KissMeData/044960/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160419	57	100.00	KOSDAQ	유통	N	N	N	N	N	4445	20	2	0.45	706338402	159271	45.81	4425	4470	4405	5750	3100	4425	4434.77	0.50	4964	4611	4517	4471	4377	4331	4495	4355	63	1325	500	3180	5	1	12641883	562	15.17	1.11	12	1.26	293.00	4009.00	6020	20240617	-26.16	4100	20250409	8.41	5140	-13.52	20250107	4100	8.41	20250409	6020	-26.16	20240617	4100	8.41	20250409	2.40	Y	044960	500	63 억	62757	N	N	11306	N	N
3	20250516	150423	57	100.00	KOSDAQ	유통	N	N	N	N	N	4430	5	2	0.11	626357047	141273	40.64	4425	4470	4405	5750	3100	4425	4433.67	0.50	3808	4611	4517	4471	4377	4331	4495	4355	63	1325	500	3180	5	1	12641883	560	15.12	1.11	12	1.12	293.00	4009.00	6020	20240617	-26.41	4100	20250409	8.05	5140	-13.81	20250107	4100	8.05	20250409	6020	-26.41	20240617	4100	8.05	20250409	2.40	Y	044960	500	63 억	62757	N	N	4772	N	N
4	20250516	140422	57	100.00	KOSDAQ	유통	N	N	N	N	N	4435	10	2	0.23	496259682	112042	32.23	4425	4460	4405	5750	3100	4425	4429.23	0.50	6424	4611	4517	4471	4377	4331	4495	4355	63	1325	500	3180	5	1	12641883	561	15.14	1.11	12	0.89	293.00	4009.00	6020	20240617	-26.33	4100	20250409	8.17	5140	-13.72	20250107	4100	8.17	20250409	6020	-26.33	20240617	4100	8.17	20250409	2.40	Y	044960	500	63 억	62757	N	N	4772	N	N
5	20250516	130420	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	25	2	0.56	447455782	101041	29.06	4425	4460	4405	5750	3100	4425	4428.46	0.50	10242	4611	4517	4471	4377	4331	4495	4355	63	1325	500	3180	5	1	12641883	563	15.19	1.11	12	0.80	293.00	4009.00	6020	20240617	-26.08	4100	20250409	8.54	5140	-13.42	20250107	4100	8.54	20250409	6020	-26.08	20240617	4100	8.54	20250409	2.40	Y	044960	500	63 억	62757	N	N	4772	N	N
6	20250516	120419	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	15	2	0.34	355798365	80414	23.13	4425	4450	4405	5750	3100	4425	4424.58	0.50	8876	4611	4517	4471	4377	4331	4495	4355	63	1325	500	3180	5	1	12641883	561	15.15	1.11	12	0.64	293.00	4009.00	6020	20240617	-26.25	4100	20250409	8.29	5140	-13.62	20250107	4100	8.29	20250409	6020	-26.25	20240617	4100	8.29	20250409	2.40	Y	044960	500	63 억	62757	N	N	4772	N	N
7	20250516	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	15	2	0.34	288928700	65354	18.80	4425	4450	4405	5750	3100	4425	4420.97	0.50	17803	4611	4517	4471	4377	4331	4495	4355	63	1325	500	3180	5	1	12641883	561	15.15	1.11	12	0.52	293.00	4009.00	6020	20240617	-26.25	4100	20250409	8.29	5140	-13.62	20250107	4100	8.29	20250409	6020	-26.25	20240617	4100	8.29	20250409	2.40	Y	044960	500	63 억	62757	N	N	4772	N	N
8	20250516	100423	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	0	3	0.00	212555915	48113	13.84	4425	4450	4405	5750	3100	4425	4417.84	0.50	11777	4611	4517	4471	4377	4331	4495	4355	63	1325	500	3180	5	1	12641883	559	15.10	1.10	12	0.38	293.00	4009.00	6020	20240617	-26.50	4100	20250409	7.93	5140	-13.91	20250107	4100	7.93	20250409	6020	-26.50	20240617	4100	7.93	20250409	2.40	Y	044960	500	63 억	62757	N	N	4772	N	N
9	20250516	090422	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	0	3	0.00	30388700	6858	1.97	4425	4450	4425	5750	3100	4425	4431.20	0.50	9	4611	4517	4471	4377	4331	4495	4355	63	1325	500	3180	5	1	12641883	559	15.10	1.10	12	0.05	293.00	4009.00	6020	20240617	-26.50	4100	20250409	7.93	5140	-13.91	20250107	4100	7.93	20250409	6020	-26.50	20240617	4100	7.93	20250409	2.40	Y	044960	500	63 억	62757	N	N	4772	N	N
10	20250515	160450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4425	-135	5	-2.96	1528295276	340772	25.81	4560	4565	4425	5920	3195	4560	4484.91	0.85	-44566	5000	4780	4625	4405	4250	4702	4327	63	1360	500	3280	5	1	12641883	559	15.10	1.10	12	2.70	293.00	4009.00	6020	20240617	-26.50	4100	20250409	7.93	5140	-13.91	20250107	4100	7.93	20250409	6020	-26.50	20240617	4100	7.93	20250409	2.04	Y	044960	500	63 억	107323	N	N	4772	N	N
11	20250515	150453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4440	-120	5	-2.63	1437571241	320301	24.26	4560	4565	4430	5920	3195	4560	4488.19	0.85	-43996	5000	4780	4625	4405	4250	4702	4327	63	1360	500	3280	5	1	12641883	561	15.15	1.11	12	2.53	293.00	4009.00	6020	20240617	-26.25	4100	20250409	8.29	5140	-13.62	20250107	4100	8.29	20250409	6020	-26.25	20240617	4100	8.29	20250409	2.04	Y	044960	500	63 억	107323	N	N	4525	N	N
12	20250515	140455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4450	-110	5	-2.41	1313511391	292342	22.14	4560	4565	4435	5920	3195	4560	4493.06	0.85	-45374	5000	4780	4625	4405	4250	4702	4327	63	1360	500	3280	5	1	12641883	563	15.19	1.11	12	2.31	293.00	4009.00	6020	20240617	-26.08	4100	20250409	8.54	5140	-13.42	20250107	4100	8.54	20250409	6020	-26.08	20240617	4100	8.54	20250409	2.04	Y	044960	500	63 억	107323	N	N	4525	N	N
13	20250515	130454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	-80	5	-1.75	1169064656	259915	19.69	4560	4565	4455	5920	3195	4560	4497.87	0.85	-46644	5000	4780	4625	4405	4250	4702	4327	63	1360	500	3280	5	1	12641883	566	15.29	1.12	12	2.06	293.00	4009.00	6020	20240617	-25.58	4100	20250409	9.27	5140	-12.84	20250107	4100	9.27	20250409	6020	-25.58	20240617	4100	9.27	20250409	2.04	Y	044960	500	63 억	107323	N	N	4525	N	N
14	20250515	120455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4480	-80	5	-1.75	1040247666	231108	17.50	4560	4565	4455	5920	3195	4560	4501.13	0.85	-41392	5000	4780	4625	4405	4250	4702	4327	63	1360	500	3280	5	1	12641883	566	15.29	1.12	12	1.83	293.00	4009.00	6020	20240617	-25.58	4100	20250409	9.27	5140	-12.84	20250107	4100	9.27	20250409	6020	-25.58	20240617	4100	9.27	20250409	2.04	Y	044960	500	63 억	107323	N	N	4525	N	N
15	20250515	110454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	-60	5	-1.32	896208966	198943	15.07	4560	4565	4455	5920	3195	4560	4504.85	0.85	-37425	5000	4780	4625	4405	4250	4702	4327	63	1360	500	3280	5	1	12641883	569	15.36	1.12	12	1.57	293.00	4009.00	6020	20240617	-25.25	4100	20250409	9.76	5140	-12.45	20250107	4100	9.76	20250409	6020	-25.25	20240617	4100	9.76	20250409	2.04	Y	044960	500	63 억	107323	N	N	4525	N	N
16	20250515	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4490	-70	5	-1.54	575497086	127742	9.68	4560	4565	4455	5920	3195	4560	4505.15	0.85	-33770	5000	4780	4625	4405	4250	4702	4327	63	1360	500	3280	5	1	12641883	568	15.32	1.12	12	1.01	293.00	4009.00	6020	20240617	-25.42	4100	20250409	9.51	5140	-12.65	20250107	4100	9.51	20250409	6020	-25.42	20240617	4100	9.51	20250409	2.04	Y	044960	500	63 억	107323	N	N	4525	N	N
17	20250515	090457	57	100.00	KOSDAQ	유통	N	N	N	N	N	4510	-50	5	-1.10	148737450	32805	2.48	4560	4565	4510	5920	3195	4560	4533.99	0.85	122	5000	4780	4625	4405	4250	4702	4327	63	1360	500	3280	5	1	12641883	570	15.39	1.12	12	0.26	293.00	4009.00	6020	20240617	-25.08	4100	20250409	10.00	5140	-12.26	20250107	4100	10.00	20250409	6020	-25.08	20240617	4100	10.00	20250409	2.04	Y	044960	500	63 억	107323	N	N	4525	N	N
18	20250514	160451	57	100.00	KOSDAQ	유통	N	N	N	N	N	4560	-340	5	-6.94	5848191414	1274385	38.48	4655	4845	4470	6370	3430	4900	4589.18	0.62	22163	5576	5237	4751	4412	3926	5407	4582	63	1470	500	3520	5	1	12641883	576	15.56	1.14	12	10.08	293.00	4009.00	6020	20240617	-24.25	4100	20250409	11.22	5140	-11.28	20250107	4100	11.22	20250409	6020	-24.25	20240617	4100	11.22	20250409	2.00	Y	044960	500	63 억	78888	N	N	4525	N	N
19	20250514	150454	57	100.00	KOSDAQ	유통	N	N	N	N	N	4555	-345	5	-7.04	5487811699	1195232	36.09	4655	4845	4470	6370	3430	4900	4591.25	0.62	6209	5576	5237	4751	4412	3926	5407	4582	63	1470	500	3520	5	1	12641883	576	15.55	1.14	12	9.45	293.00	4009.00	6020	20240617	-24.34	4100	20250409	11.10	5140	-11.38	20250107	4100	11.10	20250409	6020	-24.34	20240617	4100	11.10	20250409	2.00	Y	044960	500	63 억	78888	N	N	4536	N	N
20	20250514	140452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4500	-400	5	-8.16	5251253954	1142980	34.51	4655	4845	4470	6370	3430	4900	4594.17	0.62	-1470	5576	5237	4751	4412	3926	5407	4582	63	1470	500	3520	5	1	12641883	569	15.36	1.12	12	9.04	293.00	4009.00	6020	20240617	-25.25	4100	20250409	9.76	5140	-12.45	20250107	4100	9.76	20250409	6020	-25.25	20240617	4100	9.76	20250409	2.00	Y	044960	500	63 억	78888	N	N	4536	N	N
21	20250514	130453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4530	-370	5	-7.55	5075117934	1103877	33.33	4655	4845	4470	6370	3430	4900	4597.36	0.62	-3778	5576	5237	4751	4412	3926	5407	4582	63	1470	500	3520	5	1	12641883	573	15.46	1.13	12	8.73	293.00	4009.00	6020	20240617	-24.75	4100	20250409	10.49	5140	-11.87	20250107	4100	10.49	20250409	6020	-24.75	20240617	4100	10.49	20250409	2.00	Y	044960	500	63 억	78888	N	N	4536	N	N
22	20250514	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4535	-365	5	-7.45	4955965939	1077513	32.53	4655	4845	4470	6370	3430	4900	4599.26	0.62	-4194	5576	5237	4751	4412	3926	5407	4582	63	1470	500	3520	5	1	12641883	573	15.48	1.13	12	8.52	293.00	4009.00	6020	20240617	-24.67	4100	20250409	10.61	5140	-11.77	20250107	4100	10.61	20250409	6020	-24.67	20240617	4100	10.61	20250409	2.00	Y	044960	500	63 억	78888	N	N	4536	N	N
23	20250514	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4485	-415	5	-8.47	4728066407	1026979	31.01	4655	4845	4470	6370	3430	4900	4603.66	0.62	-4825	5576	5237	4751	4412	3926	5407	4582	63	1470	500	3520	5	1	12641883	567	15.31	1.12	12	8.12	293.00	4009.00	6020	20240617	-25.50	4100	20250409	9.39	5140	-12.74	20250107	4100	9.39	20250409	6020	-25.50	20240617	4100	9.39	20250409	2.00	Y	044960	500	63 억	78888	N	N	4536	N	N
24	20250514	100452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4515	-385	5	-7.86	4153035732	899148	27.15	4655	4845	4510	6370	3430	4900	4618.65	0.62	-7435	5576	5237	4751	4412	3926	5407	4582	63	1470	500	3520	5	1	12641883	571	15.41	1.13	12	7.11	293.00	4009.00	6020	20240617	-25.00	4100	20250409	10.12	5140	-12.16	20250107	4100	10.12	20250409	6020	-25.00	20240617	4100	10.12	20250409	2.00	Y	044960	500	63 억	78888	N	N	4536	N	N
25	20250514	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4575	-325	5	-6.63	736617185	159451	4.81	4655	4680	4565	6370	3430	4900	4618.52	0.62	4953	5576	5237	4751	4412	3926	5407	4582	63	1470	500	3520	5	1	12641883	578	15.61	1.14	12	1.26	293.00	4009.00	6020	20240617	-24.00	4100	20250409	11.59	5140	-10.99	20250107	4100	11.59	20250409	6020	-24.00	20240617	4100	11.59	20250409	2.00	Y	044960	500	63 억	78888	N	N	4536	N	N
26	20250513	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4900	605	2	14.09	14851404388	3102326	20021.46	4295	5090	4265	5580	3010	4295	4786.16	0.81	-22837	4328	4311	4288	4271	4248	4320	4280	63	1285	500	3090	5	1	12641883	619	16.72	1.22	12	24.54	293.00	4009.00	6020	20240617	-18.60	4100	20250409	19.51	5140	-4.67	20250107	4100	19.51	20250409	6020	-18.60	20240617	4100	19.51	20250409	2.00	Y	044960	500	63 억	102284	N	N	4536	N	N
27	20250513	150450	57	100.00	KOSDAQ	유통	N	N	N	N	N	4820	525	2	12.22	5669452178	1172608	7567.65	4295	5060	4265	5580	3010	4295	4834.91	0.81	-49226	4328	4311	4288	4271	4248	4320	4280	63	1285	500	3090	5	1	12641883	609	16.45	1.20	12	9.28	293.00	4009.00	6020	20240617	-19.93	4100	20250409	17.56	5140	-6.23	20250107	4100	17.56	20250409	6020	-19.93	20240617	4100	17.56	20250409	2.00	Y	044960	500	63 억	102284	N	N	1039	N	N
28	20250513	140451	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-10	5	-0.23	41279125	9631	62.16	4295	4305	4265	5580	3010	4295	4286.07	0.81	-1978	4328	4311	4288	4271	4248	4320	4280	63	1285	500	3090	5	1	12641883	542	14.62	1.07	12	0.08	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.00	Y	044960	500	63 억	102284	N	N	1039	N	N
29	20250513	130452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-5	5	-0.12	22577400	5259	33.94	4295	4305	4285	5580	3010	4295	4293.10	0.81	-934	4328	4311	4288	4271	4248	4320	4280	63	1285	500	3090	5	1	12641883	542	14.64	1.07	12	0.04	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.00	Y	044960	500	63 억	102284	N	N	1039	N	N
30	20250513	120453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-5	5	-0.12	17784655	4142	26.73	4295	4305	4285	5580	3010	4295	4293.74	0.81	-99	4328	4311	4288	4271	4248	4320	4280	63	1285	500	3090	5	1	12641883	542	14.64	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.00	Y	044960	500	63 억	102284	N	N	1039	N	N
31	20250513	110452	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	5	2	0.12	7481345	1741	11.24	4295	4305	4290	5580	3010	4295	4297.15	0.81	-255	4328	4311	4288	4271	4248	4320	4280	63	1285	500	3090	5	1	12641883	544	14.68	1.07	12	0.01	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.00	Y	044960	500	63 억	102284	N	N	1039	N	N
32	20250513	100453	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	5	2	0.12	2793025	650	4.19	4295	4305	4290	5580	3010	4295	4296.96	0.81	-164	4328	4311	4288	4271	4248	4320	4280	63	1285	500	3090	5	1	12641883	544	14.68	1.07	12	0.01	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.00	Y	044960	500	63 억	102284	N	N	1039	N	N
33	20250513	090455	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	10	2	0.23	193320	45	0.29	4295	4305	4290	5580	3010	4295	4296.00	0.81	-12	4328	4311	4288	4271	4248	4320	4280	63	1285	500	3090	5	1	12641883	544	14.69	1.07	12	0.00	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.00	Y	044960	500	63 억	102284	N	N	1039	N	N
34	20250512	160443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	10	2	0.23	66121452	15434	256.08	4285	4305	4265	5570	3000	4285	4284.14	0.83	-1004	4368	4326	4298	4256	4228	4312	4242	63	1285	500	3080	5	1	12641883	543	14.66	1.07	12	0.12	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.00	Y	044960	500	63 억	104581	N	N	1039	N	N
35	20250512	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	10	2	0.23	61466332	14349	238.08	4285	4305	4265	5570	3000	4285	4283.67	0.83	-939	4368	4326	4298	4256	4228	4312	4242	63	1285	500	3080	5	1	12641883	543	14.66	1.07	12	0.11	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.00	Y	044960	500	63 억	104581	N	N	250	N	N
36	20250512	140448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	5	2	0.12	43841512	10241	169.92	4285	4305	4265	5570	3000	4285	4280.98	0.83	-500	4368	4326	4298	4256	4228	4312	4242	63	1285	500	3080	5	1	12641883	542	14.64	1.07	12	0.08	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.00	Y	044960	500	63 억	104581	N	N	250	N	N
37	20250512	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	15	2	0.35	28392087	6639	110.15	4285	4305	4265	5570	3000	4285	4276.56	0.83	-262	4368	4326	4298	4256	4228	4312	4242	63	1285	500	3080	5	1	12641883	544	14.68	1.07	12	0.05	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.00	Y	044960	500	63 억	104581	N	N	250	N	N
38	20250512	120449	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	0	3	0.00	24134182	5647	93.70	4285	4290	4265	5570	3000	4285	4273.81	0.83	-4	4368	4326	4298	4256	4228	4312	4242	63	1285	500	3080	5	1	12641883	542	14.62	1.07	12	0.04	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.00	Y	044960	500	63 억	104581	N	N	250	N	N
39	20250512	110448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	5	2	0.12	17593582	4119	68.34	4285	4290	4265	5570	3000	4285	4271.32	0.83	-742	4368	4326	4298	4256	4228	4312	4242	63	1285	500	3080	5	1	12641883	542	14.64	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.00	Y	044960	500	63 억	104581	N	N	250	N	N
40	20250512	100447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	5	2	0.12	15166995	3552	58.93	4285	4290	4265	5570	3000	4285	4269.99	0.83	-373	4368	4326	4298	4256	4228	4312	4242	63	1285	500	3080	5	1	12641883	542	14.64	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.00	Y	044960	500	63 억	104581	N	N	250	N	N
41	20250512	090447	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-10	5	-0.23	5037920	1179	19.56	4285	4285	4265	5570	3000	4285	4273.04	0.83	-249	4368	4326	4298	4256	4228	4312	4242	63	1285	500	3080	5	1	12641883	540	14.59	1.07	12	0.01	293.00	4009.00	6020	20240617	-28.99	4100	20250409	4.27	5140	-16.83	20250107	4100	4.27	20250409	6020	-28.99	20240617	4100	4.27	20250409	2.00	Y	044960	500	63 억	104581	N	N	250	N	N
42	20250509	160445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-30	5	-0.70	25320800	5917	70.98	4340	4340	4270	5600	3025	4315	4279.33	0.85	-2072	4348	4331	4298	4281	4248	4340	4290	63	1285	500	3100	5	1	12641883	542	14.62	1.07	12	0.05	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.03	Y	044960	500	63 억	107721	N	N	250	N	N
43	20250509	150448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-30	5	-0.70	23249440	5433	65.18	4340	4340	4270	5600	3025	4315	4279.30	0.85	-2002	4348	4331	4298	4281	4248	4340	4290	63	1285	500	3100	5	1	12641883	542	14.62	1.07	12	0.04	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.03	Y	044960	500	63 억	107721	N	N	855	N	N
44	20250509	140446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-25	5	-0.58	19729250	4610	55.30	4340	4340	4270	5600	3025	4315	4279.66	0.85	-1487	4348	4331	4298	4281	4248	4340	4290	63	1285	500	3100	5	1	12641883	542	14.64	1.07	12	0.04	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.03	Y	044960	500	63 억	107721	N	N	855	N	N
45	20250509	130446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-25	5	-0.58	17902255	4183	50.18	4340	4340	4270	5600	3025	4315	4279.76	0.85	-1124	4348	4331	4298	4281	4248	4340	4290	63	1285	500	3100	5	1	12641883	542	14.64	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.03	Y	044960	500	63 억	107721	N	N	855	N	N
46	20250509	120446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4275	-40	5	-0.93	12401100	2897	34.75	4340	4340	4270	5600	3025	4315	4280.67	0.85	-959	4348	4331	4298	4281	4248	4340	4290	63	1285	500	3100	5	1	12641883	540	14.59	1.07	12	0.02	293.00	4009.00	6020	20240617	-28.99	4100	20250409	4.27	5140	-16.83	20250107	4100	4.27	20250409	6020	-28.99	20240617	4100	4.27	20250409	2.03	Y	044960	500	63 억	107721	N	N	855	N	N
47	20250509	110445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	-30	5	-0.70	9404120	2196	26.34	4340	4340	4270	5600	3025	4315	4282.39	0.85	-1126	4348	4331	4298	4281	4248	4340	4290	63	1285	500	3100	5	1	12641883	542	14.62	1.07	12	0.02	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.03	Y	044960	500	63 억	107721	N	N	855	N	N
48	20250509	100448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-25	5	-0.58	5288490	1235	14.82	4340	4340	4270	5600	3025	4315	4282.18	0.85	-846	4348	4331	4298	4281	4248	4340	4290	63	1285	500	3100	5	1	12641883	542	14.64	1.07	12	0.01	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.03	Y	044960	500	63 억	107721	N	N	855	N	N
49	20250509	090448	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-5	5	-0.12	194605	45	0.54	4340	4340	4290	5600	3025	4315	4324.56	0.85	-36	4348	4331	4298	4281	4248	4340	4290	63	1285	500	3100	5	1	12641883	545	14.71	1.08	12	0.00	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.03	Y	044960	500	63 억	107721	N	N	855	N	N
50	20250508	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	4315	35	2	0.82	35655360	8310	59.74	4280	4315	4265	5560	3000	4280	4290.57	0.86	1278	4330	4305	4280	4255	4230	4292	4242	63	1280	500	3080	5	1	12641883	545	14.73	1.08	12	0.07	293.00	4009.00	6020	20240617	-28.32	4100	20250409	5.24	5140	-16.05	20250107	4100	5.24	20250409	6020	-28.32	20240617	4100	5.24	20250409	2.19	Y	044960	500	63 억	108211	N	N	855	N	N
51	20250508	150446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4285	5	2	0.12	23690880	5534	39.78	4280	4300	4265	5560	3000	4280	4280.97	0.86	-557	4330	4305	4280	4255	4230	4292	4242	63	1280	500	3080	5	1	12641883	542	14.62	1.07	12	0.04	293.00	4009.00	6020	20240617	-28.82	4100	20250409	4.51	5140	-16.63	20250107	4100	4.51	20250409	6020	-28.82	20240617	4100	4.51	20250409	2.19	Y	044960	500	63 억	108211	N	N	0	N	N
52	20250508	140445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	0	3	0.00	21532650	5030	36.16	4280	4300	4265	5560	3000	4280	4280.84	0.86	-464	4330	4305	4280	4255	4230	4292	4242	63	1280	500	3080	5	1	12641883	541	14.61	1.07	12	0.04	293.00	4009.00	6020	20240617	-28.90	4100	20250409	4.39	5140	-16.73	20250107	4100	4.39	20250409	6020	-28.90	20240617	4100	4.39	20250409	2.19	Y	044960	500	63 억	108211	N	N	0	N	N
53	20250508	130445	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	10	2	0.23	17848380	4170	29.98	4280	4300	4265	5560	3000	4280	4280.19	0.86	-111	4330	4305	4280	4255	4230	4292	4242	63	1280	500	3080	5	1	12641883	542	14.64	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.19	Y	044960	500	63 억	108211	N	N	0	N	N
54	20250508	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	0	3	0.00	17449965	4077	29.31	4280	4300	4265	5560	3000	4280	4280.10	0.86	-20	4330	4305	4280	4255	4230	4292	4242	63	1280	500	3080	5	1	12641883	541	14.61	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.90	4100	20250409	4.39	5140	-16.73	20250107	4100	4.39	20250409	6020	-28.90	20240617	4100	4.39	20250409	2.19	Y	044960	500	63 억	108211	N	N	0	N	N
55	20250508	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4280	0	3	0.00	14796365	3457	24.85	4280	4300	4265	5560	3000	4280	4280.12	0.86	450	4330	4305	4280	4255	4230	4292	4242	63	1280	500	3080	5	1	12641883	541	14.61	1.07	12	0.03	293.00	4009.00	6020	20240617	-28.90	4100	20250409	4.39	5140	-16.73	20250107	4100	4.39	20250409	6020	-28.90	20240617	4100	4.39	20250409	2.19	Y	044960	500	63 억	108211	N	N	0	N	N
56	20250508	100444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	15	2	0.35	6549710	1530	11.00	4280	4300	4275	5560	3000	4280	4280.86	0.86	111	4330	4305	4280	4255	4230	4292	4242	63	1280	500	3080	5	1	12641883	543	14.66	1.07	12	0.01	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.19	Y	044960	500	63 억	108211	N	N	0	N	N
57	20250508	090446	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	20	2	0.47	432300	101	0.73	4280	4300	4280	5560	3000	4280	4280.20	0.86	0	4330	4305	4280	4255	4230	4292	4242	63	1280	500	3080	5	1	12641883	544	14.68	1.07	12	0.00	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.19	Y	044960	500	63 억	108211	N	N	0	N	N
58	20250502	160440	57	100.00	KOSDAQ	유통	N	N	N	N	N	4310	-35	5	-0.81	119459860	27813	239.44	4390	4390	4270	5640	3045	4345	4295.11	0.84	967	4431	4387	4351	4307	4271	4370	4290	63	1295	500	3120	5	1	12641883	545	14.71	1.08	12	0.22	293.00	4009.00	6020	20240617	-28.41	4100	20250409	5.12	5140	-16.15	20250107	4100	5.12	20250409	6020	-28.41	20240617	4100	5.12	20250409	2.18	Y	044960	500	63 억	106791	N	N	0	N	N
59	20250502	150444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-40	5	-0.92	116779140	27191	234.08	4390	4390	4270	5640	3045	4345	4294.77	0.84	1420	4431	4387	4351	4307	4271	4370	4290	63	1295	500	3120	5	1	12641883	544	14.69	1.07	12	0.22	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.18	Y	044960	500	63 억	106791	N	N	0	N	N
60	20250502	140443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-50	5	-1.15	97528115	22719	195.58	4390	4390	4270	5640	3045	4345	4292.80	0.84	1751	4431	4387	4351	4307	4271	4370	4290	63	1295	500	3120	5	1	12641883	543	14.66	1.07	12	0.18	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.18	Y	044960	500	63 억	106791	N	N	0	N	N
61	20250502	130444	57	100.00	KOSDAQ	유통	N	N	N	N	N	4305	-40	5	-0.92	94793145	22083	190.11	4390	4390	4270	5640	3045	4345	4292.58	0.84	1789	4431	4387	4351	4307	4271	4370	4290	63	1295	500	3120	5	1	12641883	544	14.69	1.07	12	0.17	293.00	4009.00	6020	20240617	-28.49	4100	20250409	5.00	5140	-16.25	20250107	4100	5.00	20250409	6020	-28.49	20240617	4100	5.00	20250409	2.18	Y	044960	500	63 억	106791	N	N	0	N	N
62	20250502	120443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4290	-55	5	-1.27	93818600	21856	188.15	4390	4390	4270	5640	3045	4345	4292.58	0.84	1680	4431	4387	4351	4307	4271	4370	4290	63	1295	500	3120	5	1	12641883	542	14.64	1.07	12	0.17	293.00	4009.00	6020	20240617	-28.74	4100	20250409	4.63	5140	-16.54	20250107	4100	4.63	20250409	6020	-28.74	20240617	4100	4.63	20250409	2.18	Y	044960	500	63 억	106791	N	N	0	N	N
63	20250502	110443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4300	-45	5	-1.04	74895565	17446	150.19	4390	4390	4270	5640	3045	4345	4292.99	0.84	475	4431	4387	4351	4307	4271	4370	4290	63	1295	500	3120	5	1	12641883	544	14.68	1.07	12	0.14	293.00	4009.00	6020	20240617	-28.57	4100	20250409	4.88	5140	-16.34	20250107	4100	4.88	20250409	6020	-28.57	20240617	4100	4.88	20250409	2.18	Y	044960	500	63 억	106791	N	N	0	N	N
64	20250502	100442	57	100.00	KOSDAQ	유통	N	N	N	N	N	4295	-50	5	-1.15	66162525	15415	132.70	4390	4390	4270	5640	3045	4345	4292.09	0.84	1349	4431	4387	4351	4307	4271	4370	4290	63	1295	500	3120	5	1	12641883	543	14.66	1.07	12	0.12	293.00	4009.00	6020	20240617	-28.65	4100	20250409	4.76	5140	-16.44	20250107	4100	4.76	20250409	6020	-28.65	20240617	4100	4.76	20250409	2.18	Y	044960	500	63 억	106791	N	N	0	N	N
65	20250502	090443	57	100.00	KOSDAQ	유통	N	N	N	N	N	4325	-20	5	-0.46	4189215	959	8.26	4390	4390	4325	5640	3045	4345	4368.32	0.84	-158	4431	4387	4351	4307	4271	4370	4290	63	1295	500	3120	5	1	12641883	547	14.76	1.08	12	0.01	293.00	4009.00	6020	20240617	-28.16	4100	20250409	5.49	5140	-15.86	20250107	4100	5.49	20250409	6020	-28.16	20240617	4100	5.49	20250409	2.18	Y	044960	500	63 억	106791	N	N	0	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History