KissMeData/487720/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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	161111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	7323020	3437	189.99	2135	2135	2130	2775	1495	2135	2130.64	0.02	24	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	4230000	90	-35.58	1.10	12	0.08	-60.00	1935.00	3200	20241220	-33.28	1930	20241220	10.62	2140	-0.23	20250515	1936	10.28	20250102	3200	-33.28	20241220	1930	10.62	20241220	Y	487720	100	4 억	824	N	N	N	N
3	20250516	151133	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	7265375	3410	188.50	2135	2135	2130	2775	1495	2135	2130.61	0.02	0	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	4230000	90	-35.50	1.10	12	0.08	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2140	-0.47	20250515	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	824	N	N	N	N
4	20250516	141126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	6871320	3225	178.28	2135	2135	2130	2775	1495	2135	2130.64	0.02	0	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	4230000	90	-35.50	1.10	12	0.08	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2140	-0.47	20250515	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	824	N	N	N	N
5	20250516	131122	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	-5	5	-0.23	6658320	3125	172.75	2135	2135	2130	2775	1495	2135	2130.66	0.02	0	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	4230000	90	-35.50	1.10	12	0.07	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2140	-0.47	20250515	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	824	N	N	N	N
6	20250516	121126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	29890	14	0.77	2135	2135	2135	2775	1495	2135	2135.00	0.02	0	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	4230000	90	-35.58	1.10	12	0.00	-60.00	1935.00	3200	20241220	-33.28	1930	20241220	10.62	2140	-0.23	20250515	1936	10.28	20250102	3200	-33.28	20241220	1930	10.62	20241220	Y	487720	100	4 억	824	N	N	N	N
7	20250516	111040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	29890	14	0.77	2135	2135	2135	2775	1495	2135	2135.00	0.02	0	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	4230000	90	-35.58	1.10	12	0.00	-60.00	1935.00	3200	20241220	-33.28	1930	20241220	10.62	2140	-0.23	20250515	1936	10.28	20250102	3200	-33.28	20241220	1930	10.62	20241220	Y	487720	100	4 억	824	N	N	N	N
8	20250516	101105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	21350	10	0.55	2135	2135	2135	2775	1495	2135	2135.00	0.02	0	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	4230000	90	-35.58	1.10	12	0.00	-60.00	1935.00	3200	20241220	-33.28	1930	20241220	10.62	2140	-0.23	20250515	1936	10.28	20250102	3200	-33.28	20241220	1930	10.62	20241220	Y	487720	100	4 억	824	N	N	N	N
9	20250516	091132	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	0	3	0.00	0	0	0.00	0	0	0	2775	1495	2135	0.00	0.02	0	2148	2141	2133	2126	2118	2145	2130	4	640	100	1490	5	1	4230000	90	-35.58	1.10	12	0.00	-60.00	1935.00	3200	20241220	-33.28	1930	20241220	10.62	2140	-0.23	20250515	1936	10.28	20250102	3200	-33.28	20241220	1930	10.62	20241220	Y	487720	100	4 억	824	N	N	N	N
10	20250515	161254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	3847525	1809	24.38	2125	2140	2125	2765	1495	2130	2126.88	0.02	113	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4230000	90	-35.58	1.10	12	0.04	-60.00	1935.00	3200	20241220	-33.28	1930	20241220	10.62	2140	-0.23	20250515	1936	10.28	20250102	3200	-33.28	20241220	1930	10.62	20241220	Y	487720	100	4 억	711	N	N	N	N
11	20250515	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2140	10	2	0.47	3589190	1688	22.75	2125	2140	2125	2765	1495	2130	2126.30	0.02	-8	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4230000	91	-35.67	1.11	12	0.04	-60.00	1935.00	3200	20241220	-33.12	1930	20241220	10.88	2140	0.00	20250515	1936	10.54	20250102	3200	-33.12	20241220	1930	10.88	20241220	Y	487720	100	4 억	711	N	N	N	N
12	20250515	141311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	3286165	1546	20.84	2125	2135	2125	2765	1495	2130	2125.59	0.02	-8	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4230000	90	-35.50	1.10	12	0.04	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2135	0.00	20250514	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	711	N	N	N	N
13	20250515	131307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	5	2	0.23	2956015	1391	18.75	2125	2135	2125	2765	1495	2130	2125.10	0.02	-8	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4230000	90	-35.58	1.10	12	0.03	-60.00	1935.00	3200	20241220	-33.28	1930	20241220	10.62	2135	0.00	20250514	1936	10.28	20250102	3200	-33.28	20241220	1930	10.62	20241220	Y	487720	100	4 억	711	N	N	N	N
14	20250515	121309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	-5	5	-0.23	2924060	1376	18.55	2125	2130	2125	2765	1495	2130	2125.04	0.02	-8	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4230000	90	-35.42	1.10	12	0.03	-60.00	1935.00	3200	20241220	-33.59	1930	20241220	10.10	2135	-0.47	20250514	1936	9.76	20250102	3200	-33.59	20241220	1930	10.10	20241220	Y	487720	100	4 억	711	N	N	N	N
15	20250515	111311	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1861560	876	11.81	2125	2130	2125	2765	1495	2130	2125.07	0.02	-8	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4230000	90	-35.50	1.10	12	0.02	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2135	-0.23	20250514	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	711	N	N	N	N
16	20250515	101309	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	1823255	858	11.56	2125	2130	2125	2765	1495	2130	2125.01	0.02	-8	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4230000	90	-35.50	1.10	12	0.02	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2135	-0.23	20250514	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	711	N	N	N	N
17	20250515	091315	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	0	3	0.00	0	0	0.00	0	0	0	2765	1495	2130	0.00	0.02	0	2150	2140	2125	2115	2100	2145	2120	4	635	100	1490	5	1	4230000	90	-35.50	1.10	12	0.00	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2135	-0.23	20250514	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	711	N	N	N	N
18	20250514	161304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	15759230	7419	73.97	2110	2135	2110	2745	1485	2115	2124.17	0.01	120	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4230000	90	-35.50	1.10	12	0.18	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2135	-0.23	20250514	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	591	N	N	N	N
19	20250514	151310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2130	15	2	0.71	15115970	7117	70.96	2110	2135	2110	2745	1485	2115	2123.92	0.01	121	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4230000	90	-35.50	1.10	12	0.17	-60.00	1935.00	3200	20241220	-33.44	1930	20241220	10.36	2135	-0.23	20250514	1936	10.02	20250102	3200	-33.44	20241220	1930	10.36	20241220	Y	487720	100	4 억	591	N	N	N	N
20	20250514	141308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2135	20	2	0.95	15081890	7101	70.80	2110	2135	2110	2745	1485	2115	2123.91	0.01	121	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4230000	90	-35.58	1.10	12	0.17	-60.00	1935.00	3200	20241220	-33.28	1930	20241220	10.62	2135	0.00	20250514	1936	10.28	20250102	3200	-33.28	20241220	1930	10.62	20241220	Y	487720	100	4 억	591	N	N	N	N
21	20250514	131308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	7064730	3336	33.26	2110	2130	2110	2745	1485	2115	2117.72	0.01	129	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4230000	90	-35.42	1.10	12	0.08	-60.00	1935.00	3200	20241220	-33.59	1930	20241220	10.10	2130	-0.23	20250514	1936	9.76	20250102	3200	-33.59	20241220	1930	10.10	20241220	Y	487720	100	4 억	591	N	N	N	N
22	20250514	121308	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	7056235	3332	33.22	2110	2130	2110	2745	1485	2115	2117.72	0.01	129	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4230000	90	-35.42	1.10	12	0.08	-60.00	1935.00	3200	20241220	-33.59	1930	20241220	10.10	2130	-0.23	20250514	1936	9.76	20250102	3200	-33.59	20241220	1930	10.10	20241220	Y	487720	100	4 억	591	N	N	N	N
23	20250514	111304	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	7056235	3332	33.22	2110	2130	2110	2745	1485	2115	2117.72	0.01	129	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4230000	90	-35.42	1.10	12	0.08	-60.00	1935.00	3200	20241220	-33.59	1930	20241220	10.10	2130	-0.23	20250514	1936	9.76	20250102	3200	-33.59	20241220	1930	10.10	20241220	Y	487720	100	4 억	591	N	N	N	N
24	20250514	101307	57	100.00	KOSDAQ	금융	N	N	N	N	N	2125	10	2	0.47	6775730	3200	31.90	2110	2125	2110	2745	1485	2115	2117.42	0.01	8	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4230000	90	-35.42	1.10	12	0.08	-60.00	1935.00	3200	20241220	-33.59	1930	20241220	10.10	2125	0.00	20250514	1936	9.76	20250102	3200	-33.59	20241220	1930	10.10	20241220	Y	487720	100	4 억	591	N	N	N	N
25	20250514	091314	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	-5	5	-0.24	27430	13	0.13	2110	2110	2110	2745	1485	2115	2110.00	0.01	0	2125	2120	2115	2110	2105	2120	2110	4	630	100	1480	5	1	4230000	89	-35.17	1.09	12	0.00	-60.00	1935.00	3200	20241220	-34.06	1930	20241220	9.33	2120	-0.47	20250513	1936	8.99	20250102	3200	-34.06	20241220	1930	9.33	20241220	Y	487720	100	4 억	591	N	N	N	N
26	20250513	161241	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	21215155	10030	71.69	2115	2120	2110	2740	1480	2110	2115.17	0.01	173	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4230000	89	-35.25	1.09	12	0.24	-60.00	1935.00	3200	20241220	-33.91	1930	20241220	9.59	2120	-0.24	20250513	1936	9.25	20250102	3200	-33.91	20241220	1930	9.59	20241220	Y	487720	100	4 억	423	N	N	N	N
27	20250513	151259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	20900015	9881	70.62	2115	2120	2110	2740	1480	2110	2115.17	0.01	173	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4230000	89	-35.25	1.09	12	0.23	-60.00	1935.00	3200	20241220	-33.91	1930	20241220	9.59	2120	-0.24	20250513	1936	9.25	20250102	3200	-33.91	20241220	1930	9.59	20241220	Y	487720	100	4 억	423	N	N	N	N
28	20250513	141259	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	20900015	9881	70.62	2115	2120	2110	2740	1480	2110	2115.17	0.01	173	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4230000	89	-35.25	1.09	12	0.23	-60.00	1935.00	3200	20241220	-33.91	1930	20241220	9.59	2120	-0.24	20250513	1936	9.25	20250102	3200	-33.91	20241220	1930	9.59	20241220	Y	487720	100	4 억	423	N	N	N	N
29	20250513	131301	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	6919865	3271	23.38	2115	2120	2110	2740	1480	2110	2115.52	0.01	5	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4230000	89	-35.25	1.09	12	0.08	-60.00	1935.00	3200	20241220	-33.91	1930	20241220	9.59	2120	-0.24	20250513	1936	9.25	20250102	3200	-33.91	20241220	1930	9.59	20241220	Y	487720	100	4 억	423	N	N	N	N
30	20250513	121305	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	6902945	3263	23.32	2115	2120	2110	2740	1480	2110	2115.52	0.01	5	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4230000	89	-35.25	1.09	12	0.08	-60.00	1935.00	3200	20241220	-33.91	1930	20241220	9.59	2120	-0.24	20250513	1936	9.25	20250102	3200	-33.91	20241220	1930	9.59	20241220	Y	487720	100	4 억	423	N	N	N	N
31	20250513	111303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2115	5	2	0.24	6902945	3263	23.32	2115	2120	2110	2740	1480	2110	2115.52	0.01	5	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4230000	89	-35.25	1.09	12	0.08	-60.00	1935.00	3200	20241220	-33.91	1930	20241220	9.59	2120	-0.24	20250513	1936	9.25	20250102	3200	-33.91	20241220	1930	9.59	20241220	Y	487720	100	4 억	423	N	N	N	N
32	20250513	101303	57	100.00	KOSDAQ	금융	N	N	N	N	N	2120	10	2	0.47	420594	199	1.42	2115	2120	2110	2740	1480	2110	2113.54	0.01	5	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4230000	90	-35.33	1.10	12	0.00	-60.00	1935.00	3200	20241220	-33.75	1930	20241220	9.84	2120	0.00	20250513	1936	9.50	20250102	3200	-33.75	20241220	1930	9.84	20241220	Y	487720	100	4 억	423	N	N	N	N
33	20250513	091310	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	0	3	0.00	113945	54	0.39	2115	2115	2110	2740	1480	2110	2110.09	0.01	0	2123	2116	2103	2096	2083	2120	2100	4	630	100	1470	5	1	4230000	89	-35.17	1.09	12	0.00	-60.00	1935.00	3200	20241220	-34.06	1930	20241220	9.33	2115	0.00	20250508	1936	8.99	20250102	3200	-34.06	20241220	1930	9.33	20241220	Y	487720	100	4 억	423	N	N	N	N
34	20250512	161237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	29446995	13991	40.30	2095	2110	2090	2730	1470	2100	2104.71	0.01	642	2126	2112	2101	2087	2076	2120	2095	4	630	100	1470	5	1	4230000	89	-35.17	1.09	12	0.33	-60.00	1935.00	3200	20241220	-34.06	1930	20241220	9.33	2115	-0.24	20250508	1936	8.99	20250102	3200	-34.06	20241220	1930	9.33	20241220	Y	487720	100	4 억	421	N	N	N	N
35	20250512	151251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	29423825	13980	40.26	2095	2110	2090	2730	1470	2100	2104.71	0.01	640	2126	2112	2101	2087	2076	2120	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.33	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	-0.47	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	421	N	N	N	N
36	20250512	141249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	29406985	13972	40.24	2095	2110	2090	2730	1470	2100	2104.71	0.01	640	2126	2112	2101	2087	2076	2120	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.33	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	-0.47	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	421	N	N	N	N
37	20250512	131247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	29287000	13915	40.08	2095	2110	2090	2730	1470	2100	2104.71	0.01	640	2126	2112	2101	2087	2076	2120	2095	4	630	100	1470	5	1	4230000	89	-35.17	1.09	12	0.33	-60.00	1935.00	3200	20241220	-34.06	1930	20241220	9.33	2115	-0.24	20250508	1936	8.99	20250102	3200	-34.06	20241220	1930	9.33	20241220	Y	487720	100	4 억	421	N	N	N	N
38	20250512	121249	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	29053290	13804	39.76	2095	2110	2090	2730	1470	2100	2104.70	0.01	640	2126	2112	2101	2087	2076	2120	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.33	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	-0.47	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	421	N	N	N	N
39	20250512	111247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	10	2	0.48	28221815	13409	38.62	2095	2110	2090	2730	1470	2100	2104.69	0.01	640	2126	2112	2101	2087	2076	2120	2095	4	630	100	1470	5	1	4230000	89	-35.17	1.09	12	0.32	-60.00	1935.00	3200	20241220	-34.06	1930	20241220	9.33	2115	-0.24	20250508	1936	8.99	20250102	3200	-34.06	20241220	1930	9.33	20241220	Y	487720	100	4 억	421	N	N	N	N
40	20250512	101244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	17474715	8314	23.95	2095	2105	2090	2730	1470	2100	2101.84	0.01	640	2126	2112	2101	2087	2076	2120	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.20	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	-0.47	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	421	N	N	N	N
41	20250512	091247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	2126	2112	2101	2087	2076	2120	2095	4	630	100	1470	5	1	4230000	89	-35.00	1.09	12	0.00	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2115	-0.71	20250508	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	421	N	N	N	N
42	20250509	161236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	-5	5	-0.24	72648595	34720	1455.77	2095	2115	2090	2735	1475	2105	2092.41	0.01	-29499	2131	2117	2101	2087	2071	2125	2095	4	630	100	1470	5	1	4230000	89	-35.00	1.09	12	0.82	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2115	0.00	20250508	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	535	N	N	N	N
43	20250509	151250	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	71894685	34361	1440.71	2095	2115	2090	2735	1475	2105	2092.33	0.01	-29146	2131	2117	2101	2087	2071	2125	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.81	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	0.00	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	535	N	N	N	N
44	20250509	141245	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	70684305	33786	1416.60	2095	2115	2090	2735	1475	2105	2092.12	0.01	-29560	2131	2117	2101	2087	2071	2125	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.80	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	0.00	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	535	N	N	N	N
45	20250509	131244	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	70667465	33778	1416.27	2095	2115	2090	2735	1475	2105	2092.12	0.01	-29568	2131	2117	2101	2087	2071	2125	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.80	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	0.00	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	535	N	N	N	N
46	20250509	121247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	70652730	33771	1415.97	2095	2115	2090	2735	1475	2105	2092.11	0.01	-29575	2131	2117	2101	2087	2071	2125	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.80	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	0.00	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	535	N	N	N	N
47	20250509	111240	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	70637995	33764	1415.68	2095	2115	2090	2735	1475	2105	2092.11	0.01	-29582	2131	2117	2101	2087	2071	2125	2095	4	630	100	1470	5	1	4230000	89	-35.17	1.09	12	0.80	-60.00	1935.00	3200	20241220	-34.06	1930	20241220	9.33	2115	0.00	20250508	1936	8.99	20250102	3200	-34.06	20241220	1930	9.33	20241220	Y	487720	100	4 억	535	N	N	N	N
48	20250509	101247	57	100.00	KOSDAQ	금융	N	N	N	N	N	2110	5	2	0.24	70631665	33761	1415.56	2095	2115	2090	2735	1475	2105	2092.11	0.01	-29582	2131	2117	2101	2087	2071	2125	2095	4	630	100	1470	5	1	4230000	89	-35.17	1.09	12	0.80	-60.00	1935.00	3200	20241220	-34.06	1930	20241220	9.33	2115	0.00	20250508	1936	8.99	20250102	3200	-34.06	20241220	1930	9.33	20241220	Y	487720	100	4 억	535	N	N	N	N
49	20250509	091251	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	0	3	0.00	0	0	0.00	0	0	0	2735	1475	2105	0.00	0.01	0	2131	2117	2101	2087	2071	2125	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.00	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	-0.47	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	535	N	N	N	N
50	20250508	161228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	5015695	2385	617.88	2100	2115	2085	2730	1470	2100	2103.02	0.01	117	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.06	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	-0.47	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	535	N	N	N	N
51	20250508	151242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	4769400	2268	587.56	2100	2115	2085	2730	1470	2100	2102.91	0.01	233	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.05	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2115	-0.47	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	535	N	N	N	N
52	20250508	141238	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	5	2	0.24	3668475	1746	452.33	2100	2110	2085	2730	1470	2100	2101.07	0.01	233	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4230000	89	-35.08	1.09	12	0.04	-60.00	1935.00	3200	20241220	-34.22	1930	20241220	9.07	2110	-0.24	20250508	1936	8.73	20250102	3200	-34.22	20241220	1930	9.07	20241220	Y	487720	100	4 억	535	N	N	N	N
53	20250508	131239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	3011295	1434	371.50	2100	2100	2085	2730	1470	2100	2099.93	0.01	169	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4230000	89	-35.00	1.09	12	0.03	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	535	N	N	N	N
54	20250508	121239	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2996595	1427	369.69	2100	2100	2085	2730	1470	2100	2099.93	0.01	169	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4230000	89	-35.00	1.09	12	0.03	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	535	N	N	N	N
55	20250508	111235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	2885295	1374	355.96	2100	2100	2085	2730	1470	2100	2099.92	0.01	163	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4230000	89	-35.00	1.09	12	0.03	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	535	N	N	N	N
56	20250508	101237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	1892100	901	233.42	2100	2100	2100	2730	1470	2100	2100.00	0.01	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4230000	89	-35.00	1.09	12	0.02	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	535	N	N	N	N
57	20250508	091242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.01	0	2106	2102	2096	2092	2086	2105	2095	4	630	100	1470	5	1	4230000	89	-35.00	1.09	12	0.00	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	535	N	N	N	N
58	20250502	161223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	15718895	7487	787.28	2095	2100	2090	2720	1470	2095	2099.49	0.02	-1	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4230000	89	-35.00	1.09	12	0.18	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	694	N	N	N	N
59	20250502	151237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	15706295	7481	786.65	2095	2100	2090	2720	1470	2095	2099.49	0.02	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4230000	89	-35.00	1.09	12	0.18	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	694	N	N	N	N
60	20250502	141236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-5	5	-0.24	15052080	7168	753.73	2095	2100	2090	2720	1470	2095	2099.90	0.02	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4230000	88	-34.83	1.08	12	0.17	-60.00	1935.00	3200	20241220	-34.69	1930	20241220	8.29	2100	0.00	20250428	1936	7.95	20250102	3200	-34.69	20241220	1930	8.29	20241220	Y	487720	100	4 억	694	N	N	N	N
61	20250502	131236	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	7559560	3600	378.55	2095	2100	2095	2720	1470	2095	2099.88	0.02	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4230000	89	-35.00	1.09	12	0.09	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	694	N	N	N	N
62	20250502	121235	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	7559560	3600	378.55	2095	2100	2095	2720	1470	2095	2099.88	0.02	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4230000	89	-35.00	1.09	12	0.09	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	694	N	N	N	N
63	20250502	111234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	5	2	0.24	7559560	3600	378.55	2095	2100	2095	2720	1470	2095	2099.88	0.02	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4230000	89	-35.00	1.09	12	0.09	-60.00	1935.00	3200	20241220	-34.38	1930	20241220	8.81	2100	0.00	20250428	1936	8.47	20250102	3200	-34.38	20241220	1930	8.81	20241220	Y	487720	100	4 억	694	N	N	N	N
64	20250502	101232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4230000	89	-34.92	1.08	12	0.00	-60.00	1935.00	3200	20241220	-34.53	1930	20241220	8.55	2100	-0.24	20250428	1936	8.21	20250102	3200	-34.53	20241220	1930	8.55	20241220	Y	487720	100	4 억	694	N	N	N	N
65	20250502	091237	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	0	3	0.00	0	0	0.00	0	0	0	2720	1470	2095	0.00	0.02	0	2101	2097	2096	2092	2091	2097	2092	4	625	100	1460	5	1	4230000	89	-34.92	1.08	12	0.00	-60.00	1935.00	3200	20241220	-34.53	1930	20241220	8.55	2100	-0.24	20250428	1936	8.21	20250102	3200	-34.53	20241220	1930	8.55	20241220	Y	487720	100	4 억	694	N	N	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History