KissMeData/464580/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

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

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	161056	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6540	-50	5	-0.76	446604180	68779	49.52	6540	6600	6420	8560	4620	6590	6493.32	4.93	5106	6916	6752	6656	6492	6396	6705	6445	46	1970	500	4080	10	1	9147948	598	54.05	1.80	12	0.75	121.00	3637.00	11950	20241113	-45.27	4635	20250409	41.10	7050	-7.23	20250228	4635	41.10	20250409	11950	-45.27	20241113	4635	41.10	20250409	1.60	Y	464580	500	45 억	450942	N	N	0	N	N
3	20250516	151117	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6570	-20	5	-0.30	415818120	64089	46.14	6540	6600	6420	8560	4620	6590	6488.14	4.93	6183	6916	6752	6656	6492	6396	6705	6445	46	1970	500	4080	10	1	9147948	601	54.30	1.81	12	0.70	121.00	3637.00	11950	20241113	-45.02	4635	20250409	41.75	7050	-6.81	20250228	4635	41.75	20250409	11950	-45.02	20241113	4635	41.75	20250409	1.60	Y	464580	500	45 억	450942	N	N	0	N	N
4	20250516	141110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6560	-30	5	-0.46	393126190	60633	43.66	6540	6600	6420	8560	4620	6590	6483.70	4.93	6328	6916	6752	6656	6492	6396	6705	6445	46	1970	500	4080	10	1	9147948	600	54.21	1.80	12	0.66	121.00	3637.00	11950	20241113	-45.10	4635	20250409	41.53	7050	-6.95	20250228	4635	41.53	20250409	11950	-45.10	20241113	4635	41.53	20250409	1.60	Y	464580	500	45 억	450942	N	N	0	N	N
5	20250516	131107	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6490	-100	5	-1.52	359318150	55452	39.93	6540	6600	6420	8560	4620	6590	6479.81	4.93	5344	6916	6752	6656	6492	6396	6705	6445	46	1970	500	4080	10	1	9147948	594	53.64	1.78	12	0.61	121.00	3637.00	11950	20241113	-45.69	4635	20250409	40.02	7050	-7.94	20250228	4635	40.02	20250409	11950	-45.69	20241113	4635	40.02	20250409	1.60	Y	464580	500	45 억	450942	N	N	0	N	N
6	20250516	121110	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6450	-140	5	-2.12	334742190	51644	37.18	6540	6600	6420	8560	4620	6590	6481.72	4.93	4279	6916	6752	6656	6492	6396	6705	6445	46	1970	500	4080	10	1	9147948	590	53.31	1.77	12	0.56	121.00	3637.00	11950	20241113	-46.03	4635	20250409	39.16	7050	-8.51	20250228	4635	39.16	20250409	11950	-46.03	20241113	4635	39.16	20250409	1.60	Y	464580	500	45 억	450942	N	N	0	N	N
7	20250516	111025	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6440	-150	5	-2.28	292597480	45109	32.48	6540	6600	6420	8560	4620	6590	6486.45	4.93	4050	6916	6752	6656	6492	6396	6705	6445	46	1970	500	4080	10	1	9147948	589	53.22	1.77	12	0.49	121.00	3637.00	11950	20241113	-46.11	4635	20250409	38.94	7050	-8.65	20250228	4635	38.94	20250409	11950	-46.11	20241113	4635	38.94	20250409	1.60	Y	464580	500	45 억	450942	N	N	0	N	N
8	20250516	101051	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6530	-60	5	-0.91	217282580	33459	24.09	6540	6600	6420	8560	4620	6590	6494.00	4.93	-223	6916	6752	6656	6492	6396	6705	6445	46	1970	500	4080	10	1	9147948	597	53.97	1.80	12	0.37	121.00	3637.00	11950	20241113	-45.36	4635	20250409	40.88	7050	-7.38	20250228	4635	40.88	20250409	11950	-45.36	20241113	4635	40.88	20250409	1.60	Y	464580	500	45 억	450942	N	N	0	N	N
9	20250516	091115	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6470	-120	5	-1.82	93910580	14459	10.41	6540	6600	6420	8560	4620	6590	6494.96	4.93	-1391	6916	6752	6656	6492	6396	6705	6445	46	1970	500	4080	10	1	9147948	592	53.47	1.78	12	0.16	121.00	3637.00	11950	20241113	-45.86	4635	20250409	39.59	7050	-8.23	20250228	4635	39.59	20250409	11950	-45.86	20241113	4635	39.59	20250409	1.60	Y	464580	500	45 억	450942	N	N	0	N	N
10	20250515	161235	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6590	-140	5	-2.08	904896665	135243	60.08	6730	6820	6560	8740	4720	6730	6691.56	4.69	21441	7130	6930	6730	6530	6330	7030	6630	46	2010	500	4170	10	1	9147948	603	54.46	1.81	12	1.48	121.00	3637.00	11950	20241113	-44.85	4635	20250409	42.18	7050	-6.52	20250228	4635	42.18	20250409	11950	-44.85	20241113	4635	42.18	20250409	1.39	Y	464580	500	45 억	429178	N	N	0	N	N
11	20250515	151251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6600	-130	5	-1.93	862380655	128777	57.21	6730	6820	6570	8740	4720	6730	6696.70	4.69	21732	7130	6930	6730	6530	6330	7030	6630	46	2010	500	4170	10	1	9147948	604	54.55	1.81	12	1.41	121.00	3637.00	11950	20241113	-44.77	4635	20250409	42.39	7050	-6.38	20250228	4635	42.39	20250409	11950	-44.77	20241113	4635	42.39	20250409	1.39	Y	464580	500	45 억	429178	N	N	0	N	N
12	20250515	141252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6650	-80	5	-1.19	777219785	115889	51.48	6730	6820	6600	8740	4720	6730	6706.59	4.69	21585	7130	6930	6730	6530	6330	7030	6630	46	2010	500	4170	10	1	9147948	608	54.96	1.83	12	1.27	121.00	3637.00	11950	20241113	-44.35	4635	20250409	43.47	7050	-5.67	20250228	4635	43.47	20250409	11950	-44.35	20241113	4635	43.47	20250409	1.39	Y	464580	500	45 억	429178	N	N	0	N	N
13	20250515	131248	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6650	-80	5	-1.19	688130545	102465	45.52	6730	6820	6610	8740	4720	6730	6715.76	4.69	24238	7130	6930	6730	6530	6330	7030	6630	46	2010	500	4170	10	1	9147948	608	54.96	1.83	12	1.12	121.00	3637.00	11950	20241113	-44.35	4635	20250409	43.47	7050	-5.67	20250228	4635	43.47	20250409	11950	-44.35	20241113	4635	43.47	20250409	1.39	Y	464580	500	45 억	429178	N	N	0	N	N
14	20250515	121251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6650	-80	5	-1.19	642896255	95668	42.50	6730	6820	6630	8740	4720	6730	6720.08	4.69	25239	7130	6930	6730	6530	6330	7030	6630	46	2010	500	4170	10	1	9147948	608	54.96	1.83	12	1.05	121.00	3637.00	11950	20241113	-44.35	4635	20250409	43.47	7050	-5.67	20250228	4635	43.47	20250409	11950	-44.35	20241113	4635	43.47	20250409	1.39	Y	464580	500	45 억	429178	N	N	0	N	N
15	20250515	111252	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6730	0	3	0.00	553373685	82256	36.54	6730	6820	6630	8740	4720	6730	6727.46	4.69	29449	7130	6930	6730	6530	6330	7030	6630	46	2010	500	4170	10	1	9147948	616	55.62	1.85	12	0.90	121.00	3637.00	11950	20241113	-43.68	4635	20250409	45.20	7050	-4.54	20250228	4635	45.20	20250409	11950	-43.68	20241113	4635	45.20	20250409	1.39	Y	464580	500	45 억	429178	N	N	0	N	N
16	20250515	101251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6720	-10	5	-0.15	237021490	35474	15.76	6730	6760	6630	8740	4720	6730	6681.55	4.69	9219	7130	6930	6730	6530	6330	7030	6630	46	2010	500	4170	10	1	9147948	615	55.54	1.85	12	0.39	121.00	3637.00	11950	20241113	-43.77	4635	20250409	44.98	7050	-4.68	20250228	4635	44.98	20250409	11950	-43.77	20241113	4635	44.98	20250409	1.39	Y	464580	500	45 억	429178	N	N	0	N	N
17	20250515	091256	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6690	-40	5	-0.59	78596960	11775	5.23	6730	6730	6630	8740	4720	6730	6674.88	4.69	1056	7130	6930	6730	6530	6330	7030	6630	46	2010	500	4170	10	1	9147948	612	55.29	1.84	12	0.13	121.00	3637.00	11950	20241113	-44.02	4635	20250409	44.34	7050	-5.11	20250228	4635	44.34	20250409	11950	-44.02	20241113	4635	44.34	20250409	1.39	Y	464580	500	45 억	429178	N	N	0	N	N
18	20250514	161245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6730	0	3	0.00	1510349665	224667	120.19	6660	6930	6530	8740	4720	6730	6722.60	4.85	-13358	7110	6920	6600	6410	6090	7015	6505	46	2010	500	4170	10	1	9147948	616	55.62	1.85	12	2.46	121.00	3637.00	11950	20241113	-43.68	4635	20250409	45.20	7050	-4.54	20250228	4635	45.20	20250409	11950	-43.68	20241113	4635	45.20	20250409	1.60	Y	464580	500	45 억	443403	N	N	0	N	N
19	20250514	151251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6780	50	2	0.74	1487092225	221219	118.35	6660	6930	6530	8740	4720	6730	6722.26	4.85	-12441	7110	6920	6600	6410	6090	7015	6505	46	2010	500	4170	10	1	9147948	620	56.03	1.86	12	2.42	121.00	3637.00	11950	20241113	-43.26	4635	20250409	46.28	7050	-3.83	20250228	4635	46.28	20250409	11950	-43.26	20241113	4635	46.28	20250409	1.60	Y	464580	500	45 억	443403	N	N	0	N	N
20	20250514	141249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6750	20	2	0.30	1189540755	177295	94.85	6660	6930	6530	8740	4720	6730	6709.39	4.85	-6790	7110	6920	6600	6410	6090	7015	6505	46	2010	500	4170	10	1	9147948	617	55.79	1.86	12	1.94	121.00	3637.00	11950	20241113	-43.51	4635	20250409	45.63	7050	-4.26	20250228	4635	45.63	20250409	11950	-43.51	20241113	4635	45.63	20250409	1.60	Y	464580	500	45 억	443403	N	N	0	N	N
21	20250514	131250	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6690	-40	5	-0.59	1122042795	167246	89.47	6660	6930	6530	8740	4720	6730	6708.94	4.85	-6836	7110	6920	6600	6410	6090	7015	6505	46	2010	500	4170	10	1	9147948	612	55.29	1.84	12	1.83	121.00	3637.00	11950	20241113	-44.02	4635	20250409	44.34	7050	-5.11	20250228	4635	44.34	20250409	11950	-44.02	20241113	4635	44.34	20250409	1.60	Y	464580	500	45 억	443403	N	N	0	N	N
22	20250514	121249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6730	0	3	0.00	1065761680	158860	84.99	6660	6930	6530	8740	4720	6730	6708.81	4.85	-5657	7110	6920	6600	6410	6090	7015	6505	46	2010	500	4170	10	1	9147948	616	55.62	1.85	12	1.74	121.00	3637.00	11950	20241113	-43.68	4635	20250409	45.20	7050	-4.54	20250228	4635	45.20	20250409	11950	-43.68	20241113	4635	45.20	20250409	1.60	Y	464580	500	45 억	443403	N	N	0	N	N
23	20250514	111246	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6720	-10	5	-0.15	967052410	144124	77.10	6660	6930	6530	8740	4720	6730	6709.86	4.85	-2914	7110	6920	6600	6410	6090	7015	6505	46	2010	500	4170	10	1	9147948	615	55.54	1.85	12	1.58	121.00	3637.00	11950	20241113	-43.77	4635	20250409	44.98	7050	-4.68	20250228	4635	44.98	20250409	11950	-43.77	20241113	4635	44.98	20250409	1.60	Y	464580	500	45 억	443403	N	N	0	N	N
24	20250514	101249	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6670	-60	5	-0.89	427535000	64514	34.51	6660	6730	6530	8740	4720	6730	6627.01	4.85	682	7110	6920	6600	6410	6090	7015	6505	46	2010	500	4170	10	1	9147948	610	55.12	1.83	12	0.71	121.00	3637.00	11950	20241113	-44.18	4635	20250409	43.91	7050	-5.39	20250228	4635	43.91	20250409	11950	-44.18	20241113	4635	43.91	20250409	1.60	Y	464580	500	45 억	443403	N	N	0	N	N
25	20250514	091255	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6600	-130	5	-1.93	164986310	24832	13.28	6660	6730	6560	8740	4720	6730	6644.10	4.85	-2697	7110	6920	6600	6410	6090	7015	6505	46	2010	500	4170	10	1	9147948	604	54.55	1.81	12	0.27	121.00	3637.00	11950	20241113	-44.77	4635	20250409	42.39	7050	-6.38	20250228	4635	42.39	20250409	11950	-44.77	20241113	4635	42.39	20250409	1.60	Y	464580	500	45 억	443403	N	N	0	N	N
26	20250513	161224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6730	310	2	4.83	1198905335	185223	88.81	6490	6790	6280	8340	4500	6420	6467.90	4.81	-12660	6713	6566	6333	6186	5953	6640	6260	46	1920	500	3980	10	1	9147948	616	55.62	1.85	12	2.02	121.00	3637.00	11950	20241113	-43.68	4635	20250409	45.20	7050	-4.54	20250228	4635	45.20	20250409	11950	-43.68	20241113	4635	45.20	20250409	1.52	Y	464580	500	45 억	439845	N	N	0	N	N
27	20250513	151241	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6550	130	2	2.02	916529775	142958	68.54	6490	6600	6280	8340	4500	6420	6411.18	4.81	-6932	6713	6566	6333	6186	5953	6640	6260	46	1920	500	3980	10	1	9147948	599	54.13	1.80	12	1.56	121.00	3637.00	11950	20241113	-45.19	4635	20250409	41.32	7050	-7.09	20250228	4635	41.32	20250409	11950	-45.19	20241113	4635	41.32	20250409	1.52	Y	464580	500	45 억	439845	N	N	0	N	N
28	20250513	141240	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6470	50	2	0.78	775881145	121275	58.15	6490	6600	6280	8340	4500	6420	6397.70	4.81	-11280	6713	6566	6333	6186	5953	6640	6260	46	1920	500	3980	10	1	9147948	592	53.47	1.78	12	1.33	121.00	3637.00	11950	20241113	-45.86	4635	20250409	39.59	7050	-8.23	20250228	4635	39.59	20250409	11950	-45.86	20241113	4635	39.59	20250409	1.52	Y	464580	500	45 억	439845	N	N	0	N	N
29	20250513	131242	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6420	0	3	0.00	645250905	101111	48.48	6490	6600	6280	8340	4500	6420	6381.61	4.81	-11147	6713	6566	6333	6186	5953	6640	6260	46	1920	500	3980	10	1	9147948	587	53.06	1.77	12	1.11	121.00	3637.00	11950	20241113	-46.28	4635	20250409	38.51	7050	-8.94	20250228	4635	38.51	20250409	11950	-46.28	20241113	4635	38.51	20250409	1.52	Y	464580	500	45 억	439845	N	N	0	N	N
30	20250513	121247	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6420	0	3	0.00	567558785	89065	42.70	6490	6600	6280	8340	4500	6420	6372.41	4.81	-11832	6713	6566	6333	6186	5953	6640	6260	46	1920	500	3980	10	1	9147948	587	53.06	1.77	12	0.97	121.00	3637.00	11950	20241113	-46.28	4635	20250409	38.51	7050	-8.94	20250228	4635	38.51	20250409	11950	-46.28	20241113	4635	38.51	20250409	1.52	Y	464580	500	45 억	439845	N	N	0	N	N
31	20250513	111245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6370	-50	5	-0.78	476012205	74705	35.82	6490	6600	6280	8340	4500	6420	6371.89	4.81	-13893	6713	6566	6333	6186	5953	6640	6260	46	1920	500	3980	10	1	9147948	583	52.64	1.75	12	0.82	121.00	3637.00	11950	20241113	-46.69	4635	20250409	37.43	7050	-9.65	20250228	4635	37.43	20250409	11950	-46.69	20241113	4635	37.43	20250409	1.52	Y	464580	500	45 억	439845	N	N	0	N	N
32	20250513	101245	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6370	-50	5	-0.78	390929265	61328	29.40	6490	6600	6280	8340	4500	6420	6374.40	4.81	-12690	6713	6566	6333	6186	5953	6640	6260	46	1920	500	3980	10	1	9147948	583	52.64	1.75	12	0.67	121.00	3637.00	11950	20241113	-46.69	4635	20250409	37.43	7050	-9.65	20250228	4635	37.43	20250409	11950	-46.69	20241113	4635	37.43	20250409	1.52	Y	464580	500	45 억	439845	N	N	0	N	N
33	20250513	091251	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6380	-40	5	-0.62	139212375	21599	10.36	6490	6600	6350	8340	4500	6420	6445.32	4.81	-8566	6713	6566	6333	6186	5953	6640	6260	46	1920	500	3980	10	1	9147948	584	52.73	1.75	12	0.24	121.00	3637.00	11950	20241113	-46.61	4635	20250409	37.65	7050	-9.50	20250228	4635	37.65	20250409	11950	-46.61	20241113	4635	37.65	20250409	1.52	Y	464580	500	45 억	439845	N	N	0	N	N
34	20250512	161219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6420	280	2	4.56	1305672700	207415	254.07	6100	6480	6100	7980	4300	6140	6294.98	4.28	28333	6380	6260	6130	6010	5880	6195	5945	46	1840	500	3800	10	1	9147948	587	53.06	1.77	12	2.27	121.00	3637.00	11950	20241113	-46.28	4635	20250409	38.51	7050	-8.94	20250228	4635	38.51	20250409	11950	-46.28	20241113	4635	38.51	20250409	1.58	Y	464580	500	45 억	391445	N	N	110	N	N
35	20250512	151233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6390	250	2	4.07	1120061300	178478	218.62	6100	6390	6100	7980	4300	6140	6275.63	4.28	24916	6380	6260	6130	6010	5880	6195	5945	46	1840	500	3800	10	1	9147948	585	52.81	1.76	12	1.95	121.00	3637.00	11950	20241113	-46.53	4635	20250409	37.86	7050	-9.36	20250228	4635	37.86	20250409	11950	-46.53	20241113	4635	37.86	20250409	1.58	Y	464580	500	45 억	391445	N	N	110	N	N
36	20250512	141231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	140	2	2.28	672012480	107578	131.78	6100	6340	6100	7980	4300	6140	6246.75	4.28	225	6380	6260	6130	6010	5880	6195	5945	46	1840	500	3800	10	1	9147948	574	51.90	1.73	12	1.18	121.00	3637.00	11950	20241113	-47.45	4635	20250409	35.49	7050	-10.92	20250228	4635	35.49	20250409	11950	-47.45	20241113	4635	35.49	20250409	1.58	Y	464580	500	45 억	391445	N	N	110	N	N
37	20250512	131229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6290	150	2	2.44	500102460	80281	98.34	6100	6300	6100	7980	4300	6140	6229.40	4.28	-10292	6380	6260	6130	6010	5880	6195	5945	46	1840	500	3800	10	1	9147948	575	51.98	1.73	12	0.88	121.00	3637.00	11950	20241113	-47.36	4635	20250409	35.71	7050	-10.78	20250228	4635	35.71	20250409	11950	-47.36	20241113	4635	35.71	20250409	1.58	Y	464580	500	45 억	391445	N	N	110	N	N
38	20250512	121231	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	100	2	1.63	462460200	74276	90.98	6100	6300	6100	7980	4300	6140	6226.24	4.28	-12937	6380	6260	6130	6010	5880	6195	5945	46	1840	500	3800	10	1	9147948	571	51.57	1.72	12	0.81	121.00	3637.00	11950	20241113	-47.78	4635	20250409	34.63	7050	-11.49	20250228	4635	34.63	20250409	11950	-47.78	20241113	4635	34.63	20250409	1.58	Y	464580	500	45 억	391445	N	N	110	N	N
39	20250512	111230	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6250	110	2	1.79	364101860	58577	71.75	6100	6290	6100	7980	4300	6140	6215.78	4.28	-9240	6380	6260	6130	6010	5880	6195	5945	46	1840	500	3800	10	1	9147948	572	51.65	1.72	12	0.64	121.00	3637.00	11950	20241113	-47.70	4635	20250409	34.84	7050	-11.35	20250228	4635	34.84	20250409	11950	-47.70	20241113	4635	34.84	20250409	1.58	Y	464580	500	45 억	391445	N	N	110	N	N
40	20250512	101226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	100	2	1.63	279279210	44932	55.04	6100	6290	6100	7980	4300	6140	6215.60	4.28	-12629	6380	6260	6130	6010	5880	6195	5945	46	1840	500	3800	10	1	9147948	571	51.57	1.72	12	0.49	121.00	3637.00	11950	20241113	-47.78	4635	20250409	34.63	7050	-11.49	20250228	4635	34.63	20250409	11950	-47.78	20241113	4635	34.63	20250409	1.58	Y	464580	500	45 억	391445	N	N	110	N	N
41	20250512	091229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	50	2	0.81	27110780	4370	5.35	6100	6250	6100	7980	4300	6140	6203.84	4.28	1668	6380	6260	6130	6010	5880	6195	5945	46	1840	500	3800	10	1	9147948	566	51.16	1.70	12	0.05	121.00	3637.00	11950	20241113	-48.20	4635	20250409	33.55	7050	-12.20	20250228	4635	33.55	20250409	11950	-48.20	20241113	4635	33.55	20250409	1.58	Y	464580	500	45 억	391445	N	N	110	N	N
42	20250509	161219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6140	-70	5	-1.13	497903285	80994	63.74	6210	6250	6000	8070	4350	6210	6147.41	4.07	18192	6630	6420	6210	6000	5790	6525	6105	46	1860	500	3850	10	1	9147948	562	50.74	1.69	12	0.89	121.00	3637.00	11950	20241113	-48.62	4635	20250409	32.47	7050	-12.91	20250228	4635	32.47	20250409	11950	-48.62	20241113	4635	32.47	20250409	1.60	Y	464580	500	45 억	372340	N	N	110	N	N
43	20250509	151232	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	-40	5	-0.64	460536285	74932	58.96	6210	6250	6000	8070	4350	6210	6146.06	4.07	18010	6630	6420	6210	6000	5790	6525	6105	46	1860	500	3850	10	1	9147948	564	50.99	1.70	12	0.82	121.00	3637.00	11950	20241113	-48.37	4635	20250409	33.12	7050	-12.48	20250228	4635	33.12	20250409	11950	-48.37	20241113	4635	33.12	20250409	1.60	Y	464580	500	45 억	372340	N	N	0	N	N
44	20250509	141227	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	-30	5	-0.48	256117935	41644	32.77	6210	6250	6000	8070	4350	6210	6150.18	4.07	-3513	6630	6420	6210	6000	5790	6525	6105	46	1860	500	3850	10	1	9147948	565	51.07	1.70	12	0.46	121.00	3637.00	11950	20241113	-48.28	4635	20250409	33.33	7050	-12.34	20250228	4635	33.33	20250409	11950	-48.28	20241113	4635	33.33	20250409	1.60	Y	464580	500	45 억	372340	N	N	0	N	N
45	20250509	131226	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6190	-20	5	-0.32	217775895	35427	27.88	6210	6250	6000	8070	4350	6210	6147.17	4.07	-3792	6630	6420	6210	6000	5790	6525	6105	46	1860	500	3850	10	1	9147948	566	51.16	1.70	12	0.39	121.00	3637.00	11950	20241113	-48.20	4635	20250409	33.55	7050	-12.20	20250228	4635	33.55	20250409	11950	-48.20	20241113	4635	33.55	20250409	1.60	Y	464580	500	45 억	372340	N	N	0	N	N
46	20250509	121229	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	0	3	0.00	191736995	31224	24.57	6210	6230	6000	8070	4350	6210	6140.69	4.07	-1634	6630	6420	6210	6000	5790	6525	6105	46	1860	500	3850	10	1	9147948	568	51.32	1.71	12	0.34	121.00	3637.00	11950	20241113	-48.03	4635	20250409	33.98	7050	-11.91	20250228	4635	33.98	20250409	11950	-48.03	20241113	4635	33.98	20250409	1.60	Y	464580	500	45 억	372340	N	N	0	N	N
47	20250509	111223	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6170	-40	5	-0.64	167872845	27375	21.54	6210	6210	6000	8070	4350	6210	6132.34	4.07	-1675	6630	6420	6210	6000	5790	6525	6105	46	1860	500	3850	10	1	9147948	564	50.99	1.70	12	0.30	121.00	3637.00	11950	20241113	-48.37	4635	20250409	33.12	7050	-12.48	20250228	4635	33.12	20250409	11950	-48.37	20241113	4635	33.12	20250409	1.60	Y	464580	500	45 억	372340	N	N	0	N	N
48	20250509	101228	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6120	-90	5	-1.45	126499970	20647	16.25	6210	6210	6000	8070	4350	6210	6126.80	4.07	-353	6630	6420	6210	6000	5790	6525	6105	46	1860	500	3850	10	1	9147948	560	50.58	1.68	12	0.23	121.00	3637.00	11950	20241113	-48.79	4635	20250409	32.04	7050	-13.19	20250228	4635	32.04	20250409	11950	-48.79	20241113	4635	32.04	20250409	1.60	Y	464580	500	45 억	372340	N	N	0	N	N
49	20250509	091233	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6150	-60	5	-0.97	47871520	7782	6.12	6210	6210	6000	8070	4350	6210	6151.57	4.07	438	6630	6420	6210	6000	5790	6525	6105	46	1860	500	3850	10	1	9147948	563	50.83	1.69	12	0.09	121.00	3637.00	11950	20241113	-48.54	4635	20250409	32.69	7050	-12.77	20250228	4635	32.69	20250409	11950	-48.54	20241113	4635	32.69	20250409	1.60	Y	464580	500	45 억	372340	N	N	0	N	N
50	20250508	161210	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6210	210	2	3.50	788732265	126788	90.24	6020	6420	6000	7800	4200	6000	6220.87	3.89	16526	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	568	51.32	1.71	12	1.39	121.00	3637.00	11950	20241113	-48.03	4635	20250409	33.98	7050	-11.91	20250228	4635	33.98	20250409	11950	-48.03	20241113	4635	33.98	20250409	1.50	Y	464580	500	45 억	356138	N	N	0	N	N
51	20250508	151224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	240	2	4.00	757912215	121834	86.71	6020	6420	6000	7800	4200	6000	6220.86	3.89	16317	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	571	51.57	1.72	12	1.33	121.00	3637.00	11950	20241113	-47.78	4635	20250409	34.63	7050	-11.49	20250228	4635	34.63	20250409	11950	-47.78	20241113	4635	34.63	20250409	1.50	Y	464580	500	45 억	356138	N	N	0	N	N
52	20250508	141221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6250	250	2	4.17	678635135	109109	77.65	6020	6420	6000	7800	4200	6000	6219.79	3.89	14439	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	572	51.65	1.72	12	1.19	121.00	3637.00	11950	20241113	-47.70	4635	20250409	34.84	7050	-11.35	20250228	4635	34.84	20250409	11950	-47.70	20241113	4635	34.84	20250409	1.50	Y	464580	500	45 억	356138	N	N	0	N	N
53	20250508	131221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6220	220	2	3.67	645958250	103872	73.93	6020	6420	6000	7800	4200	6000	6218.79	3.89	12626	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	569	51.40	1.71	12	1.14	121.00	3637.00	11950	20241113	-47.95	4635	20250409	34.20	7050	-11.77	20250228	4635	34.20	20250409	11950	-47.95	20241113	4635	34.20	20250409	1.50	Y	464580	500	45 억	356138	N	N	0	N	N
54	20250508	121221	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6220	220	2	3.67	607447070	97667	69.51	6020	6420	6000	7800	4200	6000	6219.57	3.89	11974	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	569	51.40	1.71	12	1.07	121.00	3637.00	11950	20241113	-47.95	4635	20250409	34.20	7050	-11.77	20250228	4635	34.20	20250409	11950	-47.95	20241113	4635	34.20	20250409	1.50	Y	464580	500	45 억	356138	N	N	0	N	N
55	20250508	111217	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6320	320	2	5.33	488466820	78536	55.90	6020	6420	6000	7800	4200	6000	6219.65	3.89	10458	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	578	52.23	1.74	12	0.86	121.00	3637.00	11950	20241113	-47.11	4635	20250409	36.35	7050	-10.35	20250228	4635	36.35	20250409	11950	-47.11	20241113	4635	36.35	20250409	1.50	Y	464580	500	45 억	356138	N	N	0	N	N
56	20250508	101219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6200	200	2	3.33	212247000	34745	24.73	6020	6220	6000	7800	4200	6000	6108.71	3.89	1252	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	567	51.24	1.70	12	0.38	121.00	3637.00	11950	20241113	-48.12	4635	20250409	33.76	7050	-12.06	20250228	4635	33.76	20250409	11950	-48.12	20241113	4635	33.76	20250409	1.50	Y	464580	500	45 억	356138	N	N	0	N	N
57	20250508	091224	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6060	60	2	1.00	68580700	11380	8.10	6020	6160	6000	7800	4200	6000	6026.42	3.89	-426	6453	6226	6103	5876	5753	6165	5815	46	1800	500	3720	10	1	9147948	554	50.08	1.67	12	0.12	121.00	3637.00	11950	20241113	-49.29	4635	20250409	30.74	7050	-14.04	20250228	4635	30.74	20250409	11950	-49.29	20241113	4635	30.74	20250409	1.50	Y	464580	500	45 억	356138	N	N	0	N	N
58	20250502	161205	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6240	240	2	4.00	3347976270	528301	605.71	6250	6590	6000	7800	4200	6000	6337.31	3.21	52438	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	571	51.57	1.72	12	5.78	121.00	3637.00	11950	20241113	-47.78	4635	20250409	34.63	7050	-11.49	20250228	4635	34.63	20250409	11950	-47.78	20241113	4635	34.63	20250409	1.43	Y	464580	500	45 억	293499	N	N	235	N	N
59	20250502	151219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6310	310	2	5.17	3225456580	508723	583.26	6250	6590	6000	7800	4200	6000	6340.30	3.21	49337	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	577	52.15	1.73	12	5.56	121.00	3637.00	11950	20241113	-47.20	4635	20250409	36.14	7050	-10.50	20250228	4635	36.14	20250409	11950	-47.20	20241113	4635	36.14	20250409	1.43	Y	464580	500	45 억	293499	N	N	0	N	N
60	20250502	141218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6300	300	2	5.00	2977776860	469325	538.09	6250	6590	6000	7800	4200	6000	6344.81	3.21	47294	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	576	52.07	1.73	12	5.13	121.00	3637.00	11950	20241113	-47.28	4635	20250409	35.92	7050	-10.64	20250228	4635	35.92	20250409	11950	-47.28	20241113	4635	35.92	20250409	1.43	Y	464580	500	45 억	293499	N	N	0	N	N
61	20250502	131218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6440	440	2	7.33	2611616330	411731	472.06	6250	6590	6000	7800	4200	6000	6343.02	3.21	40197	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	589	53.22	1.77	12	4.50	121.00	3637.00	11950	20241113	-46.11	4635	20250409	38.94	7050	-8.65	20250228	4635	38.94	20250409	11950	-46.11	20241113	4635	38.94	20250409	1.43	Y	464580	500	45 억	293499	N	N	0	N	N
62	20250502	121218	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6330	330	2	5.50	2372324150	374309	429.16	6250	6590	6000	7800	4200	6000	6337.88	3.21	41502	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	579	52.31	1.74	12	4.09	121.00	3637.00	11950	20241113	-47.03	4635	20250409	36.57	7050	-10.21	20250228	4635	36.57	20250409	11950	-47.03	20241113	4635	36.57	20250409	1.43	Y	464580	500	45 억	293499	N	N	0	N	N
63	20250502	111216	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6280	280	2	4.67	2059803565	324723	372.30	6250	6590	6000	7800	4200	6000	6343.26	3.21	21250	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	574	51.90	1.73	12	3.55	121.00	3637.00	11950	20241113	-47.45	4635	20250409	35.49	7050	-10.92	20250228	4635	35.49	20250409	11950	-47.45	20241113	4635	35.49	20250409	1.43	Y	464580	500	45 억	293499	N	N	0	N	N
64	20250502	101214	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6350	350	2	5.83	1786846825	281316	322.54	6250	6590	6000	7800	4200	6000	6351.74	3.21	20544	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	581	52.48	1.75	12	3.08	121.00	3637.00	11950	20241113	-46.86	4635	20250409	37.00	7050	-9.93	20250228	4635	37.00	20250409	11950	-46.86	20241113	4635	37.00	20250409	1.43	Y	464580	500	45 억	293499	N	N	0	N	N
65	20250502	091219	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	6180	180	2	3.00	333929870	54440	62.42	6250	6250	6000	7800	4200	6000	6133.91	3.21	-19858	6086	6042	5956	5912	5826	6065	5935	46	1800	500	3720	10	1	9147948	565	51.07	1.70	12	0.60	121.00	3637.00	11950	20241113	-48.28	4635	20250409	33.33	7050	-12.34	20250228	4635	33.33	20250409	11950	-48.28	20241113	4635	33.33	20250409	1.43	Y	464580	500	45 억	293499	N	N	0	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History