KissMeData/048430/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	160426	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10960	-490	5	-4.28	2721245770	244101	123.95	11580	11640	10650	14880	8020	11450	11148.43	1.32	-21486	12130	11790	11400	11060	10670	11960	11230	58	3430	500	8240	10	1	11520000	1263	9.45	0.87	12	2.12	1160.00	12622.00	19930	20250408	-45.01	6050	20240806	81.16	19930	-45.01	20250408	7610	44.02	20250102	19930	-45.01	20250408	6050	81.16	20240806	2.36	Y	048430	500	57 억	151973	N	N	3545	N	N
3	20250516	150430	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10920	-530	5	-4.63	2538639710	227405	115.47	11580	11640	10650	14880	8020	11450	11163.52	1.32	-20899	12130	11790	11400	11060	10670	11960	11230	58	3430	500	8240	10	1	11520000	1258	9.41	0.87	12	1.97	1160.00	12622.00	19930	20250408	-45.21	6050	20240806	80.50	19930	-45.21	20250408	7610	43.50	20250102	19930	-45.21	20250408	6050	80.50	20240806	2.36	Y	048430	500	57 억	151973	N	N	4574	N	N
4	20250516	140429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10970	-480	5	-4.19	1976571155	176073	89.41	11580	11640	10900	14880	8020	11450	11225.86	1.32	-9426	12130	11790	11400	11060	10670	11960	11230	58	3430	500	8240	10	1	11520000	1264	9.46	0.87	12	1.53	1160.00	12622.00	19930	20250408	-44.96	6050	20240806	81.32	19930	-44.96	20250408	7610	44.15	20250102	19930	-44.96	20250408	6050	81.32	20240806	2.36	Y	048430	500	57 억	151973	N	N	4574	N	N
5	20250516	130427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11020	-430	5	-3.76	1711749265	151913	77.14	11580	11640	10980	14880	8020	11450	11267.96	1.32	-9017	12130	11790	11400	11060	10670	11960	11230	58	3430	500	8240	10	1	11520000	1270	9.50	0.87	12	1.32	1160.00	12622.00	19930	20250408	-44.71	6050	20240806	82.15	19930	-44.71	20250408	7610	44.81	20250102	19930	-44.71	20250408	6050	82.15	20240806	2.36	Y	048430	500	57 억	151973	N	N	4574	N	N
6	20250516	120427	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11100	-350	5	-3.06	1432123415	126582	64.28	11580	11640	11070	14880	8020	11450	11313.80	1.32	-8409	12130	11790	11400	11060	10670	11960	11230	58	3430	500	8240	10	1	11520000	1279	9.57	0.88	12	1.10	1160.00	12622.00	19930	20250408	-44.31	6050	20240806	83.47	19930	-44.31	20250408	7610	45.86	20250102	19930	-44.31	20250408	6050	83.47	20240806	2.36	Y	048430	500	57 억	151973	N	N	4574	N	N
7	20250516	110415	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	-10	5	-0.09	1114809635	98304	49.92	11580	11640	11070	14880	8020	11450	11340.43	1.32	-3532	12130	11790	11400	11060	10670	11960	11230	58	3430	500	8240	10	1	11520000	1318	9.86	0.91	12	0.85	1160.00	12622.00	19930	20250408	-42.60	6050	20240806	89.09	19930	-42.60	20250408	7610	50.33	20250102	19930	-42.60	20250408	6050	89.09	20240806	2.36	Y	048430	500	57 억	151973	N	N	4574	N	N
8	20250516	100431	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11410	-40	5	-0.35	970141475	85566	43.45	11580	11640	11070	14880	8020	11450	11337.93	1.32	-2908	12130	11790	11400	11060	10670	11960	11230	58	3430	500	8240	10	1	11520000	1314	9.84	0.90	12	0.74	1160.00	12622.00	19930	20250408	-42.75	6050	20240806	88.60	19930	-42.75	20250408	7610	49.93	20250102	19930	-42.75	20250408	6050	88.60	20240806	2.36	Y	048430	500	57 억	151973	N	N	4574	N	N
9	20250516	090429	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11520	70	2	0.61	186536410	16209	8.23	11580	11640	11400	14880	8020	11450	11508.20	1.32	-306	12130	11790	11400	11060	10670	11960	11230	58	3430	500	8240	10	1	11520000	1327	9.93	0.91	12	0.14	1160.00	12622.00	19930	20250408	-42.20	6050	20240806	90.41	19930	-42.20	20250408	7610	51.38	20250102	19930	-42.20	20250408	6050	90.41	20240806	2.36	Y	048430	500	57 억	151973	N	N	4574	N	N
10	20250515	160458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	0	3	0.00	2212738765	193603	61.08	11370	11740	11010	14880	8020	11450	11429.24	1.39	-5122	12550	12000	11650	11100	10750	11825	10925	58	3430	500	8240	10	1	11520000	1319	9.87	0.91	12	1.68	1160.00	12622.00	19930	20250408	-42.55	6050	20240806	89.26	19930	-42.55	20250408	7610	50.46	20250102	19930	-42.55	20250408	6050	89.26	20240806	2.18	Y	048430	500	57 억	160080	N	N	4574	N	N
11	20250515	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11400	-50	5	-0.44	2153062285	188386	59.43	11370	11740	11010	14880	8020	11450	11428.98	1.39	-3675	12550	12000	11650	11100	10750	11825	10925	58	3430	500	8240	10	1	11520000	1313	9.83	0.90	12	1.64	1160.00	12622.00	19930	20250408	-42.80	6050	20240806	88.43	19930	-42.80	20250408	7610	49.80	20250102	19930	-42.80	20250408	6050	88.43	20240806	2.18	Y	048430	500	57 억	160080	N	N	3053	N	N
12	20250515	140503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11420	-30	5	-0.26	1925584925	168349	53.11	11370	11740	11010	14880	8020	11450	11438.05	1.39	-4197	12550	12000	11650	11100	10750	11825	10925	58	3430	500	8240	10	1	11520000	1316	9.84	0.90	12	1.46	1160.00	12622.00	19930	20250408	-42.70	6050	20240806	88.76	19930	-42.70	20250408	7610	50.07	20250102	19930	-42.70	20250408	6050	88.76	20240806	2.18	Y	048430	500	57 억	160080	N	N	3053	N	N
13	20250515	130502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11640	190	2	1.66	1689200455	147805	46.63	11370	11740	11010	14880	8020	11450	11428.56	1.39	-2249	12550	12000	11650	11100	10750	11825	10925	58	3430	500	8240	10	1	11520000	1341	10.03	0.92	12	1.28	1160.00	12622.00	19930	20250408	-41.60	6050	20240806	92.40	19930	-41.60	20250408	7610	52.96	20250102	19930	-41.60	20250408	6050	92.40	20240806	2.18	Y	048430	500	57 억	160080	N	N	3053	N	N
14	20250515	120503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11600	150	2	1.31	1355038410	119119	37.58	11370	11640	11010	14880	8020	11450	11375.43	1.39	-1453	12550	12000	11650	11100	10750	11825	10925	58	3430	500	8240	10	1	11520000	1336	10.00	0.92	12	1.03	1160.00	12622.00	19930	20250408	-41.80	6050	20240806	91.74	19930	-41.80	20250408	7610	52.43	20250102	19930	-41.80	20250408	6050	91.74	20240806	2.18	Y	048430	500	57 억	160080	N	N	3053	N	N
15	20250515	110502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11590	140	2	1.22	1234549930	108677	34.29	11370	11640	11010	14880	8020	11450	11359.71	1.39	-3264	12550	12000	11650	11100	10750	11825	10925	58	3430	500	8240	10	1	11520000	1335	9.99	0.92	12	0.94	1160.00	12622.00	19930	20250408	-41.85	6050	20240806	91.57	19930	-41.85	20250408	7610	52.30	20250102	19930	-41.85	20250408	6050	91.57	20240806	2.18	Y	048430	500	57 억	160080	N	N	3053	N	N
16	20250515	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	-100	5	-0.87	676419755	60318	19.03	11370	11420	11010	14880	8020	11450	11213.75	1.39	-3862	12550	12000	11650	11100	10750	11825	10925	58	3430	500	8240	10	1	11520000	1308	9.78	0.90	12	0.52	1160.00	12622.00	19930	20250408	-43.05	6050	20240806	87.60	19930	-43.05	20250408	7610	49.15	20250102	19930	-43.05	20250408	6050	87.60	20240806	2.18	Y	048430	500	57 억	160080	N	N	3053	N	N
17	20250515	090506	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11240	-210	5	-1.83	130488300	11566	3.65	11370	11420	11200	14880	8020	11450	11280.28	1.39	-4386	12550	12000	11650	11100	10750	11825	10925	58	3430	500	8240	10	1	11520000	1295	9.69	0.89	12	0.10	1160.00	12622.00	19930	20250408	-43.60	6050	20240806	85.79	19930	-43.60	20250408	7610	47.70	20250102	19930	-43.60	20250408	6050	85.79	20240806	2.18	Y	048430	500	57 억	160080	N	N	3053	N	N
18	20250514	160459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	-650	5	-5.37	3607546980	312730	69.32	12080	12200	11300	15730	8470	12100	11535.70	1.53	-18811	12820	12460	12140	11780	11460	12300	11620	58	3630	500	8710	10	1	11520000	1319	9.87	0.91	12	2.71	1160.00	12622.00	19930	20250408	-42.55	6050	20240806	89.26	19930	-42.55	20250408	7610	50.46	20250102	19930	-42.55	20250408	6050	89.26	20240806	1.63	Y	048430	500	57 억	176508	N	N	3053	N	N
19	20250514	150502	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	-650	5	-5.37	3454816430	299378	66.36	12080	12200	11300	15730	8470	12100	11539.98	1.53	-17564	12820	12460	12140	11780	11460	12300	11620	58	3630	500	8710	10	1	11520000	1319	9.87	0.91	12	2.60	1160.00	12622.00	19930	20250408	-42.55	6050	20240806	89.26	19930	-42.55	20250408	7610	50.46	20250102	19930	-42.55	20250408	6050	89.26	20240806	1.63	Y	048430	500	57 억	176508	N	N	7950	N	N
20	20250514	140501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11440	-660	5	-5.45	3219090075	278754	61.79	12080	12200	11300	15730	8470	12100	11548.14	1.53	-13846	12820	12460	12140	11780	11460	12300	11620	58	3630	500	8710	10	1	11520000	1318	9.86	0.91	12	2.42	1160.00	12622.00	19930	20250408	-42.60	6050	20240806	89.09	19930	-42.60	20250408	7610	50.33	20250102	19930	-42.60	20250408	6050	89.09	20240806	1.63	Y	048430	500	57 억	176508	N	N	7950	N	N
21	20250514	130501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11520	-580	5	-4.79	2996599775	259301	57.48	12080	12200	11300	15730	8470	12100	11556.45	1.53	-15087	12820	12460	12140	11780	11460	12300	11620	58	3630	500	8710	10	1	11520000	1327	9.93	0.91	12	2.25	1160.00	12622.00	19930	20250408	-42.20	6050	20240806	90.41	19930	-42.20	20250408	7610	51.38	20250102	19930	-42.20	20250408	6050	90.41	20240806	1.63	Y	048430	500	57 억	176508	N	N	7950	N	N
22	20250514	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11470	-630	5	-5.21	2843585670	245966	54.52	12080	12200	11300	15730	8470	12100	11560.89	1.53	-11905	12820	12460	12140	11780	11460	12300	11620	58	3630	500	8710	10	1	11520000	1321	9.89	0.91	12	2.14	1160.00	12622.00	19930	20250408	-42.45	6050	20240806	89.59	19930	-42.45	20250408	7610	50.72	20250102	19930	-42.45	20250408	6050	89.59	20240806	1.63	Y	048430	500	57 억	176508	N	N	7950	N	N
23	20250514	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	-650	5	-5.37	2567009125	221773	49.16	12080	12200	11300	15730	8470	12100	11574.94	1.53	-15449	12820	12460	12140	11780	11460	12300	11620	58	3630	500	8710	10	1	11520000	1319	9.87	0.91	12	1.93	1160.00	12622.00	19930	20250408	-42.55	6050	20240806	89.26	19930	-42.55	20250408	7610	50.46	20250102	19930	-42.55	20250408	6050	89.26	20240806	1.63	Y	048430	500	57 억	176508	N	N	7950	N	N
24	20250514	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11420	-680	5	-5.62	2036158090	175112	38.82	12080	12200	11300	15730	8470	12100	11627.74	1.53	-9770	12820	12460	12140	11780	11460	12300	11620	58	3630	500	8710	10	1	11520000	1316	9.84	0.90	12	1.52	1160.00	12622.00	19930	20250408	-42.70	6050	20240806	88.76	19930	-42.70	20250408	7610	50.07	20250102	19930	-42.70	20250408	6050	88.76	20240806	1.63	Y	048430	500	57 억	176508	N	N	7950	N	N
25	20250514	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11870	-230	5	-1.90	225339020	18802	4.17	12080	12200	11870	15730	8470	12100	11984.84	1.53	-5143	12820	12460	12140	11780	11460	12300	11620	58	3630	500	8710	10	1	11520000	1367	10.23	0.94	12	0.16	1160.00	12622.00	19930	20250408	-40.44	6050	20240806	96.20	19930	-40.44	20250408	7610	55.98	20250102	19930	-40.44	20250408	6050	96.20	20240806	1.63	Y	048430	500	57 억	176508	N	N	7950	N	N
26	20250513	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12100	-180	5	-1.47	5455697125	448597	18.94	12300	12500	11820	15960	8600	12280	12161.18	1.79	-34424	14160	13220	12310	11370	10460	13690	11840	58	3680	500	8840	10	1	11520000	1394	10.43	0.96	12	3.89	1160.00	12622.00	19930	20250408	-39.29	6050	20240806	100.00	19930	-39.29	20250408	7610	59.00	20250102	19930	-39.29	20250408	6050	100.00	20240806	1.53	Y	048430	500	57 억	206052	N	N	7950	N	N
27	20250513	150458	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12180	-100	5	-0.81	5241406775	430946	18.19	12300	12500	11820	15960	8600	12280	12161.98	1.79	-34171	14160	13220	12310	11370	10460	13690	11840	58	3680	500	8840	10	1	11520000	1403	10.50	0.96	12	3.74	1160.00	12622.00	19930	20250408	-38.89	6050	20240806	101.32	19930	-38.89	20250408	7610	60.05	20250102	19930	-38.89	20250408	6050	101.32	20240806	1.53	Y	048430	500	57 억	206052	N	N	15964	N	N
28	20250513	140459	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12150	-130	5	-1.06	4846570750	398435	16.82	12300	12500	11820	15960	8600	12280	12163.40	1.79	-38000	14160	13220	12310	11370	10460	13690	11840	58	3680	500	8840	10	1	11520000	1400	10.47	0.96	12	3.46	1160.00	12622.00	19930	20250408	-39.04	6050	20240806	100.83	19930	-39.04	20250408	7610	59.66	20250102	19930	-39.04	20250408	6050	100.83	20240806	1.53	Y	048430	500	57 억	206052	N	N	15964	N	N
29	20250513	130500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12270	-10	5	-0.08	4435312100	364637	15.40	12300	12500	11820	15960	8600	12280	12162.95	1.79	-37560	14160	13220	12310	11370	10460	13690	11840	58	3680	500	8840	10	1	11520000	1414	10.58	0.97	12	3.17	1160.00	12622.00	19930	20250408	-38.43	6050	20240806	102.81	19930	-38.43	20250408	7610	61.24	20250102	19930	-38.43	20250408	6050	102.81	20240806	1.53	Y	048430	500	57 억	206052	N	N	15964	N	N
30	20250513	120501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12500	220	2	1.79	3852319410	317445	13.40	12300	12500	11820	15960	8600	12280	12134.42	1.79	-31405	14160	13220	12310	11370	10460	13690	11840	58	3680	500	8840	10	1	11520000	1440	10.78	0.99	12	2.76	1160.00	12622.00	19930	20250408	-37.28	6050	20240806	106.61	19930	-37.28	20250408	7610	64.26	20250102	19930	-37.28	20250408	6050	106.61	20240806	1.53	Y	048430	500	57 억	206052	N	N	15964	N	N
31	20250513	110500	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12120	-160	5	-1.30	2497838125	207774	8.77	12300	12310	11820	15960	8600	12280	12019.23	1.79	-16539	14160	13220	12310	11370	10460	13690	11840	58	3680	500	8840	10	1	11520000	1396	10.45	0.96	12	1.80	1160.00	12622.00	19930	20250408	-39.19	6050	20240806	100.33	19930	-39.19	20250408	7610	59.26	20250102	19930	-39.19	20250408	6050	100.33	20240806	1.53	Y	048430	500	57 억	206052	N	N	15964	N	N
32	20250513	100501	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12070	-210	5	-1.71	2036044965	169721	7.17	12300	12310	11820	15960	8600	12280	11992.82	1.79	-16964	14160	13220	12310	11370	10460	13690	11840	58	3680	500	8840	10	1	11520000	1390	10.41	0.96	12	1.47	1160.00	12622.00	19930	20250408	-39.44	6050	20240806	99.50	19930	-39.44	20250408	7610	58.61	20250102	19930	-39.44	20250408	6050	99.50	20240806	1.53	Y	048430	500	57 억	206052	N	N	15964	N	N
33	20250513	090503	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11850	-430	5	-3.50	982145770	81567	3.44	12300	12310	11820	15960	8600	12280	12034.57	1.79	-20895	14160	13220	12310	11370	10460	13690	11840	58	3680	500	8840	10	1	11520000	1365	10.22	0.94	12	0.71	1160.00	12622.00	19930	20250408	-40.54	6050	20240806	95.87	19930	-40.54	20250408	7610	55.72	20250102	19930	-40.54	20250408	6050	95.87	20240806	1.53	Y	048430	500	57 억	206052	N	N	15964	N	N
34	20250512	160451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12280	930	2	8.19	29511066395	2360462	1053.14	11530	13250	11400	14750	7950	11350	12502.40	1.37	60014	11750	11550	11210	11010	10670	11650	11110	58	3400	500	8170	10	1	11520000	1415	10.59	0.97	12	20.49	1160.00	12622.00	19930	20250408	-38.38	6050	20240806	102.98	19930	-38.38	20250408	7610	61.37	20250102	19930	-38.38	20250408	6050	102.98	20240806	1.51	Y	048430	500	57 억	158215	N	N	15964	N	N
35	20250512	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12370	1020	2	8.99	28584728040	2284809	1019.39	11530	13250	11400	14750	7950	11350	12510.82	1.37	62836	11750	11550	11210	11010	10670	11650	11110	58	3400	500	8170	10	1	11520000	1425	10.66	0.98	12	19.83	1160.00	12622.00	19930	20250408	-37.93	6050	20240806	104.46	19930	-37.93	20250408	7610	62.55	20250102	19930	-37.93	20250408	6050	104.46	20240806	1.51	Y	048430	500	57 억	158215	N	N	5282	N	N
36	20250512	140456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12400	1050	2	9.25	21066203400	1689646	753.85	11530	13250	11400	14750	7950	11350	12467.88	1.37	-10293	11750	11550	11210	11010	10670	11650	11110	58	3400	500	8170	10	1	11520000	1428	10.69	0.98	12	14.67	1160.00	12622.00	19930	20250408	-37.78	6050	20240806	104.96	19930	-37.78	20250408	7610	62.94	20250102	19930	-37.78	20250408	6050	104.96	20240806	1.51	Y	048430	500	57 억	158215	N	N	5282	N	N
37	20250512	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12130	780	2	6.87	19854098930	1590953	709.82	11530	13250	11400	14750	7950	11350	12479.44	1.37	-30322	11750	11550	11210	11010	10670	11650	11110	58	3400	500	8170	10	1	11520000	1397	10.46	0.96	12	13.81	1160.00	12622.00	19930	20250408	-39.14	6050	20240806	100.50	19930	-39.14	20250408	7610	59.40	20250102	19930	-39.14	20250408	6050	100.50	20240806	1.51	Y	048430	500	57 억	158215	N	N	5282	N	N
38	20250512	120457	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12250	900	2	7.93	19145143620	1532740	683.84	11530	13250	11400	14750	7950	11350	12490.87	1.37	-36641	11750	11550	11210	11010	10670	11650	11110	58	3400	500	8170	10	1	11520000	1411	10.56	0.97	12	13.31	1160.00	12622.00	19930	20250408	-38.53	6050	20240806	102.48	19930	-38.53	20250408	7610	60.97	20250102	19930	-38.53	20250408	6050	102.48	20240806	1.51	Y	048430	500	57 억	158215	N	N	5282	N	N
39	20250512	110456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12680	1330	2	11.72	7032085545	579632	258.61	11530	12680	11400	14750	7950	11350	12132.11	1.37	47786	11750	11550	11210	11010	10670	11650	11110	58	3400	500	8170	10	1	11520000	1461	10.93	1.00	12	5.03	1160.00	12622.00	19930	20250408	-36.38	6050	20240806	109.59	19930	-36.38	20250408	7610	66.62	20250102	19930	-36.38	20250408	6050	109.59	20240806	1.51	Y	048430	500	57 억	158215	Y	N	5282	N	N
40	20250512	100455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	12020	670	2	5.90	3496676700	293477	130.94	11530	12400	11400	14750	7950	11350	11914.84	1.37	3976	11750	11550	11210	11010	10670	11650	11110	58	3400	500	8170	10	1	11520000	1385	10.36	0.95	12	2.55	1160.00	12622.00	19930	20250408	-39.69	6050	20240806	98.68	19930	-39.69	20250408	7610	57.95	20250102	19930	-39.69	20250408	6050	98.68	20240806	1.51	Y	048430	500	57 억	158215	N	N	5282	N	N
41	20250512	090455	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	100	2	0.88	196369860	17030	7.60	11530	11650	11420	14750	7950	11350	11531.83	1.37	-3643	11750	11550	11210	11010	10670	11650	11110	58	3400	500	8170	10	1	11520000	1319	9.87	0.91	12	0.15	1160.00	12622.00	19930	20250408	-42.55	6050	20240806	89.26	19930	-42.55	20250408	7610	50.46	20250102	19930	-42.55	20250408	6050	89.26	20240806	1.51	Y	048430	500	57 억	158215	N	N	5282	N	N
42	20250509	160453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	70	2	0.62	2459323505	221090	81.01	11310	11410	10870	14660	7900	11280	11123.26	1.35	-1408	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1308	9.78	0.90	12	1.92	1160.00	12622.00	19930	20250408	-43.05	6050	20240806	87.60	19930	-43.05	20250408	7610	49.15	20250102	19930	-43.05	20250408	6050	87.60	20240806	1.35	Y	048430	500	57 억	155961	N	N	5282	N	N
43	20250509	150456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11260	-20	5	-0.18	2178941495	196254	71.91	11310	11410	10870	14660	7900	11280	11102.66	1.35	2649	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1297	9.71	0.89	12	1.70	1160.00	12622.00	19930	20250408	-43.50	6050	20240806	86.12	19930	-43.50	20250408	7610	47.96	20250102	19930	-43.50	20250408	6050	86.12	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
44	20250509	140454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11060	-220	5	-1.95	1780340410	160493	58.81	11310	11410	10870	14660	7900	11280	11092.95	1.35	4264	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1274	9.53	0.88	12	1.39	1160.00	12622.00	19930	20250408	-44.51	6050	20240806	82.81	19930	-44.51	20250408	7610	45.34	20250102	19930	-44.51	20250408	6050	82.81	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
45	20250509	130454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10920	-360	5	-3.19	1635971765	147363	54.00	11310	11410	10870	14660	7900	11280	11101.65	1.35	4266	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1258	9.41	0.87	12	1.28	1160.00	12622.00	19930	20250408	-45.21	6050	20240806	80.50	19930	-45.21	20250408	7610	43.50	20250102	19930	-45.21	20250408	6050	80.50	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
46	20250509	120454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11090	-190	5	-1.68	1467027655	132056	48.39	11310	11410	10870	14660	7900	11280	11109.13	1.35	8995	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1278	9.56	0.88	12	1.15	1160.00	12622.00	19930	20250408	-44.36	6050	20240806	83.31	19930	-44.36	20250408	7610	45.73	20250102	19930	-44.36	20250408	6050	83.31	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
47	20250509	110453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11000	-280	5	-2.48	1248548520	112193	41.11	11310	11410	10870	14660	7900	11280	11128.58	1.35	1800	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1267	9.48	0.87	12	0.97	1160.00	12622.00	19930	20250408	-44.81	6050	20240806	81.82	19930	-44.81	20250408	7610	44.55	20250102	19930	-44.81	20250408	6050	81.82	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
48	20250509	100456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11000	-280	5	-2.48	1033572715	92628	33.94	11310	11410	10870	14660	7900	11280	11158.32	1.35	-3264	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1267	9.48	0.87	12	0.80	1160.00	12622.00	19930	20250408	-44.81	6050	20240806	81.82	19930	-44.81	20250408	7610	44.55	20250102	19930	-44.81	20250408	6050	81.82	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
49	20250509	090456	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11220	-60	5	-0.53	192093070	17020	6.24	11310	11410	11130	14660	7900	11280	11286.31	1.35	-2741	12026	11652	11426	11052	10826	11540	10940	58	3380	500	8120	10	1	11520000	1293	9.67	0.89	12	0.15	1160.00	12622.00	19930	20250408	-43.70	6050	20240806	85.45	19930	-43.70	20250408	7610	47.44	20250102	19930	-43.70	20250408	6050	85.45	20240806	1.35	Y	048430	500	57 억	155961	N	N	3524	N	N
50	20250508	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11280	-500	5	-4.24	2963262675	259874	39.20	11800	11800	11200	15310	8250	11780	11402.79	1.63	-35070	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1299	9.72	0.89	12	2.26	1160.00	12622.00	19930	20250408	-43.40	6050	20240806	86.45	19930	-43.40	20250408	7610	48.23	20250102	19930	-43.40	20250408	6050	86.45	20240806	1.34	Y	048430	500	57 억	187922	N	N	3524	N	N
51	20250508	150454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11360	-420	5	-3.57	2762373945	242117	36.53	11800	11800	11200	15310	8250	11780	11409.25	1.63	-33743	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1309	9.79	0.90	12	2.10	1160.00	12622.00	19930	20250408	-43.00	6050	20240806	87.77	19930	-43.00	20250408	7610	49.28	20250102	19930	-43.00	20250408	6050	87.77	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
52	20250508	140453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	-430	5	-3.65	2541051505	222686	33.59	11800	11800	11200	15310	8250	11780	11410.92	1.63	-25815	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1308	9.78	0.90	12	1.93	1160.00	12622.00	19930	20250408	-43.05	6050	20240806	87.60	19930	-43.05	20250408	7610	49.15	20250102	19930	-43.05	20250408	6050	87.60	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
53	20250508	130453	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11340	-440	5	-3.74	2367619765	207415	31.29	11800	11800	11200	15310	8250	11780	11414.89	1.63	-20135	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1306	9.78	0.90	12	1.80	1160.00	12622.00	19930	20250408	-43.10	6050	20240806	87.44	19930	-43.10	20250408	7610	49.01	20250102	19930	-43.10	20250408	6050	87.44	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
54	20250508	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11330	-450	5	-3.82	2180872890	190952	28.81	11800	11800	11200	15310	8250	11780	11421.05	1.63	-22707	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1305	9.77	0.90	12	1.66	1160.00	12622.00	19930	20250408	-43.15	6050	20240806	87.27	19930	-43.15	20250408	7610	48.88	20250102	19930	-43.15	20250408	6050	87.27	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
55	20250508	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11270	-510	5	-4.33	1936902130	169420	25.56	11800	11800	11200	15310	8250	11780	11432.55	1.63	-23179	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1298	9.72	0.89	12	1.47	1160.00	12622.00	19930	20250408	-43.45	6050	20240806	86.28	19930	-43.45	20250408	7610	48.09	20250102	19930	-43.45	20250408	6050	86.28	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
56	20250508	100451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11350	-430	5	-3.65	1511971340	131867	19.89	11800	11800	11200	15310	8250	11780	11465.88	1.63	-9401	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1308	9.78	0.90	12	1.14	1160.00	12622.00	19930	20250408	-43.05	6050	20240806	87.60	19930	-43.05	20250408	7610	49.15	20250102	19930	-43.05	20250408	6050	87.60	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
57	20250508	090454	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	11450	-330	5	-2.80	452937060	39156	5.91	11800	11800	11200	15310	8250	11780	11567.50	1.63	-3280	12706	12242	11401	10937	10096	12475	11170	58	3530	500	8480	10	1	11520000	1319	9.87	0.91	12	0.34	1160.00	12622.00	19930	20250408	-42.55	6050	20240806	89.26	19930	-42.55	20250408	7610	50.46	20250102	19930	-42.55	20250408	6050	89.26	20240806	1.34	Y	048430	500	57 억	187922	N	N	2546	N	N
58	20250502	160448	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10820	-270	5	-2.43	3500800225	326279	64.25	10510	11200	10050	14410	7770	11090	10729.14	1.51	5740	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1246	9.33	0.86	12	2.83	1160.00	12622.00	19930	20250408	-45.71	6050	20240806	78.84	19930	-45.71	20250408	7610	42.18	20250102	19930	-45.71	20250408	6050	78.84	20240806	1.19	Y	048430	500	57 억	174058	N	N	3169	N	N
59	20250502	150452	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10840	-250	5	-2.25	3378524005	314975	62.03	10510	11200	10050	14410	7770	11090	10726.29	1.51	4781	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1249	9.34	0.86	12	2.73	1160.00	12622.00	19930	20250408	-45.61	6050	20240806	79.17	19930	-45.61	20250408	7610	42.44	20250102	19930	-45.61	20250408	6050	79.17	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
60	20250502	140451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10940	-150	5	-1.35	3136683490	292663	57.63	10510	11200	10050	14410	7770	11090	10717.69	1.51	9938	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1260	9.43	0.87	12	2.54	1160.00	12622.00	19930	20250408	-45.11	6050	20240806	80.83	19930	-45.11	20250408	7610	43.76	20250102	19930	-45.11	20250408	6050	80.83	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
61	20250502	130451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10970	-120	5	-1.08	2999653240	280112	55.16	10510	11200	10050	14410	7770	11090	10708.72	1.51	12235	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1264	9.46	0.87	12	2.43	1160.00	12622.00	19930	20250408	-44.96	6050	20240806	81.32	19930	-44.96	20250408	7610	44.15	20250102	19930	-44.96	20250408	6050	81.32	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
62	20250502	120451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10960	-130	5	-1.17	2867310180	268028	52.78	10510	11200	10050	14410	7770	11090	10697.76	1.51	15121	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1263	9.45	0.87	12	2.33	1160.00	12622.00	19930	20250408	-45.01	6050	20240806	81.16	19930	-45.01	20250408	7610	44.02	20250102	19930	-45.01	20250408	6050	81.16	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
63	20250502	110451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10940	-150	5	-1.35	2750707420	257355	50.68	10510	11200	10050	14410	7770	11090	10688.33	1.51	13812	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1260	9.43	0.87	12	2.23	1160.00	12622.00	19930	20250408	-45.11	6050	20240806	80.83	19930	-45.11	20250408	7610	43.76	20250102	19930	-45.11	20250408	6050	80.83	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
64	20250502	100450	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10930	-160	5	-1.44	2103649325	198749	39.14	10510	11020	10050	14410	7770	11090	10584.38	1.51	21895	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1259	9.42	0.87	12	1.73	1160.00	12622.00	19930	20250408	-45.16	6050	20240806	80.66	19930	-45.16	20250408	7610	43.63	20250102	19930	-45.16	20250408	6050	80.66	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N
65	20250502	090451	57	100.00	KOSDAQ	전기·전자	N	N	N	N	N	10540	-550	5	-4.96	921661570	89216	17.57	10510	10630	10050	14410	7770	11090	10330.43	1.51	1454	11730	11410	10980	10660	10230	11570	10820	58	3320	500	7980	10	1	11520000	1214	9.09	0.84	12	0.77	1160.00	12622.00	19930	20250408	-47.11	6050	20240806	74.21	19930	-47.11	20250408	7610	38.50	20250102	19930	-47.11	20250408	6050	74.21	20240806	1.19	Y	048430	500	57 억	174058	N	N	5348	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History