KissMeData/080010/price/prices-20250501.csv at c1f51dcb724f8abc71d2d3bc58f5fa543896dbc1

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	160539	57	100.00	KOSDAQ	유통	N	N	N	N	N	5550	60	2	1.09	152307390	27705	470.69	5490	5560	5380	7130	3850	5490	5497.47	1.51	209	5543	5516	5483	5456	5423	5500	5440	50	1640	500	4060	10	1	9835071	546	4.84	0.41	12	0.28	1147.00	13395.00	6400	20240712	-13.28	4825	20241209	15.03	5560	0.00	20250228	5070	9.47	20250103	6400	-13.28	20240712	4825	15.03	20241209	1.02	Y	080010	500	50 억	148379	N	N	1242	N	N
3	20250516	150546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	40	2	0.73	139953865	25477	432.84	5490	5560	5380	7130	3850	5490	5493.34	1.51	-672	5543	5516	5483	5456	5423	5500	5440	50	1640	500	4060	10	1	9835071	544	4.82	0.41	12	0.26	1147.00	13395.00	6400	20240712	-13.59	4825	20241209	14.61	5560	0.00	20250228	5070	9.07	20250103	6400	-13.59	20240712	4825	14.61	20241209	1.02	Y	080010	500	50 억	148379	N	N	38	N	N
4	20250516	140543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5520	30	2	0.55	137474150	25028	425.21	5490	5560	5380	7130	3850	5490	5492.81	1.51	-617	5543	5516	5483	5456	5423	5500	5440	50	1640	500	4060	10	1	9835071	543	4.81	0.41	12	0.25	1147.00	13395.00	6400	20240712	-13.75	4825	20241209	14.40	5560	0.00	20250228	5070	8.88	20250103	6400	-13.75	20240712	4825	14.40	20241209	1.02	Y	080010	500	50 억	148379	N	N	38	N	N
5	20250516	130541	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	10	2	0.18	86988470	15930	270.64	5490	5530	5380	7130	3850	5490	5460.67	1.51	-169	5543	5516	5483	5456	5423	5500	5440	50	1640	500	4060	10	1	9835071	541	4.80	0.41	12	0.16	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.02	Y	080010	500	50 억	148379	N	N	38	N	N
6	20250516	120543	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	0	3	0.00	82178190	15054	255.76	5490	5530	5380	7130	3850	5490	5458.89	1.51	-213	5543	5516	5483	5456	5423	5500	5440	50	1640	500	4060	10	1	9835071	540	4.79	0.41	12	0.15	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.02	Y	080010	500	50 억	148379	N	N	38	N	N
7	20250516	110523	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	10	2	0.18	78838080	14446	245.43	5490	5530	5380	7130	3850	5490	5457.43	1.51	-248	5543	5516	5483	5456	5423	5500	5440	50	1640	500	4060	10	1	9835071	541	4.80	0.41	12	0.15	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.02	Y	080010	500	50 억	148379	N	N	38	N	N
8	20250516	100546	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	0	3	0.00	51962550	9565	162.50	5490	5500	5380	7130	3850	5490	5432.57	1.51	335	5543	5516	5483	5456	5423	5500	5440	50	1640	500	4060	10	1	9835071	540	4.79	0.41	12	0.10	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.02	Y	080010	500	50 억	148379	N	N	38	N	N
9	20250516	090545	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-30	5	-0.55	33884590	6267	106.47	5490	5490	5380	7130	3850	5490	5406.83	1.51	576	5543	5516	5483	5456	5423	5500	5440	50	1640	500	4060	10	1	9835071	537	4.76	0.41	12	0.06	1147.00	13395.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	1.02	Y	080010	500	50 억	148379	N	N	38	N	N
10	20250515	160623	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	-20	5	-0.36	31916450	5828	44.93	5510	5510	5450	7160	3860	5510	5476.40	1.50	316	5556	5532	5496	5472	5436	5545	5485	50	1650	500	4070	10	1	9835071	540	4.79	0.41	12	0.06	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.04	Y	080010	500	50 억	147789	N	N	38	N	N
11	20250515	150629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	-30	5	-0.54	28174100	5146	39.67	5510	5510	5450	7160	3860	5510	5474.95	1.50	92	5556	5532	5496	5472	5436	5545	5485	50	1650	500	4070	10	1	9835071	539	4.78	0.41	12	0.05	1147.00	13395.00	6400	20240712	-14.38	4825	20241209	13.58	5560	-1.44	20250228	5070	8.09	20250103	6400	-14.38	20240712	4825	13.58	20241209	1.04	Y	080010	500	50 억	147789	N	N	206	N	N
12	20250515	140630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-40	5	-0.73	20596930	3762	29.00	5510	5510	5460	7160	3860	5510	5474.99	1.50	-5	5556	5532	5496	5472	5436	5545	5485	50	1650	500	4070	10	1	9835071	538	4.77	0.41	12	0.04	1147.00	13395.00	6400	20240712	-14.53	4825	20241209	13.37	5560	-1.62	20250228	5070	7.89	20250103	6400	-14.53	20240712	4825	13.37	20241209	1.04	Y	080010	500	50 억	147789	N	N	206	N	N
13	20250515	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-40	5	-0.73	17914190	3271	25.22	5510	5510	5460	7160	3860	5510	5476.67	1.50	-45	5556	5532	5496	5472	5436	5545	5485	50	1650	500	4070	10	1	9835071	538	4.77	0.41	12	0.03	1147.00	13395.00	6400	20240712	-14.53	4825	20241209	13.37	5560	-1.62	20250228	5070	7.89	20250103	6400	-14.53	20240712	4825	13.37	20241209	1.04	Y	080010	500	50 억	147789	N	N	206	N	N
14	20250515	120630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-10	5	-0.18	10763750	1965	15.15	5510	5510	5460	7160	3860	5510	5477.74	1.50	-151	5556	5532	5496	5472	5436	5545	5485	50	1650	500	4070	10	1	9835071	541	4.80	0.41	12	0.02	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.04	Y	080010	500	50 억	147789	N	N	206	N	N
15	20250515	110630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	-10	5	-0.18	10455750	1909	14.72	5510	5510	5460	7160	3860	5510	5477.08	1.50	-151	5556	5532	5496	5472	5436	5545	5485	50	1650	500	4070	10	1	9835071	541	4.80	0.41	12	0.02	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.04	Y	080010	500	50 억	147789	N	N	206	N	N
16	20250515	100629	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-40	5	-0.73	7584360	1386	10.68	5510	5510	5460	7160	3860	5510	5472.12	1.50	-49	5556	5532	5496	5472	5436	5545	5485	50	1650	500	4070	10	1	9835071	538	4.77	0.41	12	0.01	1147.00	13395.00	6400	20240712	-14.53	4825	20241209	13.37	5560	-1.62	20250228	5070	7.89	20250103	6400	-14.53	20240712	4825	13.37	20241209	1.04	Y	080010	500	50 억	147789	N	N	206	N	N
17	20250515	090634	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	0	3	0.00	793170	144	1.11	5510	5510	5500	7160	3860	5510	5508.12	1.50	-27	5556	5532	5496	5472	5436	5545	5485	50	1650	500	4070	10	1	9835071	542	4.80	0.41	12	0.00	1147.00	13395.00	6400	20240712	-13.91	4825	20241209	14.20	5560	-0.90	20250228	5070	8.68	20250103	6400	-13.91	20240712	4825	14.20	20241209	1.04	Y	080010	500	50 억	147789	N	N	206	N	N
18	20250514	160626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	50	2	0.92	71243160	12972	230.08	5460	5520	5460	7090	3830	5460	5492.07	1.47	502	5526	5492	5456	5422	5386	5495	5425	50	1630	500	4040	10	1	9835071	542	4.80	0.41	12	0.13	1147.00	13395.00	6400	20240712	-13.91	4825	20241209	14.20	5560	-0.90	20250228	5070	8.68	20250103	6400	-13.91	20240712	4825	14.20	20241209	1.04	Y	080010	500	50 억	144987	N	N	206	N	N
19	20250514	150630	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	40	2	0.73	50814770	9250	164.07	5460	5510	5460	7090	3830	5460	5493.49	1.47	540	5526	5492	5456	5422	5386	5495	5425	50	1630	500	4040	10	1	9835071	541	4.80	0.41	12	0.09	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.04	Y	080010	500	50 억	144987	N	N	462	N	N
20	20250514	140628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	40	2	0.73	31521440	5743	101.86	5460	5510	5460	7090	3830	5460	5488.67	1.47	-70	5526	5492	5456	5422	5386	5495	5425	50	1630	500	4040	10	1	9835071	541	4.80	0.41	12	0.06	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.04	Y	080010	500	50 억	144987	N	N	462	N	N
21	20250514	130628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	30	2	0.55	28297470	5155	91.43	5460	5510	5460	7090	3830	5460	5489.32	1.47	-108	5526	5492	5456	5422	5386	5495	5425	50	1630	500	4040	10	1	9835071	540	4.79	0.41	12	0.05	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.04	Y	080010	500	50 억	144987	N	N	462	N	N
22	20250514	120628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	30	2	0.55	23932930	4360	77.33	5460	5510	5460	7090	3830	5460	5489.20	1.47	-41	5526	5492	5456	5422	5386	5495	5425	50	1630	500	4040	10	1	9835071	540	4.79	0.41	12	0.04	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.04	Y	080010	500	50 억	144987	N	N	462	N	N
23	20250514	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	40	2	0.73	21744790	3960	70.24	5460	5510	5460	7090	3830	5460	5491.11	1.47	-69	5526	5492	5456	5422	5386	5495	5425	50	1630	500	4040	10	1	9835071	541	4.80	0.41	12	0.04	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.04	Y	080010	500	50 억	144987	N	N	462	N	N
24	20250514	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	30	2	0.55	9121300	1663	29.50	5460	5490	5460	7090	3830	5460	5484.85	1.47	-57	5526	5492	5456	5422	5386	5495	5425	50	1630	500	4040	10	1	9835071	540	4.79	0.41	12	0.02	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.04	Y	080010	500	50 억	144987	N	N	462	N	N
25	20250514	090632	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	10	2	0.18	437090	80	1.42	5460	5470	5460	7090	3830	5460	5463.62	1.47	13	5526	5492	5456	5422	5386	5495	5425	50	1630	500	4040	10	1	9835071	538	4.77	0.41	12	0.00	1147.00	13395.00	6400	20240712	-14.53	4825	20241209	13.37	5560	-1.62	20250228	5070	7.89	20250103	6400	-14.53	20240712	4825	13.37	20241209	1.04	Y	080010	500	50 억	144987	N	N	462	N	N
26	20250513	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	0	3	0.00	30767375	5638	45.66	5460	5490	5420	7090	3830	5460	5457.14	1.47	419	5540	5500	5460	5420	5380	5480	5400	50	1630	500	4040	10	1	9835071	537	4.76	0.41	12	0.06	1147.00	13395.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	1.04	Y	080010	500	50 억	144568	N	N	462	N	N
27	20250513	150624	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	30	2	0.55	29849475	5470	44.30	5460	5490	5420	7090	3830	5460	5456.94	1.47	442	5540	5500	5460	5420	5380	5480	5400	50	1630	500	4040	10	1	9835071	540	4.79	0.41	12	0.06	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.04	Y	080010	500	50 억	144568	N	N	656	N	N
28	20250513	140625	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-10	5	-0.18	22494800	4123	33.39	5460	5480	5420	7090	3830	5460	5455.93	1.47	-104	5540	5500	5460	5420	5380	5480	5400	50	1630	500	4040	10	1	9835071	536	4.75	0.41	12	0.04	1147.00	13395.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	1.04	Y	080010	500	50 억	144568	N	N	656	N	N
29	20250513	130626	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-10	5	-0.18	21885490	4011	32.48	5460	5480	5420	7090	3830	5460	5456.37	1.47	-137	5540	5500	5460	5420	5380	5480	5400	50	1630	500	4040	10	1	9835071	536	4.75	0.41	12	0.04	1147.00	13395.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	1.04	Y	080010	500	50 억	144568	N	N	656	N	N
30	20250513	120627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-20	5	-0.37	19962060	3658	29.62	5460	5480	5420	7090	3830	5460	5457.10	1.47	-70	5540	5500	5460	5420	5380	5480	5400	50	1630	500	4040	10	1	9835071	535	4.74	0.41	12	0.04	1147.00	13395.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	1.04	Y	080010	500	50 억	144568	N	N	656	N	N
31	20250513	110627	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	20	2	0.37	7076440	1295	10.49	5460	5480	5450	7090	3830	5460	5464.43	1.47	-346	5540	5500	5460	5420	5380	5480	5400	50	1630	500	4040	10	1	9835071	539	4.78	0.41	12	0.01	1147.00	13395.00	6400	20240712	-14.38	4825	20241209	13.58	5560	-1.44	20250228	5070	8.09	20250103	6400	-14.38	20240712	4825	13.58	20241209	1.04	Y	080010	500	50 억	144568	N	N	656	N	N
32	20250513	100628	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	10	2	0.18	6009660	1100	8.91	5460	5470	5450	7090	3830	5460	5463.33	1.47	-305	5540	5500	5460	5420	5380	5480	5400	50	1630	500	4040	10	1	9835071	538	4.77	0.41	12	0.01	1147.00	13395.00	6400	20240712	-14.53	4825	20241209	13.37	5560	-1.62	20250228	5070	7.89	20250103	6400	-14.53	20240712	4825	13.37	20241209	1.04	Y	080010	500	50 억	144568	N	N	656	N	N
33	20250513	090631	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	0	3	0.00	333060	61	0.49	5460	5460	5460	7090	3830	5460	5460.00	1.47	0	5540	5500	5460	5420	5380	5480	5400	50	1630	500	4040	10	1	9835071	537	4.76	0.41	12	0.00	1147.00	13395.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	1.04	Y	080010	500	50 억	144568	N	N	656	N	N
34	20250512	160615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-40	5	-0.73	67413585	12349	177.48	5500	5500	5420	7150	3850	5500	5459.03	1.47	145	5560	5530	5500	5470	5440	5530	5470	50	1650	500	4070	10	1	9835071	537	4.76	0.41	12	0.13	1147.00	13395.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	1.03	Y	080010	500	50 억	144470	N	N	656	N	N
35	20250512	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-50	5	-0.91	65253525	11953	171.79	5500	5500	5420	7150	3850	5500	5459.18	1.47	323	5560	5530	5500	5470	5440	5530	5470	50	1650	500	4070	10	1	9835071	536	4.75	0.41	12	0.12	1147.00	13395.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	1.03	Y	080010	500	50 억	144470	N	N	279	N	N
36	20250512	140621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5470	-30	5	-0.55	51919375	9509	136.66	5500	5500	5420	7150	3850	5500	5460.02	1.47	-6	5560	5530	5500	5470	5440	5530	5470	50	1650	500	4070	10	1	9835071	538	4.77	0.41	12	0.10	1147.00	13395.00	6400	20240712	-14.53	4825	20241209	13.37	5560	-1.62	20250228	5070	7.89	20250103	6400	-14.53	20240712	4825	13.37	20241209	1.03	Y	080010	500	50 억	144470	N	N	279	N	N
37	20250512	130620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	-50	5	-0.91	49545395	9075	130.43	5500	5500	5420	7150	3850	5500	5459.55	1.47	-7	5560	5530	5500	5470	5440	5530	5470	50	1650	500	4070	10	1	9835071	536	4.75	0.41	12	0.09	1147.00	13395.00	6400	20240712	-14.84	4825	20241209	12.95	5560	-1.98	20250228	5070	7.50	20250103	6400	-14.84	20240712	4825	12.95	20241209	1.03	Y	080010	500	50 억	144470	N	N	279	N	N
38	20250512	120621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-40	5	-0.73	46481645	8514	122.36	5500	5500	5420	7150	3850	5500	5459.44	1.47	14	5560	5530	5500	5470	5440	5530	5470	50	1650	500	4070	10	1	9835071	537	4.76	0.41	12	0.09	1147.00	13395.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	1.03	Y	080010	500	50 억	144470	N	N	279	N	N
39	20250512	110621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-40	5	-0.73	43123985	7899	113.52	5500	5500	5420	7150	3850	5500	5459.42	1.47	176	5560	5530	5500	5470	5440	5530	5470	50	1650	500	4070	10	1	9835071	537	4.76	0.41	12	0.08	1147.00	13395.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	1.03	Y	080010	500	50 억	144470	N	N	279	N	N
40	20250512	100619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5460	-40	5	-0.73	23904275	4376	62.89	5500	5500	5440	7150	3850	5500	5462.59	1.47	-146	5560	5530	5500	5470	5440	5530	5470	50	1650	500	4070	10	1	9835071	537	4.76	0.41	12	0.04	1147.00	13395.00	6400	20240712	-14.69	4825	20241209	13.16	5560	-1.80	20250228	5070	7.69	20250103	6400	-14.69	20240712	4825	13.16	20241209	1.03	Y	080010	500	50 억	144470	N	N	279	N	N
41	20250512	090620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	0	3	0.00	1649680	300	4.31	5500	5500	5490	7150	3850	5500	5498.93	1.47	-32	5560	5530	5500	5470	5440	5530	5470	50	1650	500	4070	10	1	9835071	541	4.80	0.41	12	0.00	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.03	Y	080010	500	50 억	144470	N	N	279	N	N
42	20250509	160616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	0	3	0.00	38317455	6956	52.70	5500	5530	5470	7150	3850	5500	5508.55	1.47	216	5540	5520	5480	5460	5420	5530	5470	50	1650	500	4070	10	1	9835071	541	4.80	0.41	12	0.07	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.03	Y	080010	500	50 억	144391	N	N	279	N	N
43	20250509	150622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	0	3	0.00	37844455	6870	52.05	5500	5530	5470	7150	3850	5500	5508.65	1.47	197	5540	5520	5480	5460	5420	5530	5470	50	1650	500	4070	10	1	9835071	541	4.80	0.41	12	0.07	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.03	Y	080010	500	50 억	144391	N	N	821	N	N
44	20250509	140619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	0	3	0.00	35102165	6371	48.27	5500	5530	5470	7150	3850	5500	5509.68	1.47	102	5540	5520	5480	5460	5420	5530	5470	50	1650	500	4070	10	1	9835071	541	4.80	0.41	12	0.06	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.03	Y	080010	500	50 억	144391	N	N	821	N	N
45	20250509	130619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	0	3	0.00	34513955	6264	47.46	5500	5530	5470	7150	3850	5500	5509.89	1.47	102	5540	5520	5480	5460	5420	5530	5470	50	1650	500	4070	10	1	9835071	541	4.80	0.41	12	0.06	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.03	Y	080010	500	50 억	144391	N	N	821	N	N
46	20250509	120620	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	10	2	0.18	28781575	5220	39.55	5500	5530	5470	7150	3850	5500	5513.71	1.47	-82	5540	5520	5480	5460	5420	5530	5470	50	1650	500	4070	10	1	9835071	542	4.80	0.41	12	0.05	1147.00	13395.00	6400	20240712	-13.91	4825	20241209	14.20	5560	-0.90	20250228	5070	8.68	20250103	6400	-13.91	20240712	4825	14.20	20241209	1.03	Y	080010	500	50 억	144391	N	N	821	N	N
47	20250509	110618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	30	2	0.55	21810375	3956	29.97	5500	5530	5470	7150	3850	5500	5513.24	1.47	-96	5540	5520	5480	5460	5420	5530	5470	50	1650	500	4070	10	1	9835071	544	4.82	0.41	12	0.04	1147.00	13395.00	6400	20240712	-13.59	4825	20241209	14.61	5560	-0.54	20250228	5070	9.07	20250103	6400	-13.59	20240712	4825	14.61	20241209	1.03	Y	080010	500	50 억	144391	N	N	821	N	N
48	20250509	100621	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	30	2	0.55	12709255	2308	17.49	5500	5530	5470	7150	3850	5500	5506.61	1.47	-32	5540	5520	5480	5460	5420	5530	5470	50	1650	500	4070	10	1	9835071	544	4.82	0.41	12	0.02	1147.00	13395.00	6400	20240712	-13.59	4825	20241209	14.61	5560	-0.54	20250228	5070	9.07	20250103	6400	-13.59	20240712	4825	14.61	20241209	1.03	Y	080010	500	50 억	144391	N	N	821	N	N
49	20250509	090622	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	-10	5	-0.18	2445020	445	3.37	5500	5510	5470	7150	3850	5500	5494.43	1.47	0	5540	5520	5480	5460	5420	5530	5470	50	1650	500	4070	10	1	9835071	540	4.79	0.41	12	0.00	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.03	Y	080010	500	50 억	144391	N	N	821	N	N
50	20250508	160610	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	50	2	0.92	72176095	13177	115.95	5450	5500	5440	7080	3820	5450	5477.43	1.47	-53	5516	5482	5436	5402	5356	5500	5420	50	1630	500	4030	10	1	9835071	541	4.80	0.41	12	0.13	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.02	Y	080010	500	50 억	144532	N	N	821	N	N
51	20250508	150618	57	100.00	KOSDAQ	유통	N	N	N	N	N	5500	50	2	0.92	69074535	12613	110.99	5450	5500	5440	7080	3820	5450	5476.46	1.47	-423	5516	5482	5436	5402	5356	5500	5420	50	1630	500	4030	10	1	9835071	541	4.80	0.41	12	0.13	1147.00	13395.00	6400	20240712	-14.06	4825	20241209	13.99	5560	-1.08	20250228	5070	8.48	20250103	6400	-14.06	20240712	4825	13.99	20241209	1.02	Y	080010	500	50 억	144532	N	N	0	N	N
52	20250508	140616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5480	30	2	0.55	54809445	10012	88.10	5450	5500	5440	7080	3820	5450	5474.38	1.47	-51	5516	5482	5436	5402	5356	5500	5420	50	1630	500	4030	10	1	9835071	539	4.78	0.41	12	0.10	1147.00	13395.00	6400	20240712	-14.38	4825	20241209	13.58	5560	-1.44	20250228	5070	8.09	20250103	6400	-14.38	20240712	4825	13.58	20241209	1.02	Y	080010	500	50 억	144532	N	N	0	N	N
53	20250508	130617	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	40	2	0.73	52219995	9540	83.95	5450	5500	5440	7080	3820	5450	5473.79	1.47	-114	5516	5482	5436	5402	5356	5500	5420	50	1630	500	4030	10	1	9835071	540	4.79	0.41	12	0.10	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.02	Y	080010	500	50 억	144532	N	N	0	N	N
54	20250508	120615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	40	2	0.73	49634945	9068	79.80	5450	5500	5440	7080	3820	5450	5473.64	1.47	-102	5516	5482	5436	5402	5356	5500	5420	50	1630	500	4030	10	1	9835071	540	4.79	0.41	12	0.09	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.02	Y	080010	500	50 억	144532	N	N	0	N	N
55	20250508	110613	57	100.00	KOSDAQ	유통	N	N	N	N	N	5490	40	2	0.73	46027520	8410	74.01	5450	5500	5440	7080	3820	5450	5472.95	1.47	-137	5516	5482	5436	5402	5356	5500	5420	50	1630	500	4030	10	1	9835071	540	4.79	0.41	12	0.09	1147.00	13395.00	6400	20240712	-14.22	4825	20241209	13.78	5560	-1.26	20250228	5070	8.28	20250103	6400	-14.22	20240712	4825	13.78	20241209	1.02	Y	080010	500	50 억	144532	N	N	0	N	N
56	20250508	100616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5465	15	2	0.28	19438320	3559	31.32	5450	5480	5440	7080	3820	5450	5461.74	1.47	-8	5516	5482	5436	5402	5356	5500	5420	50	1630	500	4030	10	1	9835071	537	4.76	0.41	12	0.04	1147.00	13395.00	6400	20240712	-14.61	4825	20241209	13.26	5560	-1.71	20250228	5070	7.79	20250103	6400	-14.61	20240712	4825	13.26	20241209	1.02	Y	080010	500	50 억	144532	N	N	0	N	N
57	20250508	090619	57	100.00	KOSDAQ	유통	N	N	N	N	N	5440	-10	5	-0.18	2746750	504	4.44	5450	5450	5440	7080	3820	5450	5449.90	1.47	0	5516	5482	5436	5402	5356	5500	5420	50	1630	500	4030	10	1	9835071	535	4.74	0.41	12	0.01	1147.00	13395.00	6400	20240712	-15.00	4825	20241209	12.75	5560	-2.16	20250228	5070	7.30	20250103	6400	-15.00	20240712	4825	12.75	20241209	1.02	Y	080010	500	50 억	144532	N	N	0	N	N
58	20250502	160609	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	30	2	0.56	46495625	8659	117.99	5370	5420	5330	6980	3760	5370	5369.63	1.47	-107	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	531	4.71	0.40	12	0.09	1147.00	13395.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	1.01	Y	080010	500	50 억	144906	N	N	0	N	N
59	20250502	150616	57	100.00	KOSDAQ	유통	N	N	N	N	N	5400	30	2	0.56	44033335	8203	111.77	5370	5420	5330	6980	3760	5370	5367.96	1.47	-107	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	531	4.71	0.40	12	0.08	1147.00	13395.00	6400	20240712	-15.62	4825	20241209	11.92	5560	-2.88	20250228	5070	6.51	20250103	6400	-15.62	20240712	4825	11.92	20241209	1.01	Y	080010	500	50 억	144906	N	N	0	N	N
60	20250502	140614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5390	20	2	0.37	35302670	6583	89.70	5370	5420	5330	6980	3760	5370	5362.70	1.47	-97	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	530	4.70	0.40	12	0.07	1147.00	13395.00	6400	20240712	-15.78	4825	20241209	11.71	5560	-3.06	20250228	5070	6.31	20250103	6400	-15.78	20240712	4825	11.71	20241209	1.01	Y	080010	500	50 억	144906	N	N	0	N	N
61	20250502	130615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	0	3	0.00	26450620	4942	67.34	5370	5370	5330	6980	3760	5370	5352.21	1.47	-54	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	528	4.68	0.40	12	0.05	1147.00	13395.00	6400	20240712	-16.09	4825	20241209	11.30	5560	-3.42	20250228	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	1.01	Y	080010	500	50 억	144906	N	N	0	N	N
62	20250502	120614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5350	-20	5	-0.37	15808670	2955	40.26	5370	5370	5330	6980	3760	5370	5349.80	1.47	-52	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	526	4.66	0.40	12	0.03	1147.00	13395.00	6400	20240712	-16.41	4825	20241209	10.88	5560	-3.78	20250228	5070	5.52	20250103	6400	-16.41	20240712	4825	10.88	20241209	1.01	Y	080010	500	50 억	144906	N	N	0	N	N
63	20250502	110614	57	100.00	KOSDAQ	유통	N	N	N	N	N	5360	-10	5	-0.19	14598480	2729	37.18	5370	5370	5330	6980	3760	5370	5349.39	1.47	-52	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	527	4.67	0.40	12	0.03	1147.00	13395.00	6400	20240712	-16.25	4825	20241209	11.09	5560	-3.60	20250228	5070	5.72	20250103	6400	-16.25	20240712	4825	11.09	20241209	1.01	Y	080010	500	50 억	144906	N	N	0	N	N
64	20250502	100612	57	100.00	KOSDAQ	유통	N	N	N	N	N	5330	-40	5	-0.74	4722430	883	12.03	5370	5370	5330	6980	3760	5370	5348.17	1.47	-49	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	524	4.65	0.40	12	0.01	1147.00	13395.00	6400	20240712	-16.72	4825	20241209	10.47	5560	-4.14	20250228	5070	5.13	20250103	6400	-16.72	20240712	4825	10.47	20241209	1.01	Y	080010	500	50 억	144906	N	N	0	N	N
65	20250502	090615	57	100.00	KOSDAQ	유통	N	N	N	N	N	5370	0	3	0.00	536990	100	1.36	5370	5370	5360	6980	3760	5370	5369.90	1.47	0	5423	5396	5373	5346	5323	5410	5360	50	1610	500	3970	10	1	9835071	528	4.68	0.40	12	0.00	1147.00	13395.00	6400	20240712	-16.09	4825	20241209	11.30	5560	-3.42	20250228	5070	5.92	20250103	6400	-16.09	20240712	4825	11.30	20241209	1.01	Y	080010	500	50 억	144906	N	N	0	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History