KissMeData/289080/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	shortOverheated
2	20250516	160900	57	100.00	KOSDAQ	금융	N	N	N	N	N	1525	-47	5	-2.99	441622728	287254	84.39	1569	1577	1514	2040	1101	1572	1537.39	0.97	46688	1661	1616	1592	1547	1523	1604	1535	269	468	500	1100	1	1	53873095	822	18.83	1.09	03	0.53	81.00	1402.00	2835	20240613	-46.21	1156	20241209	31.92	1950	-21.79	20250421	1228	24.19	20250203	2835	-46.21	20240613	1156	31.92	20241209	5.20	Y	289080	500	269 억	524538	N	N	0	N	N
3	20250516	150916	57	100.00	KOSDAQ	금융	N	N	N	N	N	1519	-53	5	-3.37	427952398	278285	81.75	1569	1577	1514	2040	1101	1572	1537.82	0.97	45895	1661	1616	1592	1547	1523	1604	1535	269	468	500	1100	1	1	53873095	818	18.75	1.08	03	0.52	81.00	1402.00	2835	20240613	-46.42	1156	20241209	31.40	1950	-22.10	20250421	1228	23.70	20250203	2835	-46.42	20240613	1156	31.40	20241209	5.20	Y	289080	500	269 억	524538	N	N	0	N	N
4	20250516	140911	57	100.00	KOSDAQ	금융	N	N	N	N	N	1540	-32	5	-2.04	285355095	184716	54.26	1569	1577	1527	2040	1101	1572	1544.83	0.97	15842	1661	1616	1592	1547	1523	1604	1535	269	468	500	1100	1	1	53873095	830	19.01	1.10	03	0.34	81.00	1402.00	2835	20240613	-45.68	1156	20241209	33.22	1950	-21.03	20250421	1228	25.41	20250203	2835	-45.68	20240613	1156	33.22	20241209	5.20	Y	289080	500	269 억	524538	N	N	0	N	N
5	20250516	130909	57	100.00	KOSDAQ	금융	N	N	N	N	N	1536	-36	5	-2.29	269070963	174098	51.14	1569	1577	1527	2040	1101	1572	1545.51	0.97	19816	1661	1616	1592	1547	1523	1604	1535	269	468	500	1100	1	1	53873095	827	18.96	1.10	03	0.32	81.00	1402.00	2835	20240613	-45.82	1156	20241209	32.87	1950	-21.23	20250421	1228	25.08	20250203	2835	-45.82	20240613	1156	32.87	20241209	5.20	Y	289080	500	269 억	524538	N	N	0	N	N
6	20250516	120913	57	100.00	KOSDAQ	금융	N	N	N	N	N	1531	-41	5	-2.61	250389698	161897	47.56	1569	1577	1529	2040	1101	1572	1546.60	0.97	16507	1661	1616	1592	1547	1523	1604	1535	269	468	500	1100	1	1	53873095	825	18.90	1.09	03	0.30	81.00	1402.00	2835	20240613	-46.00	1156	20241209	32.44	1950	-21.49	20250421	1228	24.67	20250203	2835	-46.00	20240613	1156	32.44	20241209	5.20	Y	289080	500	269 억	524538	N	N	0	N	N
7	20250516	110836	57	100.00	KOSDAQ	금융	N	N	N	N	N	1549	-23	5	-1.46	203501725	131302	38.57	1569	1577	1535	2040	1101	1572	1549.88	0.97	12823	1661	1616	1592	1547	1523	1604	1535	269	468	500	1100	1	1	53873095	834	19.12	1.10	03	0.24	81.00	1402.00	2835	20240613	-45.36	1156	20241209	34.00	1950	-20.56	20250421	1228	26.14	20250203	2835	-45.36	20240613	1156	34.00	20241209	5.20	Y	289080	500	269 억	524538	N	N	0	N	N
8	20250516	100901	57	100.00	KOSDAQ	금융	N	N	N	N	N	1539	-33	5	-2.10	178172374	114872	33.75	1569	1577	1537	2040	1101	1572	1551.05	0.97	15526	1661	1616	1592	1547	1523	1604	1535	269	468	500	1100	1	1	53873095	829	19.00	1.10	03	0.21	81.00	1402.00	2835	20240613	-45.71	1156	20241209	33.13	1950	-21.08	20250421	1228	25.33	20250203	2835	-45.71	20240613	1156	33.13	20241209	5.20	Y	289080	500	269 억	524538	N	N	0	N	N
9	20250516	090916	57	100.00	KOSDAQ	금융	N	N	N	N	N	1560	-12	5	-0.76	64526917	41367	12.15	1569	1577	1548	2040	1101	1572	1559.86	0.97	11341	1661	1616	1592	1547	1523	1604	1535	269	468	500	1100	1	1	53873095	840	19.26	1.11	03	0.08	81.00	1402.00	2835	20240613	-44.97	1156	20241209	34.95	1950	-20.00	20250421	1228	27.04	20250203	2835	-44.97	20240613	1156	34.95	20241209	5.20	Y	289080	500	269 억	524538	N	N	0	N	N
10	20250515	161020	57	100.00	KOSDAQ	금융	N	N	N	N	N	1572	-60	5	-3.68	538385092	337764	134.00	1623	1637	1568	2120	1143	1632	1593.98	1.04	-36425	1658	1644	1624	1610	1590	1652	1618	269	488	500	1140	1	1	53873095	847	19.41	1.12	03	0.63	81.00	1402.00	2835	20240613	-44.55	1156	20241209	35.99	1950	-19.38	20250421	1228	28.01	20250203	2835	-44.55	20240613	1156	35.99	20241209	5.18	Y	289080	500	269 억	559592	N	N	222	N	N
11	20250515	151032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1575	-57	5	-3.49	519235118	325604	129.18	1623	1637	1568	2120	1143	1632	1594.68	1.04	-32683	1658	1644	1624	1610	1590	1652	1618	269	488	500	1140	1	1	53873095	849	19.44	1.12	03	0.60	81.00	1402.00	2835	20240613	-44.44	1156	20241209	36.25	1950	-19.23	20250421	1228	28.26	20250203	2835	-44.44	20240613	1156	36.25	20241209	5.18	Y	289080	500	269 억	559592	N	N	222	N	N
12	20250515	141033	57	100.00	KOSDAQ	금융	N	N	N	N	N	1570	-62	5	-3.80	460659772	288453	114.44	1623	1637	1570	2120	1143	1632	1597.00	1.04	-27139	1658	1644	1624	1610	1590	1652	1618	269	488	500	1140	1	1	53873095	846	19.38	1.12	03	0.54	81.00	1402.00	2835	20240613	-44.62	1156	20241209	35.81	1950	-19.49	20250421	1228	27.85	20250203	2835	-44.62	20240613	1156	35.81	20241209	5.18	Y	289080	500	269 억	559592	N	N	222	N	N
13	20250515	131029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1593	-39	5	-2.39	329022654	205301	81.45	1623	1637	1590	2120	1143	1632	1602.64	1.04	10704	1658	1644	1624	1610	1590	1652	1618	269	488	500	1140	1	1	53873095	858	19.67	1.14	03	0.38	81.00	1402.00	2835	20240613	-43.81	1156	20241209	37.80	1950	-18.31	20250421	1228	29.72	20250203	2835	-43.81	20240613	1156	37.80	20241209	5.18	Y	289080	500	269 억	559592	N	N	222	N	N
14	20250515	121032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1608	-24	5	-1.47	223902185	139463	55.33	1623	1637	1590	2120	1143	1632	1605.46	1.04	9068	1658	1644	1624	1610	1590	1652	1618	269	488	500	1140	1	1	53873095	866	19.85	1.15	03	0.26	81.00	1402.00	2835	20240613	-43.28	1156	20241209	39.10	1950	-17.54	20250421	1228	30.94	20250203	2835	-43.28	20240613	1156	39.10	20241209	5.18	Y	289080	500	269 억	559592	N	N	222	N	N
15	20250515	111033	57	100.00	KOSDAQ	금융	N	N	N	N	N	1606	-26	5	-1.59	204835956	127569	50.61	1623	1637	1590	2120	1143	1632	1605.69	1.04	10031	1658	1644	1624	1610	1590	1652	1618	269	488	500	1140	1	1	53873095	865	19.83	1.15	03	0.24	81.00	1402.00	2835	20240613	-43.35	1156	20241209	38.93	1950	-17.64	20250421	1228	30.78	20250203	2835	-43.35	20240613	1156	38.93	20241209	5.18	Y	289080	500	269 억	559592	N	N	222	N	N
16	20250515	101031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1611	-21	5	-1.29	132836545	82644	32.79	1623	1637	1590	2120	1143	1632	1607.33	1.04	7774	1658	1644	1624	1610	1590	1652	1618	269	488	500	1140	1	1	53873095	868	19.89	1.15	03	0.15	81.00	1402.00	2835	20240613	-43.17	1156	20241209	39.36	1950	-17.38	20250421	1228	31.19	20250203	2835	-43.17	20240613	1156	39.36	20241209	5.18	Y	289080	500	269 억	559592	N	N	222	N	N
17	20250515	091037	57	100.00	KOSDAQ	금융	N	N	N	N	N	1608	-24	5	-1.47	52447515	32594	12.93	1623	1637	1590	2120	1143	1632	1609.12	1.04	-3700	1658	1644	1624	1610	1590	1652	1618	269	488	500	1140	1	1	53873095	866	19.85	1.15	03	0.06	81.00	1402.00	2835	20240613	-43.28	1156	20241209	39.10	1950	-17.54	20250421	1228	30.94	20250203	2835	-43.28	20240613	1156	39.10	20241209	5.18	Y	289080	500	269 억	559592	N	N	222	N	N
18	20250514	161027	57	100.00	KOSDAQ	금융	N	N	N	N	N	1632	14	2	0.87	400318928	247022	84.72	1618	1638	1604	2100	1133	1618	1620.43	1.07	-17396	1649	1633	1617	1601	1585	1625	1593	269	482	500	1130	1	1	53873095	879	20.15	1.16	03	0.46	81.00	1402.00	2835	20240613	-42.43	1156	20241209	41.18	1950	-16.31	20250421	1228	32.90	20250203	2835	-42.43	20240613	1156	41.18	20241209	5.25	Y	289080	500	269 억	576657	N	N	222	N	N
19	20250514	151032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1632	14	2	0.87	364768841	225236	77.24	1618	1638	1604	2100	1133	1618	1619.50	1.07	-11736	1649	1633	1617	1601	1585	1625	1593	269	482	500	1130	1	1	53873095	879	20.15	1.16	03	0.42	81.00	1402.00	2835	20240613	-42.43	1156	20241209	41.18	1950	-16.31	20250421	1228	32.90	20250203	2835	-42.43	20240613	1156	41.18	20241209	5.25	Y	289080	500	269 억	576657	N	N	715	N	N
20	20250514	141031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1623	5	2	0.31	316190547	195404	67.01	1618	1638	1604	2100	1133	1618	1618.14	1.07	4646	1649	1633	1617	1601	1585	1625	1593	269	482	500	1130	1	1	53873095	874	20.04	1.16	03	0.36	81.00	1402.00	2835	20240613	-42.75	1156	20241209	40.40	1950	-16.77	20250421	1228	32.17	20250203	2835	-42.75	20240613	1156	40.40	20241209	5.25	Y	289080	500	269 억	576657	N	N	715	N	N
21	20250514	131031	57	100.00	KOSDAQ	금융	N	N	N	N	N	1626	8	2	0.49	280364113	173359	59.45	1618	1638	1604	2100	1133	1618	1617.25	1.07	-995	1649	1633	1617	1601	1585	1625	1593	269	482	500	1130	1	1	53873095	876	20.07	1.16	03	0.32	81.00	1402.00	2835	20240613	-42.65	1156	20241209	40.66	1950	-16.62	20250421	1228	32.41	20250203	2835	-42.65	20240613	1156	40.66	20241209	5.25	Y	289080	500	269 억	576657	N	N	715	N	N
22	20250514	121030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1625	7	2	0.43	215208658	133160	45.67	1618	1638	1604	2100	1133	1618	1616.17	1.07	-1493	1649	1633	1617	1601	1585	1625	1593	269	482	500	1130	1	1	53873095	875	20.06	1.16	03	0.25	81.00	1402.00	2835	20240613	-42.68	1156	20241209	40.57	1950	-16.67	20250421	1228	32.33	20250203	2835	-42.68	20240613	1156	40.57	20241209	5.25	Y	289080	500	269 억	576657	N	N	715	N	N
23	20250514	111028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1625	7	2	0.43	186354719	115390	39.57	1618	1638	1604	2100	1133	1618	1615.00	1.07	-1251	1649	1633	1617	1601	1585	1625	1593	269	482	500	1130	1	1	53873095	875	20.06	1.16	03	0.21	81.00	1402.00	2835	20240613	-42.68	1156	20241209	40.57	1950	-16.67	20250421	1228	32.33	20250203	2835	-42.68	20240613	1156	40.57	20241209	5.25	Y	289080	500	269 억	576657	N	N	715	N	N
24	20250514	101030	57	100.00	KOSDAQ	금융	N	N	N	N	N	1610	-8	5	-0.49	90569161	56200	19.27	1618	1620	1604	2100	1133	1618	1611.55	1.07	6851	1649	1633	1617	1601	1585	1625	1593	269	482	500	1130	1	1	53873095	867	19.88	1.15	03	0.10	81.00	1402.00	2835	20240613	-43.21	1156	20241209	39.27	1950	-17.44	20250421	1228	31.11	20250203	2835	-43.21	20240613	1156	39.27	20241209	5.25	Y	289080	500	269 억	576657	N	N	715	N	N
25	20250514	091035	57	100.00	KOSDAQ	금융	N	N	N	N	N	1620	2	2	0.12	33666520	20895	7.17	1618	1620	1604	2100	1133	1618	1611.22	1.07	4810	1649	1633	1617	1601	1585	1625	1593	269	482	500	1130	1	1	53873095	873	20.00	1.16	03	0.04	81.00	1402.00	2835	20240613	-42.86	1156	20241209	40.14	1950	-16.92	20250421	1228	31.92	20250203	2835	-42.86	20240613	1156	40.14	20241209	5.25	Y	289080	500	269 억	576657	N	N	715	N	N
26	20250513	161010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1618	-6	5	-0.37	466955431	289272	48.46	1627	1633	1601	2110	1137	1624	1614.23	1.14	-40672	1682	1653	1609	1580	1536	1667	1594	269	486	500	1130	1	1	53873095	872	19.98	1.15	03	0.54	81.00	1402.00	2835	20240613	-42.93	1156	20241209	39.97	1950	-17.03	20250421	1228	31.76	20250203	2835	-42.93	20240613	1156	39.97	20241209	5.34	Y	289080	500	269 억	614706	N	N	715	N	N
27	20250513	151024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1612	-12	5	-0.74	422846449	261930	43.88	1627	1633	1601	2110	1137	1624	1614.35	1.14	-40624	1682	1653	1609	1580	1536	1667	1594	269	486	500	1130	1	1	53873095	868	19.90	1.15	03	0.49	81.00	1402.00	2835	20240613	-43.14	1156	20241209	39.45	1950	-17.33	20250421	1228	31.27	20250203	2835	-43.14	20240613	1156	39.45	20241209	5.34	Y	289080	500	269 억	614706	N	N	0	N	N
28	20250513	141024	57	100.00	KOSDAQ	금융	N	N	N	N	N	1612	-12	5	-0.74	373462704	231321	38.75	1627	1633	1601	2110	1137	1624	1614.48	1.14	-40125	1682	1653	1609	1580	1536	1667	1594	269	486	500	1130	1	1	53873095	868	19.90	1.15	03	0.43	81.00	1402.00	2835	20240613	-43.14	1156	20241209	39.45	1950	-17.33	20250421	1228	31.27	20250203	2835	-43.14	20240613	1156	39.45	20241209	5.34	Y	289080	500	269 억	614706	N	N	0	N	N
29	20250513	131026	57	100.00	KOSDAQ	금융	N	N	N	N	N	1611	-13	5	-0.80	216839588	134262	22.49	1627	1633	1601	2110	1137	1624	1615.05	1.14	-8263	1682	1653	1609	1580	1536	1667	1594	269	486	500	1130	1	1	53873095	868	19.89	1.15	03	0.25	81.00	1402.00	2835	20240613	-43.17	1156	20241209	39.36	1950	-17.38	20250421	1228	31.19	20250203	2835	-43.17	20240613	1156	39.36	20241209	5.34	Y	289080	500	269 억	614706	N	N	0	N	N
30	20250513	121029	57	100.00	KOSDAQ	금융	N	N	N	N	N	1620	-4	5	-0.25	187821360	116280	19.48	1627	1633	1601	2110	1137	1624	1615.25	1.14	-9940	1682	1653	1609	1580	1536	1667	1594	269	486	500	1130	1	1	53873095	873	20.00	1.16	03	0.22	81.00	1402.00	2835	20240613	-42.86	1156	20241209	40.14	1950	-16.92	20250421	1228	31.92	20250203	2835	-42.86	20240613	1156	40.14	20241209	5.34	Y	289080	500	269 억	614706	N	N	0	N	N
31	20250513	111028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1621	-3	5	-0.18	179190826	110938	18.59	1627	1633	1601	2110	1137	1624	1615.23	1.14	-10333	1682	1653	1609	1580	1536	1667	1594	269	486	500	1130	1	1	53873095	873	20.01	1.16	03	0.21	81.00	1402.00	2835	20240613	-42.82	1156	20241209	40.22	1950	-16.87	20250421	1228	32.00	20250203	2835	-42.82	20240613	1156	40.22	20241209	5.34	Y	289080	500	269 억	614706	N	N	0	N	N
32	20250513	101028	57	100.00	KOSDAQ	금융	N	N	N	N	N	1615	-9	5	-0.55	140961374	87254	14.62	1627	1633	1601	2110	1137	1624	1615.53	1.14	-11929	1682	1653	1609	1580	1536	1667	1594	269	486	500	1130	1	1	53873095	870	19.94	1.15	03	0.16	81.00	1402.00	2835	20240613	-43.03	1156	20241209	39.71	1950	-17.18	20250421	1228	31.51	20250203	2835	-43.03	20240613	1156	39.71	20241209	5.34	Y	289080	500	269 억	614706	N	N	0	N	N
33	20250513	091032	57	100.00	KOSDAQ	금융	N	N	N	N	N	1630	6	2	0.37	48950207	30165	5.05	1627	1633	1611	2110	1137	1624	1622.75	1.14	-16532	1682	1653	1609	1580	1536	1667	1594	269	486	500	1130	1	1	53873095	878	20.12	1.16	03	0.06	81.00	1402.00	2835	20240613	-42.50	1156	20241209	41.00	1950	-16.41	20250421	1228	32.74	20250203	2835	-42.50	20240613	1156	41.00	20241209	5.34	Y	289080	500	269 억	614706	N	N	0	N	N
34	20250512	161006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1624	64	2	4.10	949015087	588535	102.86	1565	1638	1565	2025	1092	1560	1612.50	0.80	188642	1623	1591	1568	1536	1513	1580	1525	269	465	500	1090	1	1	53873095	875	20.05	1.16	03	1.09	81.00	1402.00	2835	20240613	-42.72	1156	20241209	40.48	1950	-16.72	20250421	1228	32.25	20250203	2835	-42.72	20240613	1156	40.48	20241209	5.27	Y	289080	500	269 억	430357	N	N	8728	N	N
35	20250512	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1611	51	2	3.27	894770192	554961	97.00	1565	1638	1565	2025	1092	1560	1612.31	0.80	181848	1623	1591	1568	1536	1513	1580	1525	269	465	500	1090	1	1	53873095	868	19.89	1.15	03	1.03	81.00	1402.00	2835	20240613	-43.17	1156	20241209	39.36	1950	-17.38	20250421	1228	31.19	20250203	2835	-43.17	20240613	1156	39.36	20241209	5.27	Y	289080	500	269 억	430357	N	N	8728	N	N
36	20250512	141016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1630	70	2	4.49	755473496	469069	81.98	1565	1638	1565	2025	1092	1560	1610.58	0.80	174532	1623	1591	1568	1536	1513	1580	1525	269	465	500	1090	1	1	53873095	878	20.12	1.16	03	0.87	81.00	1402.00	2835	20240613	-42.50	1156	20241209	41.00	1950	-16.41	20250421	1228	32.74	20250203	2835	-42.50	20240613	1156	41.00	20241209	5.27	Y	289080	500	269 억	430357	N	N	8728	N	N
37	20250512	131016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1634	74	2	4.74	700428512	435298	76.08	1565	1638	1565	2025	1092	1560	1609.08	0.80	160872	1623	1591	1568	1536	1513	1580	1525	269	465	500	1090	1	1	53873095	880	20.17	1.17	03	0.81	81.00	1402.00	2835	20240613	-42.36	1156	20241209	41.35	1950	-16.21	20250421	1228	33.06	20250203	2835	-42.36	20240613	1156	41.35	20241209	5.27	Y	289080	500	269 억	430357	N	N	8728	N	N
38	20250512	121016	57	100.00	KOSDAQ	금융	N	N	N	N	N	1626	66	2	4.23	614911996	382805	66.91	1565	1633	1565	2025	1092	1560	1606.33	0.80	150319	1623	1591	1568	1536	1513	1580	1525	269	465	500	1090	1	1	53873095	876	20.07	1.16	03	0.71	81.00	1402.00	2835	20240613	-42.65	1156	20241209	40.66	1950	-16.62	20250421	1228	32.41	20250203	2835	-42.65	20240613	1156	40.66	20241209	5.27	Y	289080	500	269 억	430357	N	N	8728	N	N
39	20250512	111015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1623	63	2	4.04	553644249	345115	60.32	1565	1633	1565	2025	1092	1560	1604.23	0.80	147912	1623	1591	1568	1536	1513	1580	1525	269	465	500	1090	1	1	53873095	874	20.04	1.16	03	0.64	81.00	1402.00	2835	20240613	-42.75	1156	20241209	40.40	1950	-16.77	20250421	1228	32.17	20250203	2835	-42.75	20240613	1156	40.40	20241209	5.27	Y	289080	500	269 억	430357	N	N	8728	N	N
40	20250512	101012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1615	55	2	3.53	361483968	226764	39.63	1565	1623	1565	2025	1092	1560	1594.10	0.80	86004	1623	1591	1568	1536	1513	1580	1525	269	465	500	1090	1	1	53873095	870	19.94	1.15	03	0.42	81.00	1402.00	2835	20240613	-43.03	1156	20241209	39.71	1950	-17.18	20250421	1228	31.51	20250203	2835	-43.03	20240613	1156	39.71	20241209	5.27	Y	289080	500	269 억	430357	N	N	8728	N	N
41	20250512	091015	57	100.00	KOSDAQ	금융	N	N	N	N	N	1575	15	2	0.96	43415726	27598	4.82	1565	1580	1565	2025	1092	1560	1573.15	0.80	8356	1623	1591	1568	1536	1513	1580	1525	269	465	500	1090	1	1	53873095	849	19.44	1.12	03	0.05	81.00	1402.00	2835	20240613	-44.44	1156	20241209	36.25	1950	-19.23	20250421	1228	28.26	20250203	2835	-44.44	20240613	1156	36.25	20241209	5.27	Y	289080	500	269 억	430357	N	N	8728	N	N
42	20250509	161007	57	100.00	KOSDAQ	금융	N	N	N	N	N	1560	-46	5	-2.86	880243812	560927	9.85	1598	1600	1545	2085	1125	1606	1569.27	0.75	21035	1823	1714	1629	1520	1435	1769	1575	269	479	500	1120	1	1	53873095	840	19.26	1.11	03	1.04	81.00	1402.00	2835	20240613	-44.97	1156	20241209	34.95	1950	-20.00	20250421	1228	27.04	20250203	2835	-44.97	20240613	1156	34.95	20241209	5.13	Y	289080	500	269 억	405751	N	N	8728	N	N
43	20250509	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1563	-43	5	-2.68	832078356	530005	9.31	1598	1600	1545	2085	1125	1606	1569.94	0.75	18408	1823	1714	1629	1520	1435	1769	1575	269	479	500	1120	1	1	53873095	842	19.30	1.11	03	0.98	81.00	1402.00	2835	20240613	-44.87	1156	20241209	35.21	1950	-19.85	20250421	1228	27.28	20250203	2835	-44.87	20240613	1156	35.21	20241209	5.13	Y	289080	500	269 억	405751	N	N	147206	N	N
44	20250509	141013	57	100.00	KOSDAQ	금융	N	N	N	N	N	1552	-54	5	-3.36	746244829	474919	8.34	1598	1600	1545	2085	1125	1606	1571.31	0.75	-1434	1823	1714	1629	1520	1435	1769	1575	269	479	500	1120	1	1	53873095	836	19.16	1.11	03	0.88	81.00	1402.00	2835	20240613	-45.26	1156	20241209	34.26	1950	-20.41	20250421	1228	26.38	20250203	2835	-45.26	20240613	1156	34.26	20241209	5.13	Y	289080	500	269 억	405751	N	N	147206	N	N
45	20250509	131012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	-49	5	-3.05	683746685	434590	7.63	1598	1600	1548	2085	1125	1606	1573.31	0.75	-281	1823	1714	1629	1520	1435	1769	1575	269	479	500	1120	1	1	53873095	839	19.22	1.11	03	0.81	81.00	1402.00	2835	20240613	-45.08	1156	20241209	34.69	1950	-20.15	20250421	1228	26.79	20250203	2835	-45.08	20240613	1156	34.69	20241209	5.13	Y	289080	500	269 억	405751	N	N	147206	N	N
46	20250509	121014	57	100.00	KOSDAQ	금융	N	N	N	N	N	1557	-49	5	-3.05	577035456	365910	6.43	1598	1600	1557	2085	1125	1606	1576.99	0.75	8505	1823	1714	1629	1520	1435	1769	1575	269	479	500	1120	1	1	53873095	839	19.22	1.11	03	0.68	81.00	1402.00	2835	20240613	-45.08	1156	20241209	34.69	1950	-20.15	20250421	1228	26.79	20250203	2835	-45.08	20240613	1156	34.69	20241209	5.13	Y	289080	500	269 억	405751	N	N	147206	N	N
47	20250509	111010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1568	-38	5	-2.37	457312312	289369	5.08	1598	1600	1566	2085	1125	1606	1580.38	0.75	14155	1823	1714	1629	1520	1435	1769	1575	269	479	500	1120	1	1	53873095	845	19.36	1.12	03	0.54	81.00	1402.00	2835	20240613	-44.69	1156	20241209	35.64	1950	-19.59	20250421	1228	27.69	20250203	2835	-44.69	20240613	1156	35.64	20241209	5.13	Y	289080	500	269 억	405751	N	N	147206	N	N
48	20250509	101014	57	100.00	KOSDAQ	금융	N	N	N	N	N	1574	-32	5	-1.99	336917801	212726	3.74	1598	1600	1572	2085	1125	1606	1583.81	0.75	41464	1823	1714	1629	1520	1435	1769	1575	269	479	500	1120	1	1	53873095	848	19.43	1.12	03	0.39	81.00	1402.00	2835	20240613	-44.48	1156	20241209	36.16	1950	-19.28	20250421	1228	28.18	20250203	2835	-44.48	20240613	1156	36.16	20241209	5.13	Y	289080	500	269 억	405751	N	N	147206	N	N
49	20250509	091017	57	100.00	KOSDAQ	금융	N	N	N	N	N	1585	-21	5	-1.31	146760780	92279	1.62	1598	1600	1580	2085	1125	1606	1590.40	0.75	34934	1823	1714	1629	1520	1435	1769	1575	269	479	500	1120	1	1	53873095	854	19.57	1.13	03	0.17	81.00	1402.00	2835	20240613	-44.09	1156	20241209	37.11	1950	-18.72	20250421	1228	29.07	20250203	2835	-44.09	20240613	1156	37.11	20241209	5.13	Y	289080	500	269 억	405751	N	N	147206	N	N
50	20250508	160959	57	100.00	KOSDAQ	금융	N	N	N	N	N	1606	48	2	3.08	9305544527	5687822	1596.20	1558	1738	1544	2025	1091	1558	1636.05	0.78	-13884	1610	1583	1543	1516	1476	1597	1530	269	467	500	1090	1	1	53873095	865	19.83	1.15	03	10.56	81.00	1402.00	2835	20240613	-43.35	1156	20241209	38.93	1950	-17.64	20250421	1228	30.78	20250203	2835	-43.35	20240613	1156	38.93	20241209	5.19	Y	289080	500	269 억	422683	N	N	147206	N	N
51	20250508	151012	57	100.00	KOSDAQ	금융	N	N	N	N	N	1605	47	2	3.02	9239057331	5646411	1584.57	1558	1738	1544	2025	1091	1558	1636.27	0.78	-18232	1610	1583	1543	1516	1476	1597	1530	269	467	500	1090	1	1	53873095	865	19.81	1.14	03	10.48	81.00	1402.00	2835	20240613	-43.39	1156	20241209	38.84	1950	-17.69	20250421	1228	30.70	20250203	2835	-43.39	20240613	1156	38.84	20241209	5.19	Y	289080	500	269 억	422683	N	N	364	N	N
52	20250508	141008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1599	41	2	2.63	8757490130	5346640	1500.45	1558	1738	1544	2025	1091	1558	1637.94	0.78	-118644	1610	1583	1543	1516	1476	1597	1530	269	467	500	1090	1	1	53873095	861	19.74	1.14	03	9.92	81.00	1402.00	2835	20240613	-43.60	1156	20241209	38.32	1950	-18.00	20250421	1228	30.21	20250203	2835	-43.60	20240613	1156	38.32	20241209	5.19	Y	289080	500	269 억	422683	N	N	364	N	N
53	20250508	131009	57	100.00	KOSDAQ	금융	N	N	N	N	N	1671	113	2	7.25	4055407742	2486064	697.67	1558	1704	1544	2025	1091	1558	1631.26	0.78	12447	1610	1583	1543	1516	1476	1597	1530	269	467	500	1090	1	1	53873095	900	20.63	1.19	03	4.61	81.00	1402.00	2835	20240613	-41.06	1156	20241209	44.55	1950	-14.31	20250421	1228	36.07	20250203	2835	-41.06	20240613	1156	44.55	20241209	5.19	Y	289080	500	269 억	422683	N	N	364	N	N
54	20250508	121008	57	100.00	KOSDAQ	금융	N	N	N	N	N	1565	7	2	0.45	1101622052	694902	195.01	1558	1639	1544	2025	1091	1558	1585.29	0.78	-133491	1610	1583	1543	1516	1476	1597	1530	269	467	500	1090	1	1	53873095	843	19.32	1.12	03	1.29	81.00	1402.00	2835	20240613	-44.80	1156	20241209	35.38	1950	-19.74	20250421	1228	27.44	20250203	2835	-44.80	20240613	1156	35.38	20241209	5.19	Y	289080	500	269 억	422683	N	N	364	N	N
55	20250508	111006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1558	0	3	0.00	253059999	162154	45.51	1558	1575	1544	2025	1091	1558	1560.62	0.78	-24678	1610	1583	1543	1516	1476	1597	1530	269	467	500	1090	1	1	53873095	839	19.23	1.11	03	0.30	81.00	1402.00	2835	20240613	-45.04	1156	20241209	34.78	1950	-20.10	20250421	1228	26.87	20250203	2835	-45.04	20240613	1156	34.78	20241209	5.19	Y	289080	500	269 억	422683	N	N	364	N	N
56	20250508	101007	57	100.00	KOSDAQ	금융	N	N	N	N	N	1567	9	2	0.58	119129515	76420	21.45	1558	1575	1544	2025	1091	1558	1558.88	0.78	8159	1610	1583	1543	1516	1476	1597	1530	269	467	500	1090	1	1	53873095	844	19.35	1.12	03	0.14	81.00	1402.00	2835	20240613	-44.73	1156	20241209	35.55	1950	-19.64	20250421	1228	27.61	20250203	2835	-44.73	20240613	1156	35.55	20241209	5.19	Y	289080	500	269 억	422683	N	N	364	N	N
57	20250508	091010	57	100.00	KOSDAQ	금융	N	N	N	N	N	1559	1	2	0.06	45252427	29145	8.18	1558	1575	1544	2025	1091	1558	1552.66	0.78	4996	1610	1583	1543	1516	1476	1597	1530	269	467	500	1090	1	1	53873095	840	19.25	1.11	03	0.05	81.00	1402.00	2835	20240613	-45.01	1156	20241209	34.86	1950	-20.05	20250421	1228	26.95	20250203	2835	-45.01	20240613	1156	34.86	20241209	5.19	Y	289080	500	269 억	422683	N	N	364	N	N
58	20250502	160955	57	100.00	KOSDAQ	금융	N	N	N	N	N	1530	-6	5	-0.39	440010147	291132	81.09	1533	1534	1480	1996	1076	1536	1511.38	0.78	-7419	1608	1572	1540	1504	1472	1556	1488	269	460	500	1070	1	1	53873095	824	18.89	1.09	03	0.54	81.00	1402.00	2835	20240613	-46.03	1156	20241209	32.35	1950	-21.54	20250421	1228	24.59	20250203	2835	-46.03	20240613	1156	32.35	20241209	5.09	Y	289080	500	269 억	418471	N	N	1472	N	N
59	20250502	151006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1510	-26	5	-1.69	389107245	257761	71.79	1533	1533	1480	1996	1076	1536	1509.57	0.78	-4409	1608	1572	1540	1504	1472	1556	1488	269	460	500	1070	1	1	53873095	813	18.64	1.08	03	0.48	81.00	1402.00	2835	20240613	-46.74	1156	20241209	30.62	1950	-22.56	20250421	1228	22.96	20250203	2835	-46.74	20240613	1156	30.62	20241209	5.09	Y	289080	500	269 억	418471	N	N	1472	N	N
60	20250502	141006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1519	-17	5	-1.11	305103050	202345	56.36	1533	1533	1480	1996	1076	1536	1507.84	0.78	22706	1608	1572	1540	1504	1472	1556	1488	269	460	500	1070	1	1	53873095	818	18.75	1.08	03	0.38	81.00	1402.00	2835	20240613	-46.42	1156	20241209	31.40	1950	-22.10	20250421	1228	23.70	20250203	2835	-46.42	20240613	1156	31.40	20241209	5.09	Y	289080	500	269 억	418471	N	N	1472	N	N
61	20250502	131006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1518	-18	5	-1.17	272753641	181025	50.42	1533	1533	1480	1996	1076	1536	1506.72	0.78	22789	1608	1572	1540	1504	1472	1556	1488	269	460	500	1070	1	1	53873095	818	18.74	1.08	03	0.34	81.00	1402.00	2835	20240613	-46.46	1156	20241209	31.31	1950	-22.15	20250421	1228	23.62	20250203	2835	-46.46	20240613	1156	31.31	20241209	5.09	Y	289080	500	269 억	418471	N	N	1472	N	N
62	20250502	121006	57	100.00	KOSDAQ	금융	N	N	N	N	N	1520	-16	5	-1.04	260141137	172710	48.11	1533	1533	1480	1996	1076	1536	1506.23	0.78	23049	1608	1572	1540	1504	1472	1556	1488	269	460	500	1070	1	1	53873095	819	18.77	1.08	03	0.32	81.00	1402.00	2835	20240613	-46.38	1156	20241209	31.49	1950	-22.05	20250421	1228	23.78	20250203	2835	-46.38	20240613	1156	31.49	20241209	5.09	Y	289080	500	269 억	418471	N	N	1472	N	N
63	20250502	111004	57	100.00	KOSDAQ	금융	N	N	N	N	N	1523	-13	5	-0.85	242407141	161015	44.85	1533	1533	1480	1996	1076	1536	1505.49	0.78	18061	1608	1572	1540	1504	1472	1556	1488	269	460	500	1070	1	1	53873095	820	18.80	1.09	03	0.30	81.00	1402.00	2835	20240613	-46.28	1156	20241209	31.75	1950	-21.90	20250421	1228	24.02	20250203	2835	-46.28	20240613	1156	31.75	20241209	5.09	Y	289080	500	269 억	418471	N	N	1472	N	N
64	20250502	101002	57	100.00	KOSDAQ	금융	N	N	N	N	N	1518	-18	5	-1.17	195336260	130010	36.21	1533	1533	1480	1996	1076	1536	1502.47	0.78	11535	1608	1572	1540	1504	1472	1556	1488	269	460	500	1070	1	1	53873095	818	18.74	1.08	03	0.24	81.00	1402.00	2835	20240613	-46.46	1156	20241209	31.31	1950	-22.15	20250421	1228	23.62	20250203	2835	-46.46	20240613	1156	31.31	20241209	5.09	Y	289080	500	269 억	418471	N	N	1472	N	N
65	20250502	091007	57	100.00	KOSDAQ	금융	N	N	N	N	N	1502	-34	5	-2.21	122429413	81789	22.78	1533	1533	1480	1996	1076	1536	1496.89	0.78	-3186	1608	1572	1540	1504	1472	1556	1488	269	460	500	1070	1	1	53873095	809	18.54	1.07	03	0.15	81.00	1402.00	2835	20240613	-47.02	1156	20241209	29.93	1950	-22.97	20250421	1228	22.31	20250203	2835	-47.02	20240613	1156	29.93	20241209	5.09	Y	289080	500	269 억	418471	N	N	1472	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History