KissMeData/033830/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

26 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	-1	5	-0.13	119462428	156644	123.61	756	769	754	994	536	765	762.64	1	779	772	763	756	747	775	759	500	229	500	550	1	1	100000000	764	20.11	0.58	12	0.16	38.00	1318.00	1028	20241216	-25.68	684	20240909	11.70	980	-22.04	20250407	700	9.14	20250429	1028	-25.68	20241216	684	11.70	20240909	1.40	Y	033830	500	500 억	N	N	193	N	N
3	20250516	150345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	760	-5	5	-0.65	106678115	139843	110.35	756	769	754	994	536	765	762.84	1	779	772	763	756	747	775	759	500	229	500	550	1	1	100000000	760	20.00	0.58	12	0.14	38.00	1318.00	1028	20241216	-26.07	684	20240909	11.11	980	-22.45	20250407	700	8.57	20250429	1028	-26.07	20241216	684	11.11	20240909	1.40	Y	033830	500	500 억	N	N	193	N	N
4	20250516	140344	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	-4	5	-0.52	84113651	110024	86.82	756	769	756	994	536	765	764.50	320	779	772	763	756	747	775	759	500	229	500	550	1	1	100000000	761	20.03	0.58	12	0.11	38.00	1318.00	1028	20241216	-25.97	684	20240909	11.26	980	-22.35	20250407	700	8.71	20250429	1028	-25.97	20241216	684	11.26	20240909	1.40	Y	033830	500	500 억	N	N	193	N	N
5	20250516	130343	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	-4	5	-0.52	76572844	100097	78.99	756	769	756	994	536	765	764.99	320	779	772	763	756	747	775	759	500	229	500	550	1	1	100000000	761	20.03	0.58	12	0.10	38.00	1318.00	1028	20241216	-25.97	684	20240909	11.26	980	-22.35	20250407	700	8.71	20250429	1028	-25.97	20241216	684	11.26	20240909	1.40	Y	033830	500	500 억	N	N	193	N	N
6	20250516	120342	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	-3	5	-0.39	75500841	98690	77.88	756	769	756	994	536	765	765.03	320	779	772	763	756	747	775	759	500	229	500	550	1	1	100000000	762	20.05	0.58	12	0.10	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.40	Y	033830	500	500 억	N	N	193	N	N
7	20250516	110331	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	767	2	2	0.26	70772743	92492	72.99	756	769	756	994	536	765	765.18	320	779	772	763	756	747	775	759	500	229	500	550	1	1	100000000	767	20.18	0.58	12	0.09	38.00	1318.00	1028	20241216	-25.39	684	20240909	12.13	980	-21.73	20250407	700	9.57	20250429	1028	-25.39	20241216	684	12.13	20240909	1.40	Y	033830	500	500 억	N	N	193	N	N
8	20250516	100346	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	767	2	2	0.26	26976016	35356	27.90	756	768	756	994	536	765	762.98	1327	779	772	763	756	747	775	759	500	229	500	550	1	1	100000000	767	20.18	0.58	12	0.04	38.00	1318.00	1028	20241216	-25.39	684	20240909	12.13	980	-21.73	20250407	700	9.57	20250429	1028	-25.39	20241216	684	12.13	20240909	1.40	Y	033830	500	500 억	N	N	193	N	N
9	20250516	090345	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	-3	5	-0.39	2664906	3525	2.78	756	762	756	994	536	765	756.00	1327	779	772	763	756	747	775	759	500	229	500	550	1	1	100000000	762	20.05	0.58	12	0.00	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.40	Y	033830	500	500 억	N	N	193	N	N
10	20250515	160407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	765	5	2	0.66	96514963	126726	77.36	760	770	754	988	532	760	761.60	-85	780	769	761	750	742	766	747	500	228	500	540	1	1	100000000	765	20.13	0.58	12	0.13	38.00	1318.00	1028	20241216	-25.58	684	20240909	11.84	980	-21.94	20250407	700	9.29	20250429	1028	-25.58	20241216	684	11.84	20240909	1.38	Y	033830	500	500 억	N	N	193	N	N
11	20250515	150410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	763	3	2	0.39	91402831	120024	73.27	760	770	754	988	532	760	761.54	-85	780	769	761	750	742	766	747	500	228	500	540	1	1	100000000	763	20.08	0.58	12	0.12	38.00	1318.00	1028	20241216	-25.78	684	20240909	11.55	980	-22.14	20250407	700	9.00	20250429	1028	-25.78	20241216	684	11.55	20240909	1.38	Y	033830	500	500 억	N	N	227	N	N
12	20250515	140411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	1	2	0.13	71095724	93233	56.91	760	770	756	988	532	760	762.56	-85	780	769	761	750	742	766	747	500	228	500	540	1	1	100000000	761	20.03	0.58	12	0.09	38.00	1318.00	1028	20241216	-25.97	684	20240909	11.26	980	-22.35	20250407	700	8.71	20250429	1028	-25.97	20241216	684	11.26	20240909	1.38	Y	033830	500	500 억	N	N	227	N	N
13	20250515	130410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	1	2	0.13	29255410	38508	23.51	760	763	757	988	532	760	759.72	-85	780	769	761	750	742	766	747	500	228	500	540	1	1	100000000	761	20.03	0.58	12	0.04	38.00	1318.00	1028	20241216	-25.97	684	20240909	11.26	980	-22.35	20250407	700	8.71	20250429	1028	-25.97	20241216	684	11.26	20240909	1.38	Y	033830	500	500 억	N	N	227	N	N
14	20250515	120411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	759	-1	5	-0.13	19055379	25087	15.31	760	763	757	988	532	760	759.57	-85	780	769	761	750	742	766	747	500	228	500	540	1	1	100000000	759	19.97	0.58	12	0.03	38.00	1318.00	1028	20241216	-26.17	684	20240909	10.96	980	-22.55	20250407	700	8.43	20250429	1028	-26.17	20241216	684	10.96	20240909	1.38	Y	033830	500	500 억	N	N	227	N	N
15	20250515	110411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	759	-1	5	-0.13	12687536	16703	10.20	760	763	757	988	532	760	759.60	-84	780	769	761	750	742	766	747	500	228	500	540	1	1	100000000	759	19.97	0.58	12	0.02	38.00	1318.00	1028	20241216	-26.17	684	20240909	10.96	980	-22.55	20250407	700	8.43	20250429	1028	-26.17	20241216	684	10.96	20240909	1.38	Y	033830	500	500 억	N	N	227	N	N
16	20250515	100410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	758	-2	5	-0.26	9257908	12181	7.44	760	763	758	988	532	760	760.03	-84	780	769	761	750	742	766	747	500	228	500	540	1	1	100000000	758	19.95	0.58	12	0.01	38.00	1318.00	1028	20241216	-26.26	684	20240909	10.82	980	-22.65	20250407	700	8.29	20250429	1028	-26.26	20241216	684	10.82	20240909	1.38	Y	033830	500	500 억	N	N	227	N	N
17	20250515	090413	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	2	2	0.26	1350453	1776	1.08	760	762	760	988	532	760	760.39	-84	780	769	761	750	742	766	747	500	228	500	540	1	1	100000000	762	20.05	0.58	12	0.00	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.38	Y	033830	500	500 억	N	N	227	N	N
18	20250514	160407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	760	-6	5	-0.78	124398768	163811	105.08	770	772	753	995	537	766	759.40	5	776	770	762	756	748	774	760	500	229	500	550	1	1	100000000	760	20.00	0.58	12	0.16	38.00	1318.00	1028	20241216	-26.07	684	20240909	11.11	980	-22.45	20250407	700	8.57	20250429	1028	-26.07	20241216	684	11.11	20240909	1.38	Y	033830	500	500 억	N	N	227	N	N
19	20250514	150411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	763	-3	5	-0.39	110126135	144969	93.00	770	772	753	995	537	766	759.65	5	776	770	762	756	748	774	760	500	229	500	550	1	1	100000000	763	20.08	0.58	12	0.14	38.00	1318.00	1028	20241216	-25.78	684	20240909	11.55	980	-22.14	20250407	700	9.00	20250429	1028	-25.78	20241216	684	11.55	20240909	1.38	Y	033830	500	500 억	N	N	267	N	N
20	20250514	140409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	763	-3	5	-0.39	93881674	123561	79.26	770	772	753	995	537	766	759.80	5	776	770	762	756	748	774	760	500	229	500	550	1	1	100000000	763	20.08	0.58	12	0.12	38.00	1318.00	1028	20241216	-25.78	684	20240909	11.55	980	-22.14	20250407	700	9.00	20250429	1028	-25.78	20241216	684	11.55	20240909	1.38	Y	033830	500	500 억	N	N	267	N	N
21	20250514	130409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	758	-8	5	-1.04	85346373	112310	72.04	770	772	753	995	537	766	759.92	5	776	770	762	756	748	774	760	500	229	500	550	1	1	100000000	758	19.95	0.58	12	0.11	38.00	1318.00	1028	20241216	-26.26	684	20240909	10.82	980	-22.65	20250407	700	8.29	20250429	1028	-26.26	20241216	684	10.82	20240909	1.38	Y	033830	500	500 억	N	N	267	N	N
22	20250514	120409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	760	-6	5	-0.78	44446036	58212	37.34	770	772	757	995	537	766	763.52	5	776	770	762	756	748	774	760	500	229	500	550	1	1	100000000	760	20.00	0.58	12	0.06	38.00	1318.00	1028	20241216	-26.07	684	20240909	11.11	980	-22.45	20250407	700	8.57	20250429	1028	-26.07	20241216	684	11.11	20240909	1.38	Y	033830	500	500 억	N	N	267	N	N
23	20250514	110409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	-5	5	-0.65	40685920	53253	34.16	770	772	757	995	537	766	764.01	5	776	770	762	756	748	774	760	500	229	500	550	1	1	100000000	761	20.03	0.58	12	0.05	38.00	1318.00	1028	20241216	-25.97	684	20240909	11.26	980	-22.35	20250407	700	8.71	20250429	1028	-25.97	20241216	684	11.26	20240909	1.38	Y	033830	500	500 억	N	N	267	N	N
24	20250514	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	-4	5	-0.52	38379581	50215	32.21	770	772	757	995	537	766	764.31	5	776	770	762	756	748	774	760	500	229	500	550	1	1	100000000	762	20.05	0.58	12	0.05	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.38	Y	033830	500	500 억	N	N	267	N	N
25	20250514	090411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	770	4	2	0.52	11733122	15232	9.77	770	772	770	995	537	766	770.29	0	776	770	762	756	748	774	760	500	229	500	550	1	1	100000000	770	20.26	0.58	12	0.02	38.00	1318.00	1028	20241216	-25.10	684	20240909	12.57	980	-21.43	20250407	700	10.00	20250429	1028	-25.10	20241216	684	12.57	20240909	1.38	Y	033830	500	500 억	N	N	267	N	N
26	20250513	160403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	766	8	2	1.06	118368548	155785	68.67	759	768	754	985	531	758	759.82	0	788	772	764	748	740	769	745	500	227	500	540	1	1	100000000	766	20.16	0.58	12	0.16	38.00	1318.00	1028	20241216	-25.49	684	20240909	11.99	980	-21.84	20250407	700	9.43	20250429	1028	-25.49	20241216	684	11.99	20240909	1.49	Y	033830	500	500 억	N	N	267	N	N
27	20250513	150407	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	763	5	2	0.66	113331092	149206	65.77	759	768	754	985	531	758	759.56	0	788	772	764	748	740	769	745	500	227	500	540	1	1	100000000	763	20.08	0.58	12	0.15	38.00	1318.00	1028	20241216	-25.78	684	20240909	11.55	980	-22.14	20250407	700	9.00	20250429	1028	-25.78	20241216	684	11.55	20240909	1.49	Y	033830	500	500 억	N	N	0	N	N
28	20250513	140408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	760	2	2	0.26	109936884	144745	63.80	759	768	754	985	531	758	759.52	377	788	772	764	748	740	769	745	500	227	500	540	1	1	100000000	760	20.00	0.58	12	0.14	38.00	1318.00	1028	20241216	-26.07	684	20240909	11.11	980	-22.45	20250407	700	8.57	20250429	1028	-26.07	20241216	684	11.11	20240909	1.49	Y	033830	500	500 억	N	N	0	N	N
29	20250513	130409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	3	2	0.40	90390264	119008	52.46	759	768	754	985	531	758	759.53	387	788	772	764	748	740	769	745	500	227	500	540	1	1	100000000	761	20.03	0.58	12	0.12	38.00	1318.00	1028	20241216	-25.97	684	20240909	11.26	980	-22.35	20250407	700	8.71	20250429	1028	-25.97	20241216	684	11.26	20240909	1.49	Y	033830	500	500 억	N	N	0	N	N
30	20250513	120410	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	763	5	2	0.66	89319396	117599	51.84	759	768	754	985	531	758	759.53	387	788	772	764	748	740	769	745	500	227	500	540	1	1	100000000	763	20.08	0.58	12	0.12	38.00	1318.00	1028	20241216	-25.78	684	20240909	11.55	980	-22.14	20250407	700	9.00	20250429	1028	-25.78	20241216	684	11.55	20240909	1.49	Y	033830	500	500 억	N	N	0	N	N
31	20250513	110408	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	766	8	2	1.06	75712516	99768	43.98	759	767	754	985	531	758	758.89	0	788	772	764	748	740	769	745	500	227	500	540	1	1	100000000	766	20.16	0.58	12	0.10	38.00	1318.00	1028	20241216	-25.49	684	20240909	11.99	980	-21.84	20250407	700	9.43	20250429	1028	-25.49	20241216	684	11.99	20240909	1.49	Y	033830	500	500 억	N	N	0	N	N
32	20250513	100409	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	4	2	0.53	62884794	82997	36.58	759	763	754	985	531	758	757.68	0	788	772	764	748	740	769	745	500	227	500	540	1	1	100000000	762	20.05	0.58	12	0.08	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.49	Y	033830	500	500 억	N	N	0	N	N
33	20250513	090411	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	756	-2	5	-0.26	3828557	5048	2.23	759	760	756	985	531	758	758.43	0	788	772	764	748	740	769	745	500	227	500	540	1	1	100000000	756	19.89	0.57	12	0.01	38.00	1318.00	1028	20241216	-26.46	684	20240909	10.53	980	-22.86	20250407	700	8.00	20250429	1028	-26.46	20241216	684	10.53	20240909	1.49	Y	033830	500	500 억	N	N	0	N	N
34	20250512	160402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	758	-10	5	-1.30	172139189	225503	33.21	770	780	756	998	538	768	763.35	-2	794	780	766	752	738	774	746	500	230	500	550	1	1	100000000	758	19.95	0.58	12	0.23	38.00	1318.00	1028	20241216	-26.26	684	20240909	10.82	980	-22.65	20250407	700	8.29	20250429	1028	-26.26	20241216	684	10.82	20240909	1.49	Y	033830	500	500 억	N	N	329	N	N
35	20250512	150406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	760	-8	5	-1.04	157822331	206637	30.43	770	780	756	998	538	768	763.76	1	794	780	766	752	738	774	746	500	230	500	550	1	1	100000000	760	20.00	0.58	12	0.21	38.00	1318.00	1028	20241216	-26.07	684	20240909	11.11	980	-22.45	20250407	700	8.57	20250429	1028	-26.07	20241216	684	11.11	20240909	1.49	Y	033830	500	500 억	N	N	329	N	N
36	20250512	140405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	-4	5	-0.52	107343968	140161	20.64	770	780	757	998	538	768	765.86	1	794	780	766	752	738	774	746	500	230	500	550	1	1	100000000	764	20.11	0.58	12	0.14	38.00	1318.00	1028	20241216	-25.68	684	20240909	11.70	980	-22.04	20250407	700	9.14	20250429	1028	-25.68	20241216	684	11.70	20240909	1.49	Y	033830	500	500 억	N	N	329	N	N
37	20250512	130404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	769	1	2	0.13	91371962	119223	17.56	770	780	757	998	538	768	766.39	3641	794	780	766	752	738	774	746	500	230	500	550	1	1	100000000	769	20.24	0.58	12	0.12	38.00	1318.00	1028	20241216	-25.19	684	20240909	12.43	980	-21.53	20250407	700	9.86	20250429	1028	-25.19	20241216	684	12.43	20240909	1.49	Y	033830	500	500 억	N	N	329	N	N
38	20250512	120406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	771	3	2	0.39	89018784	116159	17.10	770	780	757	998	538	768	766.35	3641	794	780	766	752	738	774	746	500	230	500	550	1	1	100000000	771	20.29	0.58	12	0.12	38.00	1318.00	1028	20241216	-25.00	684	20240909	12.72	980	-21.33	20250407	700	10.14	20250429	1028	-25.00	20241216	684	12.72	20240909	1.49	Y	033830	500	500 억	N	N	329	N	N
39	20250512	110406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	769	1	2	0.13	82983919	108304	15.95	770	780	757	998	538	768	766.21	3641	794	780	766	752	738	774	746	500	230	500	550	1	1	100000000	769	20.24	0.58	12	0.11	38.00	1318.00	1028	20241216	-25.19	684	20240909	12.43	980	-21.53	20250407	700	9.86	20250429	1028	-25.19	20241216	684	12.43	20240909	1.49	Y	033830	500	500 억	N	N	329	N	N
40	20250512	100404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	6	2	0.78	66293711	86576	12.75	770	780	757	998	538	768	765.73	3641	794	780	766	752	738	774	746	500	230	500	550	1	1	100000000	774	20.37	0.59	12	0.09	38.00	1318.00	1028	20241216	-24.71	684	20240909	13.16	980	-21.02	20250407	700	10.57	20250429	1028	-24.71	20241216	684	13.16	20240909	1.49	Y	033830	500	500 억	N	N	329	N	N
41	20250512	090405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	773	5	2	0.65	23235945	30138	4.44	770	780	769	998	538	768	770.99	3640	794	780	766	752	738	774	746	500	230	500	550	1	1	100000000	773	20.34	0.59	12	0.03	38.00	1318.00	1028	20241216	-24.81	684	20240909	13.01	980	-21.12	20250407	700	10.43	20250429	1028	-24.81	20241216	684	13.01	20240909	1.49	Y	033830	500	500 억	N	N	329	N	N
42	20250509	160404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	768	23	2	3.09	522585005	679103	161.95	779	780	752	968	522	745	769.52	-3	786	765	754	733	722	760	728	500	223	500	530	1	1	100000000	768	20.21	0.58	12	0.68	38.00	1318.00	1028	20241216	-25.29	684	20240909	12.28	980	-21.63	20250407	700	9.71	20250429	1028	-25.29	20241216	684	12.28	20240909	1.37	Y	033830	500	500 억	N	N	329	N	N
43	20250509	150405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	17	2	2.28	506497584	658071	156.94	779	780	752	968	522	745	769.67	0	786	765	754	733	722	760	728	500	223	500	530	1	1	100000000	762	20.05	0.58	12	0.66	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.37	Y	033830	500	500 억	N	N	417	N	N
44	20250509	140404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	759	14	2	1.88	481504728	625091	149.07	779	780	752	968	522	745	770.30	0	786	765	754	733	722	760	728	500	223	500	530	1	1	100000000	759	19.97	0.58	12	0.63	38.00	1318.00	1028	20241216	-26.17	684	20240909	10.96	980	-22.55	20250407	700	8.43	20250429	1028	-26.17	20241216	684	10.96	20240909	1.37	Y	033830	500	500 억	N	N	417	N	N
45	20250509	130404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	764	19	2	2.55	457335585	593530	141.55	779	780	752	968	522	745	770.53	0	786	765	754	733	722	760	728	500	223	500	530	1	1	100000000	764	20.11	0.58	12	0.59	38.00	1318.00	1028	20241216	-25.68	684	20240909	11.70	980	-22.04	20250407	700	9.14	20250429	1028	-25.68	20241216	684	11.70	20240909	1.37	Y	033830	500	500 억	N	N	417	N	N
46	20250509	120404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	17	2	2.28	433060070	561601	133.93	779	780	752	968	522	745	771.12	0	786	765	754	733	722	760	728	500	223	500	530	1	1	100000000	762	20.05	0.58	12	0.56	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.37	Y	033830	500	500 억	N	N	417	N	N
47	20250509	110403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	17	2	2.28	412712236	534859	127.55	779	780	752	968	522	745	771.63	0	786	765	754	733	722	760	728	500	223	500	530	1	1	100000000	762	20.05	0.58	12	0.53	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.37	Y	033830	500	500 억	N	N	417	N	N
48	20250509	100406	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	754	9	2	1.21	372446305	482120	114.98	779	780	752	968	522	745	772.52	0	786	765	754	733	722	760	728	500	223	500	530	1	1	100000000	754	19.84	0.57	12	0.48	38.00	1318.00	1028	20241216	-26.65	684	20240909	10.23	980	-23.06	20250407	700	7.71	20250429	1028	-26.65	20241216	684	10.23	20240909	1.37	Y	033830	500	500 억	N	N	417	N	N
49	20250509	090405	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	774	29	2	3.89	209691325	270012	64.39	779	780	752	968	522	745	776.60	0	786	765	754	733	722	760	728	500	223	500	530	1	1	100000000	774	20.37	0.59	12	0.27	38.00	1318.00	1028	20241216	-24.71	684	20240909	13.16	980	-21.02	20250407	700	10.57	20250429	1028	-24.71	20241216	684	13.16	20240909	1.37	Y	033830	500	500 억	N	N	417	N	N
50	20250508	160359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	745	-4	5	-0.53	197860789	260499	64.20	775	775	743	973	525	749	759.55	0	766	757	745	736	724	751	730	500	224	500	530	1	1	100000000	745	19.61	0.57	12	0.26	38.00	1318.00	1028	20241216	-27.53	684	20240909	8.92	980	-23.98	20250407	700	6.43	20250429	1028	-27.53	20241216	684	8.92	20240909	1.46	Y	033830	500	500 억	N	N	417	N	N
51	20250508	150404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	751	2	2	0.27	174150262	228747	56.38	775	775	743	973	525	749	761.32	0	766	757	745	736	724	751	730	500	224	500	530	1	1	100000000	751	19.76	0.57	12	0.23	38.00	1318.00	1028	20241216	-26.95	684	20240909	9.80	980	-23.37	20250407	700	7.29	20250429	1028	-26.95	20241216	684	9.80	20240909	1.46	Y	033830	500	500 억	N	N	291	N	N
52	20250508	140403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	750	1	2	0.13	161718154	212165	52.29	775	775	743	973	525	749	762.23	0	766	757	745	736	724	751	730	500	224	500	530	1	1	100000000	750	19.74	0.57	12	0.21	38.00	1318.00	1028	20241216	-27.04	684	20240909	9.65	980	-23.47	20250407	700	7.14	20250429	1028	-27.04	20241216	684	9.65	20240909	1.46	Y	033830	500	500 억	N	N	291	N	N
53	20250508	130403	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	750	1	2	0.13	158549802	207920	51.24	775	775	743	973	525	749	762.55	0	766	757	745	736	724	751	730	500	224	500	530	1	1	100000000	750	19.74	0.57	12	0.21	38.00	1318.00	1028	20241216	-27.04	684	20240909	9.65	980	-23.47	20250407	700	7.14	20250429	1028	-27.04	20241216	684	9.65	20240909	1.46	Y	033830	500	500 억	N	N	291	N	N
54	20250508	120401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	747	-2	5	-0.27	149713014	196067	48.32	775	775	743	973	525	749	763.58	0	766	757	745	736	724	751	730	500	224	500	530	1	1	100000000	747	19.66	0.57	12	0.20	38.00	1318.00	1028	20241216	-27.33	684	20240909	9.21	980	-23.78	20250407	700	6.71	20250429	1028	-27.33	20241216	684	9.21	20240909	1.46	Y	033830	500	500 억	N	N	291	N	N
55	20250508	110402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	752	3	2	0.40	138754805	181416	44.71	775	775	743	973	525	749	764.84	0	766	757	745	736	724	751	730	500	224	500	530	1	1	100000000	752	19.79	0.57	12	0.18	38.00	1318.00	1028	20241216	-26.85	684	20240909	9.94	980	-23.27	20250407	700	7.43	20250429	1028	-26.85	20241216	684	9.94	20240909	1.46	Y	033830	500	500 억	N	N	291	N	N
56	20250508	100402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	754	5	2	0.67	126293624	164799	40.62	775	775	743	973	525	749	766.35	0	766	757	745	736	724	751	730	500	224	500	530	1	1	100000000	754	19.84	0.57	12	0.16	38.00	1318.00	1028	20241216	-26.65	684	20240909	10.23	980	-23.06	20250407	700	7.71	20250429	1028	-26.65	20241216	684	10.23	20240909	1.46	Y	033830	500	500 억	N	N	291	N	N
57	20250508	090404	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	751	2	2	0.27	99296858	128764	31.74	775	775	751	973	525	749	771.15	0	766	757	745	736	724	751	730	500	224	500	530	1	1	100000000	751	19.76	0.57	12	0.13	38.00	1318.00	1028	20241216	-26.95	684	20240909	9.80	980	-23.37	20250407	700	7.29	20250429	1028	-26.95	20241216	684	9.80	20240909	1.46	Y	033830	500	500 억	N	N	291	N	N
58	20250502	160359	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	754	-4	5	-0.53	343783952	448722	75.34	780	799	750	985	531	758	766.17	-15	776	767	753	744	730	771	748	500	227	500	540	1	1	100000000	754	19.84	0.57	12	0.45	38.00	1318.00	1028	20241216	-26.65	684	20240909	10.23	980	-23.06	20250407	700	7.71	20250429	1028	-26.65	20241216	684	10.23	20240909	1.42	Y	033830	500	500 억	N	N	166	N	N
59	20250502	150402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	751	-7	5	-0.92	339014406	442396	74.28	780	799	750	985	531	758	766.31	-15	776	767	753	744	730	771	748	500	227	500	540	1	1	100000000	751	19.76	0.57	12	0.44	38.00	1318.00	1028	20241216	-26.95	684	20240909	9.80	980	-23.37	20250407	700	7.29	20250429	1028	-26.95	20241216	684	9.80	20240909	1.42	Y	033830	500	500 억	N	N	0	N	N
60	20250502	140402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	761	3	2	0.40	307875712	401077	67.34	780	799	750	985	531	758	767.62	-15	776	767	753	744	730	771	748	500	227	500	540	1	1	100000000	761	20.03	0.58	12	0.40	38.00	1318.00	1028	20241216	-25.97	684	20240909	11.26	980	-22.35	20250407	700	8.71	20250429	1028	-25.97	20241216	684	11.26	20240909	1.42	Y	033830	500	500 억	N	N	0	N	N
61	20250502	130402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	755	-3	5	-0.40	301240332	392337	65.88	780	799	750	985	531	758	767.81	-15	776	767	753	744	730	771	748	500	227	500	540	1	1	100000000	755	19.87	0.57	12	0.39	38.00	1318.00	1028	20241216	-26.56	684	20240909	10.38	980	-22.96	20250407	700	7.86	20250429	1028	-26.56	20241216	684	10.38	20240909	1.42	Y	033830	500	500 억	N	N	0	N	N
62	20250502	120402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	756	-2	5	-0.26	282751648	367769	61.75	780	799	750	985	531	758	768.83	-15	776	767	753	744	730	771	748	500	227	500	540	1	1	100000000	756	19.89	0.57	12	0.37	38.00	1318.00	1028	20241216	-26.46	684	20240909	10.53	980	-22.86	20250407	700	8.00	20250429	1028	-26.46	20241216	684	10.53	20240909	1.42	Y	033830	500	500 억	N	N	0	N	N
63	20250502	110402	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	757	-1	5	-0.13	221932279	286822	48.16	780	799	757	985	531	758	773.76	-16	776	767	753	744	730	771	748	500	227	500	540	1	1	100000000	757	19.92	0.57	12	0.29	38.00	1318.00	1028	20241216	-26.36	684	20240909	10.67	980	-22.76	20250407	700	8.14	20250429	1028	-26.36	20241216	684	10.67	20240909	1.42	Y	033830	500	500 억	N	N	0	N	N
64	20250502	100400	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	762	4	2	0.53	197282205	254322	42.70	780	799	758	985	531	758	775.72	-16	776	767	753	744	730	771	748	500	227	500	540	1	1	100000000	762	20.05	0.58	12	0.25	38.00	1318.00	1028	20241216	-25.88	684	20240909	11.40	980	-22.24	20250407	700	8.86	20250429	1028	-25.88	20241216	684	11.40	20240909	1.42	Y	033830	500	500 억	N	N	0	N	N
65	20250502	090401	57	100.00	KOSDAQ	오락·문화	N	N	N	N	N	770	12	2	1.58	116045907	148830	24.99	780	785	770	985	531	758	779.72	0	776	767	753	744	730	771	748	500	227	500	540	1	1	100000000	770	20.26	0.58	12	0.15	38.00	1318.00	1028	20241216	-25.10	684	20240909	12.57	980	-21.43	20250407	700	10.00	20250429	1028	-25.10	20241216	684	12.57	20240909	1.42	Y	033830	500	500 억	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History