KissMeData/246690/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	marketWarningCode	shortOverheated
2	20250516	160830	57	100.00	KOSDAQ	금융	N	N	N	N	N	1684	-18	5	-1.06	930655263	554968	94.79	1702	1717	1665	2210	1192	1702	1676.93	2.49	195248	1800	1751	1725	1676	1650	1738	1663	207	508	500	1080	1	1	41477862	698	-28.54	0.86	12	1.34	-59.00	1960.00	2865	20250418	-41.22	801	20241210	110.24	2865	-41.22	20250418	912	84.65	20250203	2865	-41.22	20250418	801	110.24	20241210	1.09	Y	246690	500	207 억	1034670	N	N	5222	N	00	N
3	20250516	150846	57	100.00	KOSDAQ	금융	N	N	N	N	N	1672	-30	5	-1.76	874349761	521481	89.07	1702	1717	1665	2210	1192	1702	1676.67	2.49	193687	1800	1751	1725	1676	1650	1738	1663	207	508	500	1080	1	1	41477862	694	-28.34	0.85	12	1.26	-59.00	1960.00	2865	20250418	-41.64	801	20241210	108.74	2865	-41.64	20250418	912	83.33	20250203	2865	-41.64	20250418	801	108.74	20241210	1.09	Y	246690	500	207 억	1034670	N	N	1281	N	00	N
4	20250516	140841	57	100.00	KOSDAQ	금융	N	N	N	N	N	1669	-33	5	-1.94	759602205	452711	77.33	1702	1717	1666	2210	1192	1702	1677.90	2.49	171165	1800	1751	1725	1676	1650	1738	1663	207	508	500	1080	1	1	41477862	692	-28.29	0.85	12	1.09	-59.00	1960.00	2865	20250418	-41.75	801	20241210	108.36	2865	-41.75	20250418	912	83.00	20250203	2865	-41.75	20250418	801	108.36	20241210	1.09	Y	246690	500	207 억	1034670	N	N	1281	N	00	N
5	20250516	130838	57	100.00	KOSDAQ	금융	N	N	N	N	N	1673	-29	5	-1.70	651331617	387870	66.25	1702	1717	1667	2210	1192	1702	1679.25	2.49	163682	1800	1751	1725	1676	1650	1738	1663	207	508	500	1080	1	1	41477862	694	-28.36	0.85	12	0.94	-59.00	1960.00	2865	20250418	-41.61	801	20241210	108.86	2865	-41.61	20250418	912	83.44	20250203	2865	-41.61	20250418	801	108.86	20241210	1.09	Y	246690	500	207 억	1034670	N	N	1281	N	00	N
6	20250516	120842	57	100.00	KOSDAQ	금융	N	N	N	N	N	1679	-23	5	-1.35	602323265	358576	61.25	1702	1717	1667	2210	1192	1702	1679.76	2.49	156194	1800	1751	1725	1676	1650	1738	1663	207	508	500	1080	1	1	41477862	696	-28.46	0.86	12	0.86	-59.00	1960.00	2865	20250418	-41.40	801	20241210	109.61	2865	-41.40	20250418	912	84.10	20250203	2865	-41.40	20250418	801	109.61	20241210	1.09	Y	246690	500	207 억	1034670	N	N	1281	N	00	N
7	20250516	110807	57	100.00	KOSDAQ	금융	N	N	N	N	N	1674	-28	5	-1.65	524836304	312264	53.34	1702	1717	1667	2210	1192	1702	1680.75	2.49	132514	1800	1751	1725	1676	1650	1738	1663	207	508	500	1080	1	1	41477862	694	-28.37	0.85	12	0.75	-59.00	1960.00	2865	20250418	-41.57	801	20241210	108.99	2865	-41.57	20250418	912	83.55	20250203	2865	-41.57	20250418	801	108.99	20241210	1.09	Y	246690	500	207 억	1034670	N	N	1281	N	00	N
8	20250516	100833	57	100.00	KOSDAQ	금융	N	N	N	N	N	1694	-8	5	-0.47	319201346	189561	32.38	1702	1717	1667	2210	1192	1702	1683.90	2.49	75533	1800	1751	1725	1676	1650	1738	1663	207	508	500	1080	1	1	41477862	703	-28.71	0.86	12	0.46	-59.00	1960.00	2865	20250418	-40.87	801	20241210	111.49	2865	-40.87	20250418	912	85.75	20250203	2865	-40.87	20250418	801	111.49	20241210	1.09	Y	246690	500	207 억	1034670	N	N	1281	N	00	N
9	20250516	090844	57	100.00	KOSDAQ	금융	N	N	N	N	N	1675	-27	5	-1.59	76484959	45359	7.75	1702	1717	1671	2210	1192	1702	1686.21	2.49	8001	1800	1751	1725	1676	1650	1738	1663	207	508	500	1080	1	1	41477862	695	-28.39	0.85	12	0.11	-59.00	1960.00	2865	20250418	-41.54	801	20241210	109.11	2865	-41.54	20250418	912	83.66	20250203	2865	-41.54	20250418	801	109.11	20241210	1.09	Y	246690	500	207 억	1034670	N	N	1281	N	00	N
10	20250515	160945	57	100.00	KOSDAQ	금융	N	N	N	N	N	1702	-63	5	-3.57	1002274075	578073	113.69	1765	1774	1699	2290	1236	1765	1733.90	2.35	60629	1832	1798	1767	1733	1702	1783	1718	207	525	500	1120	1	1	41477862	706	-28.85	0.87	12	1.39	-59.00	1960.00	2865	20250418	-40.59	801	20241210	112.48	2865	-40.59	20250418	912	86.62	20250203	2865	-40.59	20250418	801	112.48	20241210	1.07	Y	246690	500	207 억	974480	N	N	1281	N	00	N
11	20250515	150956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1712	-53	5	-3.00	956316496	551078	108.38	1765	1774	1699	2290	1236	1765	1735.36	2.35	57708	1832	1798	1767	1733	1702	1783	1718	207	525	500	1120	1	1	41477862	710	-29.02	0.87	12	1.33	-59.00	1960.00	2865	20250418	-40.24	801	20241210	113.73	2865	-40.24	20250418	912	87.72	20250203	2865	-40.24	20250418	801	113.73	20241210	1.07	Y	246690	500	207 억	974480	N	N	2336	N	00	N
12	20250515	140957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1722	-43	5	-2.44	730342048	419108	82.43	1765	1774	1721	2290	1236	1765	1742.61	2.35	47589	1832	1798	1767	1733	1702	1783	1718	207	525	500	1120	1	1	41477862	714	-29.19	0.88	12	1.01	-59.00	1960.00	2865	20250418	-39.90	801	20241210	114.98	2865	-39.90	20250418	912	88.82	20250203	2865	-39.90	20250418	801	114.98	20241210	1.07	Y	246690	500	207 억	974480	N	N	2336	N	00	N
13	20250515	130953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1742	-23	5	-1.30	613497194	351450	69.12	1765	1774	1728	2290	1236	1765	1745.62	2.35	56964	1832	1798	1767	1733	1702	1783	1718	207	525	500	1120	1	1	41477862	723	-29.53	0.89	12	0.85	-59.00	1960.00	2865	20250418	-39.20	801	20241210	117.48	2865	-39.20	20250418	912	91.01	20250203	2865	-39.20	20250418	801	117.48	20241210	1.07	Y	246690	500	207 억	974480	N	N	2336	N	00	N
14	20250515	120956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1768	3	2	0.17	496405613	284637	55.98	1765	1774	1728	2290	1236	1765	1744.00	2.35	64422	1832	1798	1767	1733	1702	1783	1718	207	525	500	1120	1	1	41477862	733	-29.97	0.90	12	0.69	-59.00	1960.00	2865	20250418	-38.29	801	20241210	120.72	2865	-38.29	20250418	912	93.86	20250203	2865	-38.29	20250418	801	120.72	20241210	1.07	Y	246690	500	207 억	974480	N	N	2336	N	00	N
15	20250515	110957	57	100.00	KOSDAQ	금융	N	N	N	N	N	1739	-26	5	-1.47	364052567	209065	41.12	1765	1768	1728	2290	1236	1765	1741.34	2.35	35734	1832	1798	1767	1733	1702	1783	1718	207	525	500	1120	1	1	41477862	721	-29.47	0.89	12	0.50	-59.00	1960.00	2865	20250418	-39.30	801	20241210	117.10	2865	-39.30	20250418	912	90.68	20250203	2865	-39.30	20250418	801	117.10	20241210	1.07	Y	246690	500	207 억	974480	N	N	2336	N	00	N
16	20250515	100955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1748	-17	5	-0.96	239399277	137383	27.02	1765	1768	1728	2290	1236	1765	1742.57	2.35	18234	1832	1798	1767	1733	1702	1783	1718	207	525	500	1120	1	1	41477862	725	-29.63	0.89	12	0.33	-59.00	1960.00	2865	20250418	-38.99	801	20241210	118.23	2865	-38.99	20250418	912	91.67	20250203	2865	-38.99	20250418	801	118.23	20241210	1.07	Y	246690	500	207 억	974480	N	N	2336	N	00	N
17	20250515	091000	57	100.00	KOSDAQ	금융	N	N	N	N	N	1745	-20	5	-1.13	116202377	66792	13.14	1765	1768	1728	2290	1236	1765	1739.76	2.35	-3484	1832	1798	1767	1733	1702	1783	1718	207	525	500	1120	1	1	41477862	724	-29.58	0.89	12	0.16	-59.00	1960.00	2865	20250418	-39.09	801	20241210	117.85	2865	-39.09	20250418	912	91.34	20250203	2865	-39.09	20250418	801	117.85	20241210	1.07	Y	246690	500	207 억	974480	N	N	2336	N	00	N
18	20250514	160951	57	100.00	KOSDAQ	금융	N	N	N	N	N	1765	-33	5	-1.84	892005099	506600	38.70	1798	1801	1736	2335	1259	1798	1760.75	2.18	98413	1952	1874	1816	1738	1680	1846	1710	207	537	500	1150	1	1	41477862	732	-29.92	0.90	12	1.22	-59.00	1960.00	2865	20250418	-38.39	801	20241210	120.35	2865	-38.39	20250418	912	93.53	20250203	2865	-38.39	20250418	801	120.35	20241210	1.05	Y	246690	500	207 억	904712	N	N	2336	N	00	N
19	20250514	150956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1767	-31	5	-1.72	836260253	474979	36.29	1798	1801	1736	2335	1259	1798	1760.63	2.18	98989	1952	1874	1816	1738	1680	1846	1710	207	537	500	1150	1	1	41477862	733	-29.95	0.90	12	1.15	-59.00	1960.00	2865	20250418	-38.32	801	20241210	120.60	2865	-38.32	20250418	912	93.75	20250203	2865	-38.32	20250418	801	120.60	20241210	1.05	Y	246690	500	207 억	904712	N	N	984	N	00	N
20	20250514	140955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1772	-26	5	-1.45	742788805	422121	32.25	1798	1801	1736	2335	1259	1798	1759.66	2.18	77950	1952	1874	1816	1738	1680	1846	1710	207	537	500	1150	1	1	41477862	735	-30.03	0.90	12	1.02	-59.00	1960.00	2865	20250418	-38.15	801	20241210	121.22	2865	-38.15	20250418	912	94.30	20250203	2865	-38.15	20250418	801	121.22	20241210	1.05	Y	246690	500	207 억	904712	N	N	984	N	00	N
21	20250514	130955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1771	-27	5	-1.50	645645326	367371	28.07	1798	1801	1736	2335	1259	1798	1757.47	2.18	59386	1952	1874	1816	1738	1680	1846	1710	207	537	500	1150	1	1	41477862	735	-30.02	0.90	12	0.89	-59.00	1960.00	2865	20250418	-38.18	801	20241210	121.10	2865	-38.18	20250418	912	94.19	20250203	2865	-38.18	20250418	801	121.10	20241210	1.05	Y	246690	500	207 억	904712	N	N	984	N	00	N
22	20250514	120954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1773	-25	5	-1.39	586316457	333889	25.51	1798	1801	1736	2335	1259	1798	1756.02	2.18	42341	1952	1874	1816	1738	1680	1846	1710	207	537	500	1150	1	1	41477862	735	-30.05	0.90	12	0.80	-59.00	1960.00	2865	20250418	-38.12	801	20241210	121.35	2865	-38.12	20250418	912	94.41	20250203	2865	-38.12	20250418	801	121.35	20241210	1.05	Y	246690	500	207 억	904712	N	N	984	N	00	N
23	20250514	110952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1764	-34	5	-1.89	527398539	300596	22.96	1798	1801	1736	2335	1259	1798	1754.51	2.18	34857	1952	1874	1816	1738	1680	1846	1710	207	537	500	1150	1	1	41477862	732	-29.90	0.90	12	0.72	-59.00	1960.00	2865	20250418	-38.43	801	20241210	120.22	2865	-38.43	20250418	912	93.42	20250203	2865	-38.43	20250418	801	120.22	20241210	1.05	Y	246690	500	207 억	904712	N	N	984	N	00	N
24	20250514	100954	57	100.00	KOSDAQ	금융	N	N	N	N	N	1740	-58	5	-3.23	425868597	242551	18.53	1798	1801	1736	2335	1259	1798	1755.79	2.18	12336	1952	1874	1816	1738	1680	1846	1710	207	537	500	1150	1	1	41477862	722	-29.49	0.89	12	0.58	-59.00	1960.00	2865	20250418	-39.27	801	20241210	117.23	2865	-39.27	20250418	912	90.79	20250203	2865	-39.27	20250418	801	117.23	20241210	1.05	Y	246690	500	207 억	904712	N	N	984	N	00	N
25	20250514	090959	57	100.00	KOSDAQ	금융	N	N	N	N	N	1785	-13	5	-0.72	43126470	24129	1.84	1798	1801	1778	2335	1259	1798	1787.33	2.18	2024	1952	1874	1816	1738	1680	1846	1710	207	537	500	1150	1	1	41477862	740	-30.25	0.91	12	0.06	-59.00	1960.00	2865	20250418	-37.70	801	20241210	122.85	2865	-37.70	20250418	912	95.72	20250203	2865	-37.70	20250418	801	122.85	20241210	1.05	Y	246690	500	207 억	904712	N	N	984	N	00	N
26	20250513	160935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1798	-34	5	-1.86	2359563808	1297974	107.69	1830	1894	1758	2380	1283	1832	1817.89	2.30	-53313	1954	1893	1832	1771	1710	1923	1801	207	548	500	1170	1	1	41477862	746	-30.47	0.92	12	3.13	-59.00	1960.00	2865	20250418	-37.24	801	20241210	124.47	2865	-37.24	20250418	912	97.15	20250203	2865	-37.24	20250418	801	124.47	20241210	1.06	Y	246690	500	207 억	953030	N	N	984	N	00	N
27	20250513	150948	57	100.00	KOSDAQ	금융	N	N	N	N	N	1804	-28	5	-1.53	2328058403	1280491	106.24	1830	1894	1758	2380	1283	1832	1818.10	2.30	-62451	1954	1893	1832	1771	1710	1923	1801	207	548	500	1170	1	1	41477862	748	-30.58	0.92	12	3.09	-59.00	1960.00	2865	20250418	-37.03	801	20241210	125.22	2865	-37.03	20250418	912	97.81	20250203	2865	-37.03	20250418	801	125.22	20241210	1.06	Y	246690	500	207 억	953030	N	N	71309	N	00	N
28	20250513	140949	57	100.00	KOSDAQ	금융	N	N	N	N	N	1801	-31	5	-1.69	2034695069	1117674	92.73	1830	1894	1758	2380	1283	1832	1820.47	2.30	-124108	1954	1893	1832	1771	1710	1923	1801	207	548	500	1170	1	1	41477862	747	-30.53	0.92	12	2.69	-59.00	1960.00	2865	20250418	-37.14	801	20241210	124.84	2865	-37.14	20250418	912	97.48	20250203	2865	-37.14	20250418	801	124.84	20241210	1.06	Y	246690	500	207 억	953030	N	N	71309	N	00	N
29	20250513	130950	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-36	5	-1.97	726614073	406456	33.72	1830	1835	1758	2380	1283	1832	1787.68	2.30	34641	1954	1893	1832	1771	1710	1923	1801	207	548	500	1170	1	1	41477862	745	-30.44	0.92	12	0.98	-59.00	1960.00	2865	20250418	-37.31	801	20241210	124.22	2865	-37.31	20250418	912	96.93	20250203	2865	-37.31	20250418	801	124.22	20241210	1.06	Y	246690	500	207 억	953030	N	N	71309	N	00	N
30	20250513	120953	57	100.00	KOSDAQ	금융	N	N	N	N	N	1806	-26	5	-1.42	669302807	374702	31.09	1830	1835	1758	2380	1283	1832	1786.23	2.30	24165	1954	1893	1832	1771	1710	1923	1801	207	548	500	1170	1	1	41477862	749	-30.61	0.92	12	0.90	-59.00	1960.00	2865	20250418	-36.96	801	20241210	125.47	2865	-36.96	20250418	912	98.03	20250203	2865	-36.96	20250418	801	125.47	20241210	1.06	Y	246690	500	207 억	953030	N	N	71309	N	00	N
31	20250513	110952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1805	-27	5	-1.47	608722943	341096	28.30	1830	1835	1758	2380	1283	1832	1784.61	2.30	13787	1954	1893	1832	1771	1710	1923	1801	207	548	500	1170	1	1	41477862	749	-30.59	0.92	12	0.82	-59.00	1960.00	2865	20250418	-37.00	801	20241210	125.34	2865	-37.00	20250418	912	97.92	20250203	2865	-37.00	20250418	801	125.34	20241210	1.06	Y	246690	500	207 억	953030	N	N	71309	N	00	N
32	20250513	100952	57	100.00	KOSDAQ	금융	N	N	N	N	N	1789	-43	5	-2.35	505602066	283714	23.54	1830	1835	1758	2380	1283	1832	1782.08	2.30	-6964	1954	1893	1832	1771	1710	1923	1801	207	548	500	1170	1	1	41477862	742	-30.32	0.91	12	0.68	-59.00	1960.00	2865	20250418	-37.56	801	20241210	123.35	2865	-37.56	20250418	912	96.16	20250203	2865	-37.56	20250418	801	123.35	20241210	1.06	Y	246690	500	207 억	953030	N	N	71309	N	00	N
33	20250513	090956	57	100.00	KOSDAQ	금융	N	N	N	N	N	1796	-36	5	-1.97	110272097	61036	5.06	1830	1835	1794	2380	1283	1832	1806.67	2.30	-12097	1954	1893	1832	1771	1710	1923	1801	207	548	500	1170	1	1	41477862	745	-30.44	0.92	12	0.15	-59.00	1960.00	2865	20250418	-37.31	801	20241210	124.22	2865	-37.31	20250418	912	96.93	20250203	2865	-37.31	20250418	801	124.22	20241210	1.06	Y	246690	500	207 억	953030	N	N	71309	N	00	N
34	20250512	160932	57	100.00	KOSDAQ	금융	N	N	N	N	N	1832	40	2	2.23	2190796936	1196630	117.13	1793	1893	1771	2325	1255	1792	1830.81	2.17	44252	1917	1854	1804	1741	1691	1829	1716	207	533	500	1140	1	1	41477862	760	-31.05	0.93	12	2.88	-59.00	1960.00	2865	20250418	-36.06	801	20241210	128.71	2865	-36.06	20250418	912	100.88	20250203	2865	-36.06	20250418	801	128.71	20241210	1.07	Y	246690	500	207 억	899950	N	N	71309	N	00	N
35	20250512	150942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1834	42	2	2.34	2125118771	1160801	113.63	1793	1893	1771	2325	1255	1792	1830.74	2.17	33609	1917	1854	1804	1741	1691	1829	1716	207	533	500	1140	1	1	41477862	761	-31.08	0.94	12	2.80	-59.00	1960.00	2865	20250418	-35.99	801	20241210	128.96	2865	-35.99	20250418	912	101.10	20250203	2865	-35.99	20250418	801	128.96	20241210	1.07	Y	246690	500	207 억	899950	N	N	1395	N	00	N
36	20250512	140940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1846	54	2	3.01	1887842686	1031302	100.95	1793	1893	1771	2325	1255	1792	1830.54	2.17	41926	1917	1854	1804	1741	1691	1829	1716	207	533	500	1140	1	1	41477862	766	-31.29	0.94	12	2.49	-59.00	1960.00	2865	20250418	-35.57	801	20241210	130.46	2865	-35.57	20250418	912	102.41	20250203	2865	-35.57	20250418	801	130.46	20241210	1.07	Y	246690	500	207 억	899950	N	N	1395	N	00	N
37	20250512	130941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1837	45	2	2.51	1315880546	724269	70.90	1793	1861	1771	2325	1255	1792	1816.84	2.17	74053	1917	1854	1804	1741	1691	1829	1716	207	533	500	1140	1	1	41477862	762	-31.14	0.94	12	1.75	-59.00	1960.00	2865	20250418	-35.88	801	20241210	129.34	2865	-35.88	20250418	912	101.43	20250203	2865	-35.88	20250418	801	129.34	20241210	1.07	Y	246690	500	207 억	899950	N	N	1395	N	00	N
38	20250512	120941	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	32	2	1.79	1000747046	553158	54.15	1793	1840	1771	2325	1255	1792	1809.15	2.17	76768	1917	1854	1804	1741	1691	1829	1716	207	533	500	1140	1	1	41477862	757	-30.92	0.93	12	1.33	-59.00	1960.00	2865	20250418	-36.34	801	20241210	127.72	2865	-36.34	20250418	912	100.00	20250203	2865	-36.34	20250418	801	127.72	20241210	1.07	Y	246690	500	207 억	899950	N	N	1395	N	00	N
39	20250512	110940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1824	32	2	1.79	813534342	450590	44.11	1793	1840	1771	2325	1255	1792	1805.49	2.17	80010	1917	1854	1804	1741	1691	1829	1716	207	533	500	1140	1	1	41477862	757	-30.92	0.93	12	1.09	-59.00	1960.00	2865	20250418	-36.34	801	20241210	127.72	2865	-36.34	20250418	912	100.00	20250203	2865	-36.34	20250418	801	127.72	20241210	1.07	Y	246690	500	207 억	899950	N	N	1395	N	00	N
40	20250512	100938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1793	1	2	0.06	467491934	259928	25.44	1793	1823	1771	2325	1255	1792	1798.54	2.17	15577	1917	1854	1804	1741	1691	1829	1716	207	533	500	1140	1	1	41477862	744	-30.39	0.91	12	0.63	-59.00	1960.00	2865	20250418	-37.42	801	20241210	123.85	2865	-37.42	20250418	912	96.60	20250203	2865	-37.42	20250418	801	123.85	20241210	1.07	Y	246690	500	207 억	899950	N	N	1395	N	00	N
41	20250512	090940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	5	2	0.28	175881696	97554	9.55	1793	1823	1771	2325	1255	1792	1802.92	2.17	-10425	1917	1854	1804	1741	1691	1829	1716	207	533	500	1140	1	1	41477862	745	-30.46	0.92	12	0.24	-59.00	1960.00	2865	20250418	-37.28	801	20241210	124.34	2865	-37.28	20250418	912	97.04	20250203	2865	-37.28	20250418	801	124.34	20241210	1.07	Y	246690	500	207 억	899950	N	N	1395	N	00	N
42	20250509	160931	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-46	5	-2.50	1781710442	987622	76.76	1840	1867	1754	2385	1287	1838	1804.04	2.07	34796	2016	1927	1881	1792	1746	1904	1769	207	547	500	1170	1	1	41477862	743	-30.37	0.91	12	2.38	-59.00	1960.00	2865	20250418	-37.45	801	20241210	123.72	2865	-37.45	20250418	912	96.49	20250203	2865	-37.45	20250418	801	123.72	20241210	1.08	Y	246690	500	207 억	860526	N	N	1395	N	00	N
43	20250509	150942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1792	-46	5	-2.50	1747327511	968439	75.27	1840	1867	1754	2385	1287	1838	1804.27	2.07	35538	2016	1927	1881	1792	1746	1904	1769	207	547	500	1170	1	1	41477862	743	-30.37	0.91	12	2.33	-59.00	1960.00	2865	20250418	-37.45	801	20241210	123.72	2865	-37.45	20250418	912	96.49	20250203	2865	-37.45	20250418	801	123.72	20241210	1.08	Y	246690	500	207 억	860526	N	N	370	N	00	N
44	20250509	140938	57	100.00	KOSDAQ	금융	N	N	N	N	N	1764	-74	5	-4.03	1500150777	830455	64.55	1840	1867	1754	2385	1287	1838	1806.42	2.07	8682	2016	1927	1881	1792	1746	1904	1769	207	547	500	1170	1	1	41477862	732	-29.90	0.90	12	2.00	-59.00	1960.00	2865	20250418	-38.43	801	20241210	120.22	2865	-38.43	20250418	912	93.42	20250203	2865	-38.43	20250418	801	120.22	20241210	1.08	Y	246690	500	207 억	860526	N	N	370	N	00	N
45	20250509	130937	57	100.00	KOSDAQ	금융	N	N	N	N	N	1770	-68	5	-3.70	1336759518	737618	57.33	1840	1867	1765	2385	1287	1838	1812.27	2.07	-22132	2016	1927	1881	1792	1746	1904	1769	207	547	500	1170	1	1	41477862	734	-30.00	0.90	12	1.78	-59.00	1960.00	2865	20250418	-38.22	801	20241210	120.97	2865	-38.22	20250418	912	94.08	20250203	2865	-38.22	20250418	801	120.97	20241210	1.08	Y	246690	500	207 억	860526	N	N	370	N	00	N
46	20250509	120939	57	100.00	KOSDAQ	금융	N	N	N	N	N	1791	-47	5	-2.56	1131257000	622364	48.37	1840	1867	1787	2385	1287	1838	1817.68	2.07	1207	2016	1927	1881	1792	1746	1904	1769	207	547	500	1170	1	1	41477862	743	-30.36	0.91	12	1.50	-59.00	1960.00	2865	20250418	-37.49	801	20241210	123.60	2865	-37.49	20250418	912	96.38	20250203	2865	-37.49	20250418	801	123.60	20241210	1.08	Y	246690	500	207 억	860526	N	N	370	N	00	N
47	20250509	110935	57	100.00	KOSDAQ	금융	N	N	N	N	N	1797	-41	5	-2.23	931583057	510946	39.71	1840	1867	1788	2385	1287	1838	1823.25	2.07	-42354	2016	1927	1881	1792	1746	1904	1769	207	547	500	1170	1	1	41477862	745	-30.46	0.92	12	1.23	-59.00	1960.00	2865	20250418	-37.28	801	20241210	124.34	2865	-37.28	20250418	912	97.04	20250203	2865	-37.28	20250418	801	124.34	20241210	1.08	Y	246690	500	207 억	860526	N	N	370	N	00	N
48	20250509	100940	57	100.00	KOSDAQ	금융	N	N	N	N	N	1839	1	2	0.05	558431000	304682	23.68	1840	1867	1806	2385	1287	1838	1832.83	2.07	9224	2016	1927	1881	1792	1746	1904	1769	207	547	500	1170	1	1	41477862	763	-31.17	0.94	12	0.73	-59.00	1960.00	2865	20250418	-35.81	801	20241210	129.59	2865	-35.81	20250418	912	101.64	20250203	2865	-35.81	20250418	801	129.59	20241210	1.08	Y	246690	500	207 억	860526	N	N	370	N	00	N
49	20250509	090942	57	100.00	KOSDAQ	금융	N	N	N	N	N	1865	27	2	1.47	104931463	57100	4.44	1840	1866	1807	2385	1287	1838	1837.68	2.07	10155	2016	1927	1881	1792	1746	1904	1769	207	547	500	1170	1	1	41477862	774	-31.61	0.95	12	0.14	-59.00	1960.00	2865	20250418	-34.90	801	20241210	132.83	2865	-34.90	20250418	912	104.50	20250203	2865	-34.90	20250418	801	132.83	20241210	1.08	Y	246690	500	207 억	860526	N	N	370	N	00	N
50	20250508	160925	54	100.00	KOSDAQ	금융	N	N	N	N	N	1838	-91	5	-4.72	2407696564	1275909	70.03	1940	1970	1835	2505	1351	1929	1887.05	2.49	-162601	2109	2018	1919	1828	1729	1969	1779	207	576	500	1230	1	1	41477862	762	-31.15	0.94	12	3.08	-59.00	1960.00	2865	20250418	-35.85	801	20241210	129.46	2865	-35.85	20250418	912	101.54	20250203	2865	-35.85	20250418	801	129.46	20241210	1.10	Y	246690	500	207 억	1034672	N	N	370	N	01	N
51	20250508	150937	54	100.00	KOSDAQ	금융	N	N	N	N	N	1839	-90	5	-4.67	2317819644	1227035	67.34	1940	1970	1835	2505	1351	1929	1888.94	2.49	-141899	2109	2018	1919	1828	1729	1969	1779	207	576	500	1230	1	1	41477862	763	-31.17	0.94	12	2.96	-59.00	1960.00	2865	20250418	-35.81	801	20241210	129.59	2865	-35.81	20250418	912	101.64	20250203	2865	-35.81	20250418	801	129.59	20241210	1.10	Y	246690	500	207 억	1034672	N	N	36000	N	01	N
52	20250508	140933	54	100.00	KOSDAQ	금융	N	N	N	N	N	1870	-59	5	-3.06	1700223058	896631	49.21	1940	1970	1835	2505	1351	1929	1896.22	2.49	-55016	2109	2018	1919	1828	1729	1969	1779	207	576	500	1230	1	1	41477862	776	-31.69	0.95	12	2.16	-59.00	1960.00	2865	20250418	-34.73	801	20241210	133.46	2865	-34.73	20250418	912	105.04	20250203	2865	-34.73	20250418	801	133.46	20241210	1.10	Y	246690	500	207 억	1034672	N	N	36000	N	01	N
53	20250508	130934	54	100.00	KOSDAQ	금융	N	N	N	N	N	1883	-46	5	-2.38	1459246475	768748	42.19	1940	1970	1835	2505	1351	1929	1898.19	2.49	-36095	2109	2018	1919	1828	1729	1969	1779	207	576	500	1230	1	1	41477862	781	-31.92	0.96	12	1.85	-59.00	1960.00	2865	20250418	-34.28	801	20241210	135.08	2865	-34.28	20250418	912	106.47	20250203	2865	-34.28	20250418	801	135.08	20241210	1.10	Y	246690	500	207 억	1034672	N	N	36000	N	01	N
54	20250508	120933	54	100.00	KOSDAQ	금융	N	N	N	N	N	1857	-72	5	-3.73	1326598028	697834	38.30	1940	1970	1835	2505	1351	1929	1901.00	2.49	-31907	2109	2018	1919	1828	1729	1969	1779	207	576	500	1230	1	1	41477862	770	-31.47	0.95	12	1.68	-59.00	1960.00	2865	20250418	-35.18	801	20241210	131.84	2865	-35.18	20250418	912	103.62	20250203	2865	-35.18	20250418	801	131.84	20241210	1.10	Y	246690	500	207 억	1034672	N	N	36000	N	01	N
55	20250508	110931	54	100.00	KOSDAQ	금융	N	N	N	N	N	1869	-60	5	-3.11	1215689478	638325	35.03	1940	1970	1835	2505	1351	1929	1904.48	2.49	-5914	2109	2018	1919	1828	1729	1969	1779	207	576	500	1230	1	1	41477862	775	-31.68	0.95	12	1.54	-59.00	1960.00	2865	20250418	-34.76	801	20241210	133.33	2865	-34.76	20250418	912	104.93	20250203	2865	-34.76	20250418	801	133.33	20241210	1.10	Y	246690	500	207 억	1034672	N	N	36000	N	01	N
56	20250508	100932	54	100.00	KOSDAQ	금융	N	N	N	N	N	1880	-49	5	-2.54	968672223	505940	27.77	1940	1970	1873	2505	1351	1929	1914.59	2.49	17519	2109	2018	1919	1828	1729	1969	1779	207	576	500	1230	1	1	41477862	780	-31.86	0.96	12	1.22	-59.00	1960.00	2865	20250418	-34.38	801	20241210	134.71	2865	-34.38	20250418	912	106.14	20250203	2865	-34.38	20250418	801	134.71	20241210	1.10	Y	246690	500	207 억	1034672	N	N	36000	N	01	N
57	20250508	090936	54	100.00	KOSDAQ	금융	N	N	N	N	N	1925	-4	5	-0.21	323588674	167418	9.19	1940	1970	1880	2505	1351	1929	1932.83	2.49	-2529	2109	2018	1919	1828	1729	1969	1779	207	576	500	1230	1	1	41477862	798	-32.63	0.98	12	0.40	-59.00	1960.00	2865	20250418	-32.81	801	20241210	140.32	2865	-32.81	20250418	912	111.07	20250203	2865	-32.81	20250418	801	140.32	20241210	1.10	Y	246690	500	207 억	1034672	N	N	36000	N	01	N
58	20250502	160921	53	100.00	KOSDAQ	금융	N	N	N	N	N	1850	-90	5	-4.64	1615593322	879518	108.22	1807	1897	1806	2520	1358	1940	1836.90	2.97	-61561	2048	1994	1926	1872	1804	2021	1899	207	580	500	0	1	1	41477862	767	-31.36	0.94	12	2.12	-59.00	1960.00	2865	20250418	-35.43	801	20241210	130.96	2865	-35.43	20250418	912	102.85	20250203	2865	-35.43	20250418	801	130.96	20241210	1.14	Y	246690	500	207 억	1232244	N	N	0	N	02	N
59	20250502	150932	53	100.00	KOSDAQ	금융	N	N	N	N	N	1814	-126	5	-6.49	1530320362	833117	102.51	1807	1897	1806	2520	1358	1940	1836.86	2.97	-49572	2048	1994	1926	1872	1804	2021	1899	207	580	500	0	1	1	41477862	752	-30.75	0.93	12	2.01	-59.00	1960.00	2865	20250418	-36.68	801	20241210	126.47	2865	-36.68	20250418	912	98.90	20250203	2865	-36.68	20250418	801	126.47	20241210	1.14	Y	246690	500	207 억	1232244	N	N	0	N	02	N
60	20250502	140932	53	100.00	KOSDAQ	금융	N	N	N	N	N	1814	-126	5	-6.49	1383913611	752363	92.58	1807	1897	1806	2520	1358	1940	1839.42	2.97	-27101	2048	1994	1926	1872	1804	2021	1899	207	580	500	0	1	1	41477862	752	-30.75	0.93	12	1.81	-59.00	1960.00	2865	20250418	-36.68	801	20241210	126.47	2865	-36.68	20250418	912	98.90	20250203	2865	-36.68	20250418	801	126.47	20241210	1.14	Y	246690	500	207 억	1232244	N	N	0	N	02	N
61	20250502	130932	53	100.00	KOSDAQ	금융	N	N	N	N	N	1828	-112	5	-5.77	1166772843	632456	77.82	1807	1897	1806	2520	1358	1940	1844.83	2.97	-21482	2048	1994	1926	1872	1804	2021	1899	207	580	500	0	1	1	41477862	758	-30.98	0.93	12	1.52	-59.00	1960.00	2865	20250418	-36.20	801	20241210	128.21	2865	-36.20	20250418	912	100.44	20250203	2865	-36.20	20250418	801	128.21	20241210	1.14	Y	246690	500	207 억	1232244	N	N	0	N	02	N
62	20250502	120931	53	100.00	KOSDAQ	금융	N	N	N	N	N	1850	-90	5	-4.64	1073006612	581247	71.52	1807	1897	1806	2520	1358	1940	1846.04	2.97	-7228	2048	1994	1926	1872	1804	2021	1899	207	580	500	0	1	1	41477862	767	-31.36	0.94	12	1.40	-59.00	1960.00	2865	20250418	-35.43	801	20241210	130.96	2865	-35.43	20250418	912	102.85	20250203	2865	-35.43	20250418	801	130.96	20241210	1.14	Y	246690	500	207 억	1232244	N	N	0	N	02	N
63	20250502	110930	53	100.00	KOSDAQ	금융	N	N	N	N	N	1854	-86	5	-4.43	889212844	481251	59.22	1807	1897	1806	2520	1358	1940	1847.71	2.97	25431	2048	1994	1926	1872	1804	2021	1899	207	580	500	0	1	1	41477862	769	-31.42	0.95	12	1.16	-59.00	1960.00	2865	20250418	-35.29	801	20241210	131.46	2865	-35.29	20250418	912	103.29	20250203	2865	-35.29	20250418	801	131.46	20241210	1.14	Y	246690	500	207 억	1232244	N	N	0	N	02	N
64	20250502	100928	53	100.00	KOSDAQ	금융	N	N	N	N	N	1862	-78	5	-4.02	654200623	355335	43.72	1807	1897	1806	2520	1358	1940	1841.08	2.97	18127	2048	1994	1926	1872	1804	2021	1899	207	580	500	0	1	1	41477862	772	-31.56	0.95	12	0.86	-59.00	1960.00	2865	20250418	-35.01	801	20241210	132.46	2865	-35.01	20250418	912	104.17	20250203	2865	-35.01	20250418	801	132.46	20241210	1.14	Y	246690	500	207 억	1232244	N	N	0	N	02	N
65	20250502	090932	53	100.00	KOSDAQ	금융	N	N	N	N	N	1856	-84	5	-4.33	354334125	194516	23.93	1807	1877	1806	2520	1358	1940	1821.62	2.97	37645	2048	1994	1926	1872	1804	2021	1899	207	580	500	0	1	1	41477862	770	-31.46	0.95	12	0.47	-59.00	1960.00	2865	20250418	-35.22	801	20241210	131.71	2865	-35.22	20250418	912	103.51	20250203	2865	-35.22	20250418	801	131.71	20241210	1.14	Y	246690	500	207 억	1232244	N	N	0	N	02	N

28 KiB Raw Blame History

28 KiB

Raw Blame History