	10300	14710	14257.06	2.50	-9608	14876	14792	14686	14602	14496	14835	14645	75	4410	500	9120	10	1	15045670	2136	10.19	0.97	12	0.24	1394.00	14628.00	36650	20241111	-61.26	12340	20250409	15.07	24050	-40.96	20250226	12340	15.07	20250409	36650	-61.26	20241111	12340	15.07	20250409	1.79	Y	458650	500	75 억	375864	N	N	3410	N	N
47	20250509	111217	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14080	-630	5	-4.28	423352700	29632	86.36	14750	14770	14070	19120	10300	14710	14287.01	2.50	-9662	14876	14792	14686	14602	14496	14835	14645	75	4410	500	9120	10	1	15045670	2118	10.10	0.96	12	0.20	1394.00	14628.00	36650	20241111	-61.58	12340	20250409	14.10	24050	-41.46	20250226	12340	14.10	20250409	36650	-61.58	20241111	12340	14.10	20250409	1.79	Y	458650	500	75 억	375864	N	N	3410	N	N
48	20250509	101222	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14170	-540	5	-3.67	301461020	21002	61.21	14750	14770	14120	19120	10300	14710	14353.92	2.50	-9280	14876	14792	14686	14602	14496	14835	14645	75	4410	500	9120	10	1	15045670	2132	10.16	0.97	12	0.14	1394.00	14628.00	36650	20241111	-61.34	12340	20250409	14.83	24050	-41.08	20250226	12340	14.83	20250409	36650	-61.34	20241111	12340	14.83	20250409	1.79	Y	458650	500	75 억	375864	N	N	3410	N	N
49	20250509	091227	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14540	-170	5	-1.16	58033740	3967	11.56	14750	14770	14540	19120	10300	14710	14629.13	2.50	-3473	14876	14792	14686	14602	14496	14835	14645	75	4410	500	9120	10	1	15045670	2188	10.43	0.99	12	0.03	1394.00	14628.00	36650	20241111	-60.33	12340	20250409	17.83	24050	-39.54	20250226	12340	17.83	20250409	36650	-60.33	20241111	12340	17.83	20250409	1.79	Y	458650	500	75 억	375864	N	N	3410	N	N
50	20250508	161204	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14710	220	2	1.52	502969310	34313	69.08	14600	14770	14580	18830	10150	14490	14658.25	2.41	14678	15070	14780	14560	14270	14050	14670	14160	75	4340	500	8980	10	1	15045670	2213	10.55	1.01	12	0.23	1394.00	14628.00	36650	20241111	-59.86	12340	20250409	19.21	24050	-38.84	20250226	12340	19.21	20250409	36650	-59.86	20241111	12340	19.21	20250409	1.79	Y	458650	500	75 억	362864	N	N	3410	N	N
51	20250508	151219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	190	2	1.31	480883680	32809	66.06	14600	14770	14580	18830	10150	14490	14657.07	2.41	13792	15070	14780	14560	14270	14050	14670	14160	75	4340	500	8980	10	1	15045670	2209	10.53	1.00	12	0.22	1394.00	14628.00	36650	20241111	-59.95	12340	20250409	18.96	24050	-38.96	20250226	12340	18.96	20250409	36650	-59.95	20241111	12340	18.96	20250409	1.79	Y	458650	500	75 억	362864	N	N	1904	N	N
52	20250508	141215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14690	200	2	1.38	437905810	29877	60.15	14600	14770	14580	18830	10150	14490	14656.95	2.41	12264	15070	14780	14560	14270	14050	14670	14160	75	4340	500	8980	10	1	15045670	2210	10.54	1.00	12	0.20	1394.00	14628.00	36650	20241111	-59.92	12340	20250409	19.04	24050	-38.92	20250226	12340	19.04	20250409	36650	-59.92	20241111	12340	19.04	20250409	1.79	Y	458650	500	75 억	362864	N	N	1904	N	N
53	20250508	131215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14670	180	2	1.24	388668230	26519	53.39	14600	14770	14580	18830	10150	14490	14656.22	2.41	11162	15070	14780	14560	14270	14050	14670	14160	75	4340	500	8980	10	1	15045670	2207	10.52	1.00	12	0.18	1394.00	14628.00	36650	20241111	-59.97	12340	20250409	18.88	24050	-39.00	20250226	12340	18.88	20250409	36650	-59.97	20241111	12340	18.88	20250409	1.79	Y	458650	500	75 억	362864	N	N	1904	N	N
54	20250508	121215	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14620	130	2	0.90	300452780	20506	41.29	14600	14770	14580	18830	10150	14490	14651.94	2.41	8917	15070	14780	14560	14270	14050	14670	14160	75	4340	500	8980	10	1	15045670	2200	10.49	1.00	12	0.14	1394.00	14628.00	36650	20241111	-60.11	12340	20250409	18.48	24050	-39.21	20250226	12340	18.48	20250409	36650	-60.11	20241111	12340	18.48	20250409	1.79	Y	458650	500	75 억	362864	N	N	1904	N	N
55	20250508	111211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	150	2	1.04	209486610	14290	28.77	14600	14770	14580	18830	10150	14490	14659.66	2.41	4379	15070	14780	14560	14270	14050	14670	14160	75	4340	500	8980	10	1	15045670	2203	10.50	1.00	12	0.09	1394.00	14628.00	36650	20241111	-60.05	12340	20250409	18.64	24050	-39.13	20250226	12340	18.64	20250409	36650	-60.05	20241111	12340	18.64	20250409	1.79	Y	458650	500	75 억	362864	N	N	1904	N	N
56	20250508	101214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14640	150	2	1.04	161495320	11016	22.18	14600	14770	14580	18830	10150	14490	14660.07	2.41	3934	15070	14780	14560	14270	14050	14670	14160	75	4340	500	8980	10	1	15045670	2203	10.50	1.00	12	0.07	1394.00	14628.00	36650	20241111	-60.05	12340	20250409	18.64	24050	-39.13	20250226	12340	18.64	20250409	36650	-60.05	20241111	12340	18.64	20250409	1.79	Y	458650	500	75 억	362864	N	N	1904	N	N
57	20250508	091219	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14680	190	2	1.31	55416610	3779	7.61	14600	14770	14580	18830	10150	14490	14664.36	2.41	2354	15070	14780	14560	14270	14050	14670	14160	75	4340	500	8980	10	1	15045670	2209	10.53	1.00	12	0.03	1394.00	14628.00	36650	20241111	-59.95	12340	20250409	18.96	24050	-38.96	20250226	12340	18.96	20250409	36650	-59.95	20241111	12340	18.96	20250409	1.79	Y	458650	500	75 억	362864	N	N	1904	N	N
58	20250502	161159	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14630	-90	5	-0.61	780339420	53134	6.06	14720	14890	14450	19130	10310	14720	14686.30	2.32	15180	19306	17012	15836	13542	12366	16425	12955	75	4410	500	9120	10	1	15045670	2201	10.49	1.00	12	0.35	1394.00	14628.00	36650	20241111	-60.08	12340	20250409	18.56	24050	-39.17	20250226	12340	18.56	20250409	36650	-60.08	20241111	12340	18.56	20250409	1.71	Y	458650	500	75 억	349782	N	N	1468	N	N
59	20250502	151213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	-20	5	-0.14	727192270	49509	5.65	14720	14890	14450	19130	10310	14720	14688.08	2.32	12476	19306	17012	15836	13542	12366	16425	12955	75	4410	500	9120	10	1	15045670	2212	10.55	1.00	12	0.33	1394.00	14628.00	36650	20241111	-59.89	12340	20250409	19.12	24050	-38.88	20250226	12340	19.12	20250409	36650	-59.89	20241111	12340	19.12	20250409	1.71	Y	458650	500	75 억	349782	N	N	9799	N	N
60	20250502	141212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14720	0	3	0.00	616295360	41960	4.79	14720	14890	14450	19130	10310	14720	14687.69	2.32	9250	19306	17012	15836	13542	12366	16425	12955	75	4410	500	9120	10	1	15045670	2215	10.56	1.01	12	0.28	1394.00	14628.00	36650	20241111	-59.84	12340	20250409	19.29	24050	-38.79	20250226	12340	19.29	20250409	36650	-59.84	20241111	12340	19.29	20250409	1.71	Y	458650	500	75 억	349782	N	N	9799	N	N
61	20250502	131213	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14700	-20	5	-0.14	505479710	34412	3.93	14720	14890	14450	19130	10310	14720	14689.05	2.32	7530	19306	17012	15836	13542	12366	16425	12955	75	4410	500	9120	10	1	15045670	2212	10.55	1.00	12	0.23	1394.00	14628.00	36650	20241111	-59.89	12340	20250409	19.12	24050	-38.88	20250226	12340	19.12	20250409	36650	-59.89	20241111	12340	19.12	20250409	1.71	Y	458650	500	75 억	349782	N	N	9799	N	N
62	20250502	121212	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14740	20	2	0.14	475928310	32404	3.70	14720	14890	14450	19130	10310	14720	14687.33	2.32	7028	19306	17012	15836	13542	12366	16425	12955	75	4410	500	9120	10	1	15045670	2218	10.57	1.01	12	0.22	1394.00	14628.00	36650	20241111	-59.78	12340	20250409	19.45	24050	-38.71	20250226	12340	19.45	20250409	36650	-59.78	20241111	12340	19.45	20250409	1.71	Y	458650	500	75 억	349782	N	N	9799	N	N
63	20250502	111211	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14730	10	2	0.07	391215220	26663	3.04	14720	14880	14450	19130	10310	14720	14672.59	2.32	4666	19306	17012	15836	13542	12366	16425	12955	75	4410	500	9120	10	1	15045670	2216	10.57	1.01	12	0.18	1394.00	14628.00	36650	20241111	-59.81	12340	20250409	19.37	24050	-38.75	20250226	12340	19.37	20250409	36650	-59.81	20241111	12340	19.37	20250409	1.71	Y	458650	500	75 억	349782	N	N	9799	N	N
64	20250502	101209	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14780	60	2	0.41	328815620	22437	2.56	14720	14880	14450	19130	10310	14720	14655.06	2.32	3539	19306	17012	15836	13542	12366	16425	12955	75	4410	500	9120	10	1	15045670	2224	10.60	1.01	12	0.15	1394.00	14628.00	36650	20241111	-59.67	12340	20250409	19.77	24050	-38.54	20250226	12340	19.77	20250409	36650	-59.67	20241111	12340	19.77	20250409	1.71	Y	458650	500	75 억	349782	N	N	9799	N	N
65	20250502	091214	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	14650	-70	5	-0.48	110284220	7498	0.86	14720	14800	14640	19130	10310	14720	14708.48	2.32	1678	19306	17012	15836	13542	12366	16425	12955	75	4410	500	9120	10	1	15045670	2204	10.51	1.00	12	0.05	1394.00	14628.00	36650	20241111	-60.03	12340	20250409	18.72	24050	-39.09	20250226	12340	18.72	20250409	36650	-60.03	20241111	12340	18.72	20250409	1.71	Y	458650	500	75 억	349782	N	N	9799	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History