KissMeData/033320/price/prices-20250501.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

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	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	5510	-260	5	-4.51	2482533575	444083	131.42	5770	5770	5490	7500	4040	5770	5590.63	6.85	-4986	5970	5870	5800	5700	5630	5835	5665	96	1730	500	3800	10	1	19114432	1053	56.80	0.98	12	2.32	97.00	5645.00	7580	20250108	-27.31	2855	20240906	92.99	7580	-27.31	20250108	4430	24.38	20250409	7580	-27.31	20250108	2855	92.99	20240906	5.10	Y	033320	500	95 억	1309061	N	N	2416	N	N
3	20250516	150343	57	100.00	KOSDAQ	유통	N	N	N	N	N	5530	-240	5	-4.16	2245695305	401217	118.73	5770	5770	5490	7500	4040	5770	5597.21	6.85	-4424	5970	5870	5800	5700	5630	5835	5665	96	1730	500	3800	10	1	19114432	1057	57.01	0.98	12	2.10	97.00	5645.00	7580	20250108	-27.04	2855	20240906	93.70	7580	-27.04	20250108	4430	24.83	20250409	7580	-27.04	20250108	2855	93.70	20240906	5.10	Y	033320	500	95 억	1309061	N	N	3631	N	N
4	20250516	140342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	-200	5	-3.47	1841927845	328138	97.11	5770	5770	5500	7500	4040	5770	5613.27	6.85	-349	5970	5870	5800	5700	5630	5835	5665	96	1730	500	3800	10	1	19114432	1065	57.42	0.99	12	1.72	97.00	5645.00	7580	20250108	-26.52	2855	20240906	95.10	7580	-26.52	20250108	4430	25.73	20250409	7580	-26.52	20250108	2855	95.10	20240906	5.10	Y	033320	500	95 억	1309061	N	N	3631	N	N
5	20250516	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	-140	5	-2.43	1688480695	300670	88.98	5770	5770	5500	7500	4040	5770	5615.73	6.85	1916	5970	5870	5800	5700	5630	5835	5665	96	1730	500	3800	10	1	19114432	1076	58.04	1.00	12	1.57	97.00	5645.00	7580	20250108	-25.73	2855	20240906	97.20	7580	-25.73	20250108	4430	27.09	20250409	7580	-25.73	20250108	2855	97.20	20240906	5.10	Y	033320	500	95 억	1309061	N	N	3631	N	N
6	20250516	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	-120	5	-2.08	1599739285	284869	84.30	5770	5770	5500	7500	4040	5770	5615.70	6.85	2484	5970	5870	5800	5700	5630	5835	5665	96	1730	500	3800	10	1	19114432	1080	58.25	1.00	12	1.49	97.00	5645.00	7580	20250108	-25.46	2855	20240906	97.90	7580	-25.46	20250108	4430	27.54	20250409	7580	-25.46	20250108	2855	97.90	20240906	5.10	Y	033320	500	95 억	1309061	N	N	3631	N	N
7	20250516	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	5560	-210	5	-3.64	1150561910	205063	60.68	5770	5770	5500	7500	4040	5770	5610.77	6.85	17820	5970	5870	5800	5700	5630	5835	5665	96	1730	500	3800	10	1	19114432	1063	57.32	0.98	12	1.07	97.00	5645.00	7580	20250108	-26.65	2855	20240906	94.75	7580	-26.65	20250108	4430	25.51	20250409	7580	-26.65	20250108	2855	94.75	20240906	5.10	Y	033320	500	95 억	1309061	N	N	3631	N	N
8	20250516	100344	57	100.00	KOSDAQ	유통	N	N	N	N	N	5580	-190	5	-3.29	728549790	129097	38.20	5770	5770	5560	7500	4040	5770	5643.43	6.85	10540	5970	5870	5800	5700	5630	5835	5665	96	1730	500	3800	10	1	19114432	1067	57.53	0.99	12	0.68	97.00	5645.00	7580	20250108	-26.39	2855	20240906	95.45	7580	-26.39	20250108	4430	25.96	20250409	7580	-26.39	20250108	2855	95.45	20240906	5.10	Y	033320	500	95 억	1309061	N	N	3631	N	N
9	20250516	090342	57	100.00	KOSDAQ	유통	N	N	N	N	N	5670	-100	5	-1.73	227207900	39784	11.77	5770	5770	5560	7500	4040	5770	5711.04	6.85	-9543	5970	5870	5800	5700	5630	5835	5665	96	1730	500	3800	10	1	19114432	1084	58.45	1.00	12	0.21	97.00	5645.00	7580	20250108	-25.20	2855	20240906	98.60	7580	-25.20	20250108	4430	27.99	20250409	7580	-25.20	20250108	2855	98.60	20240906	5.10	Y	033320	500	95 억	1309061	N	N	3631	N	N
10	20250515	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	0	3	0.00	1844980600	317761	63.28	5800	5900	5730	7500	4040	5770	5806.21	6.97	-22357	5983	5876	5793	5686	5603	5835	5645	96	1730	500	3800	10	1	19114432	1103	59.48	1.02	12	1.66	97.00	5645.00	7580	20250108	-23.88	2855	20240906	102.10	7580	-23.88	20250108	4430	30.25	20250409	7580	-23.88	20250108	2855	102.10	20240906	4.86	Y	033320	500	95 억	1332506	N	N	3631	N	N
11	20250515	150407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	0	3	0.00	1693745960	291520	58.06	5800	5900	5730	7500	4040	5770	5810.07	6.97	-23593	5983	5876	5793	5686	5603	5835	5645	96	1730	500	3800	10	1	19114432	1103	59.48	1.02	12	1.53	97.00	5645.00	7580	20250108	-23.88	2855	20240906	102.10	7580	-23.88	20250108	4430	30.25	20250409	7580	-23.88	20250108	2855	102.10	20240906	4.86	Y	033320	500	95 억	1332506	N	N	3447	N	N
12	20250515	140409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5760	-10	5	-0.17	1550923270	266762	53.13	5800	5900	5740	7500	4040	5770	5813.91	6.97	-25129	5983	5876	5793	5686	5603	5835	5645	96	1730	500	3800	10	1	19114432	1101	59.38	1.02	12	1.40	97.00	5645.00	7580	20250108	-24.01	2855	20240906	101.75	7580	-24.01	20250108	4430	30.02	20250409	7580	-24.01	20250108	2855	101.75	20240906	4.86	Y	033320	500	95 억	1332506	N	N	3447	N	N
13	20250515	130408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	30	2	0.52	1416508235	243444	48.48	5800	5900	5760	7500	4040	5770	5818.65	6.97	-22719	5983	5876	5793	5686	5603	5835	5645	96	1730	500	3800	10	1	19114432	1109	59.79	1.03	12	1.27	97.00	5645.00	7580	20250108	-23.48	2855	20240906	103.15	7580	-23.48	20250108	4430	30.93	20250409	7580	-23.48	20250108	2855	103.15	20240906	4.86	Y	033320	500	95 억	1332506	N	N	3447	N	N
14	20250515	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	30	2	0.52	1332853055	229001	45.61	5800	5900	5760	7500	4040	5770	5820.33	6.97	-20613	5983	5876	5793	5686	5603	5835	5645	96	1730	500	3800	10	1	19114432	1109	59.79	1.03	12	1.20	97.00	5645.00	7580	20250108	-23.48	2855	20240906	103.15	7580	-23.48	20250108	4430	30.93	20250409	7580	-23.48	20250108	2855	103.15	20240906	4.86	Y	033320	500	95 억	1332506	N	N	3447	N	N
15	20250515	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	30	2	0.52	1222903365	210044	41.83	5800	5900	5760	7500	4040	5770	5822.17	6.97	-20493	5983	5876	5793	5686	5603	5835	5645	96	1730	500	3800	10	1	19114432	1109	59.79	1.03	12	1.10	97.00	5645.00	7580	20250108	-23.48	2855	20240906	103.15	7580	-23.48	20250108	4430	30.93	20250409	7580	-23.48	20250108	2855	103.15	20240906	4.86	Y	033320	500	95 억	1332506	N	N	3447	N	N
16	20250515	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5790	20	2	0.35	829018325	142339	28.35	5800	5900	5760	7500	4040	5770	5824.31	6.97	1842	5983	5876	5793	5686	5603	5835	5645	96	1730	500	3800	10	1	19114432	1107	59.69	1.03	12	0.74	97.00	5645.00	7580	20250108	-23.61	2855	20240906	102.80	7580	-23.61	20250108	4430	30.70	20250409	7580	-23.61	20250108	2855	102.80	20240906	4.86	Y	033320	500	95 억	1332506	N	N	3447	N	N
17	20250515	090410	57	100.00	KOSDAQ	유통	N	N	N	N	N	5860	90	2	1.56	133102970	22803	4.54	5800	5870	5800	7500	4040	5770	5837.51	6.97	3399	5983	5876	5793	5686	5603	5835	5645	96	1730	500	3800	10	1	19114432	1120	60.41	1.04	12	0.12	97.00	5645.00	7580	20250108	-22.69	2855	20240906	105.25	7580	-22.69	20250108	4430	32.28	20250409	7580	-22.69	20250108	2855	105.25	20240906	4.86	Y	033320	500	95 억	1332506	N	N	3447	N	N
18	20250514	160405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	-20	5	-0.35	2791479480	482506	45.34	5840	5900	5710	7520	4060	5790	5785.38	7.00	12589	6196	5992	5836	5632	5476	5915	5555	96	1730	500	3820	10	1	19114432	1103	59.48	1.02	12	2.52	97.00	5645.00	7580	20250108	-23.88	2855	20240906	102.10	7580	-23.88	20250108	4430	30.25	20250409	7580	-23.88	20250108	2855	102.10	20240906	5.16	Y	033320	500	95 억	1338651	N	N	3447	N	N
19	20250514	150408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-10	5	-0.17	2543918680	439584	41.31	5840	5900	5710	7520	4060	5790	5787.10	7.00	-2091	6196	5992	5836	5632	5476	5915	5555	96	1730	500	3820	10	1	19114432	1105	59.59	1.02	12	2.30	97.00	5645.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	4430	30.47	20250409	7580	-23.75	20250108	2855	102.45	20240906	5.16	Y	033320	500	95 억	1338651	N	N	15295	N	N
20	20250514	140406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	10	2	0.17	2246142130	388151	36.48	5840	5900	5710	7520	4060	5790	5786.77	7.00	-3262	6196	5992	5836	5632	5476	5915	5555	96	1730	500	3820	10	1	19114432	1109	59.79	1.03	12	2.03	97.00	5645.00	7580	20250108	-23.48	2855	20240906	103.15	7580	-23.48	20250108	4430	30.93	20250409	7580	-23.48	20250108	2855	103.15	20240906	5.16	Y	033320	500	95 억	1338651	N	N	15295	N	N
21	20250514	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5790	0	3	0.00	1588296695	275143	25.86	5840	5880	5710	7520	4060	5790	5772.60	7.00	30935	6196	5992	5836	5632	5476	5915	5555	96	1730	500	3820	10	1	19114432	1107	59.69	1.03	12	1.44	97.00	5645.00	7580	20250108	-23.61	2855	20240906	102.80	7580	-23.61	20250108	4430	30.70	20250409	7580	-23.61	20250108	2855	102.80	20240906	5.16	Y	033320	500	95 억	1338651	N	N	15295	N	N
22	20250514	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5730	-60	5	-1.04	1268092190	219789	20.65	5840	5880	5710	7520	4060	5790	5769.55	7.00	31202	6196	5992	5836	5632	5476	5915	5555	96	1730	500	3820	10	1	19114432	1095	59.07	1.02	12	1.15	97.00	5645.00	7580	20250108	-24.41	2855	20240906	100.70	7580	-24.41	20250108	4430	29.35	20250409	7580	-24.41	20250108	2855	100.70	20240906	5.16	Y	033320	500	95 억	1338651	N	N	15295	N	N
23	20250514	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5745	-45	5	-0.78	1049393750	181662	17.07	5840	5880	5710	7520	4060	5790	5776.60	7.00	14002	6196	5992	5836	5632	5476	5915	5555	96	1730	500	3820	10	1	19114432	1098	59.23	1.02	12	0.95	97.00	5645.00	7580	20250108	-24.21	2855	20240906	101.23	7580	-24.21	20250108	4430	29.68	20250409	7580	-24.21	20250108	2855	101.23	20240906	5.16	Y	033320	500	95 억	1338651	N	N	15295	N	N
24	20250514	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5780	-10	5	-0.17	760137600	131219	12.33	5840	5880	5730	7520	4060	5790	5792.90	7.00	5450	6196	5992	5836	5632	5476	5915	5555	96	1730	500	3820	10	1	19114432	1105	59.59	1.02	12	0.69	97.00	5645.00	7580	20250108	-23.75	2855	20240906	102.45	7580	-23.75	20250108	4430	30.47	20250409	7580	-23.75	20250108	2855	102.45	20240906	5.16	Y	033320	500	95 억	1338651	N	N	15295	N	N
25	20250514	090409	57	100.00	KOSDAQ	유통	N	N	N	N	N	5790	0	3	0.00	279590360	47966	4.51	5840	5880	5760	7520	4060	5790	5829.28	7.00	-22819	6196	5992	5836	5632	5476	5915	5555	96	1730	500	3820	10	1	19114432	1107	59.69	1.03	12	0.25	97.00	5645.00	7580	20250108	-23.61	2855	20240906	102.80	7580	-23.61	20250108	4430	30.70	20250409	7580	-23.61	20250108	2855	102.80	20240906	5.16	Y	033320	500	95 억	1338651	N	N	15295	N	N
26	20250513	160400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5790	40	2	0.70	6178263945	1051650	30.54	5870	6040	5680	7470	4030	5750	5874.95	7.36	-77748	6503	6126	5853	5476	5203	6315	5665	96	1720	500	3790	10	1	19114432	1107	59.69	1.03	12	5.50	97.00	5645.00	7580	20250108	-23.61	2855	20240906	102.80	7580	-23.61	20250108	4430	30.70	20250409	7580	-23.61	20250108	2855	102.80	20240906	5.12	Y	033320	500	95 억	1406490	N	N	15295	N	N
27	20250513	150404	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	0	3	0.00	5983938655	1018018	29.56	5870	6040	5680	7470	4030	5750	5878.03	7.36	-93834	6503	6126	5853	5476	5203	6315	5665	96	1720	500	3790	10	1	19114432	1099	59.28	1.02	12	5.33	97.00	5645.00	7580	20250108	-24.14	2855	20240906	101.40	7580	-24.14	20250108	4430	29.80	20250409	7580	-24.14	20250108	2855	101.40	20240906	5.12	Y	033320	500	95 억	1406490	N	N	13789	N	N
28	20250513	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	5890	140	2	2.43	4686758040	793673	23.05	5870	6040	5780	7470	4030	5750	5905.15	7.36	-137479	6503	6126	5853	5476	5203	6315	5665	96	1720	500	3790	10	1	19114432	1126	60.72	1.04	12	4.15	97.00	5645.00	7580	20250108	-22.30	2855	20240906	106.30	7580	-22.30	20250108	4430	32.96	20250409	7580	-22.30	20250108	2855	106.30	20240906	5.12	Y	033320	500	95 억	1406490	N	N	13789	N	N
29	20250513	130407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5850	100	2	1.74	3022465930	513903	14.92	5870	6040	5780	7470	4030	5750	5881.39	7.36	-37001	6503	6126	5853	5476	5203	6315	5665	96	1720	500	3790	10	1	19114432	1118	60.31	1.04	12	2.69	97.00	5645.00	7580	20250108	-22.82	2855	20240906	104.90	7580	-22.82	20250108	4430	32.05	20250409	7580	-22.82	20250108	2855	104.90	20240906	5.12	Y	033320	500	95 억	1406490	N	N	13789	N	N
30	20250513	120407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5870	120	2	2.09	2892851220	491719	14.28	5870	6040	5780	7470	4030	5750	5883.14	7.36	-37016	6503	6126	5853	5476	5203	6315	5665	96	1720	500	3790	10	1	19114432	1122	60.52	1.04	12	2.57	97.00	5645.00	7580	20250108	-22.56	2855	20240906	105.60	7580	-22.56	20250108	4430	32.51	20250409	7580	-22.56	20250108	2855	105.60	20240906	5.12	Y	033320	500	95 억	1406490	N	N	13789	N	N
31	20250513	110406	57	100.00	KOSDAQ	유통	N	N	N	N	N	5840	90	2	1.57	2441910075	414602	12.04	5870	6040	5795	7470	4030	5750	5889.77	7.36	-25230	6503	6126	5853	5476	5203	6315	5665	96	1720	500	3790	10	1	19114432	1116	60.21	1.03	12	2.17	97.00	5645.00	7580	20250108	-22.96	2855	20240906	104.55	7580	-22.96	20250108	4430	31.83	20250409	7580	-22.96	20250108	2855	104.55	20240906	5.12	Y	033320	500	95 억	1406490	N	N	13789	N	N
32	20250513	100407	57	100.00	KOSDAQ	유통	N	N	N	N	N	5820	70	2	1.22	2113776005	358494	10.41	5870	6040	5795	7470	4030	5750	5896.27	7.36	-12424	6503	6126	5853	5476	5203	6315	5665	96	1720	500	3790	10	1	19114432	1112	60.00	1.03	12	1.88	97.00	5645.00	7580	20250108	-23.22	2855	20240906	103.85	7580	-23.22	20250108	4430	31.38	20250409	7580	-23.22	20250108	2855	103.85	20240906	5.12	Y	033320	500	95 억	1406490	N	N	13789	N	N
33	20250513	090408	57	100.00	KOSDAQ	유통	N	N	N	N	N	5930	180	2	3.13	686057880	116272	3.38	5870	5970	5830	7470	4030	5750	5900.46	7.36	3446	6503	6126	5853	5476	5203	6315	5665	96	1720	500	3790	10	1	19114432	1133	61.13	1.05	12	0.61	97.00	5645.00	7580	20250108	-21.77	2855	20240906	107.71	7580	-21.77	20250108	4430	33.86	20250409	7580	-21.77	20250108	2855	107.71	20240906	5.12	Y	033320	500	95 억	1406490	N	N	13789	N	N
34	20250512	160359	57	100.00	KOSDAQ	유통	N	N	N	N	N	5750	170	2	3.05	20276819645	3396131	1529.01	5690	6230	5580	7250	3910	5580	5970.85	6.57	156846	5766	5672	5606	5512	5446	5640	5480	96	1670	500	3680	10	1	19114432	1099	59.28	1.02	12	17.77	97.00	5645.00	7580	20250108	-24.14	2855	20240906	101.40	7580	-24.14	20250108	4430	29.80	20250409	7580	-24.14	20250108	2855	101.40	20240906	5.48	Y	033320	500	95 억	1255722	N	N	13789	N	N
35	20250512	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5790	210	2	3.76	19875169165	3326491	1497.66	5690	6230	5580	7250	3910	5580	5974.82	6.57	140418	5766	5672	5606	5512	5446	5640	5480	96	1670	500	3680	10	1	19114432	1107	59.69	1.03	12	17.40	97.00	5645.00	7580	20250108	-23.61	2855	20240906	102.80	7580	-23.61	20250108	4430	30.70	20250409	7580	-23.61	20250108	2855	102.80	20240906	5.48	Y	033320	500	95 억	1255722	N	N	3134	N	N
36	20250512	140403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5800	220	2	3.94	19049493350	3183505	1433.28	5690	6230	5580	7250	3910	5580	5983.81	6.57	114363	5766	5672	5606	5512	5446	5640	5480	96	1670	500	3680	10	1	19114432	1109	59.79	1.03	12	16.65	97.00	5645.00	7580	20250108	-23.48	2855	20240906	103.15	7580	-23.48	20250108	4430	30.93	20250409	7580	-23.48	20250108	2855	103.15	20240906	5.48	Y	033320	500	95 억	1255722	N	N	3134	N	N
37	20250512	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	400	2	7.17	13446967655	2245635	1011.03	5690	6150	5580	7250	3910	5580	5988.05	6.57	105581	5766	5672	5606	5512	5446	5640	5480	96	1670	500	3680	10	1	19114432	1143	61.65	1.06	12	11.75	97.00	5645.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	4430	34.99	20250409	7580	-21.11	20250108	2855	109.46	20240906	5.48	Y	033320	500	95 억	1255722	N	N	3134	N	N
38	20250512	120404	57	100.00	KOSDAQ	유통	N	N	N	N	N	5980	400	2	7.17	12609454035	2105543	947.96	5690	6150	5580	7250	3910	5580	5988.69	6.57	76106	5766	5672	5606	5512	5446	5640	5480	96	1670	500	3680	10	1	19114432	1143	61.65	1.06	12	11.02	97.00	5645.00	7580	20250108	-21.11	2855	20240906	109.46	7580	-21.11	20250108	4430	34.99	20250409	7580	-21.11	20250108	2855	109.46	20240906	5.48	Y	033320	500	95 억	1255722	N	N	3134	N	N
39	20250512	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5950	370	2	6.63	4093034445	699422	314.89	5690	6060	5580	7250	3910	5580	5852.02	6.57	105679	5766	5672	5606	5512	5446	5640	5480	96	1670	500	3680	10	1	19114432	1137	61.34	1.05	12	3.66	97.00	5645.00	7580	20250108	-21.50	2855	20240906	108.41	7580	-21.50	20250108	4430	34.31	20250409	7580	-21.50	20250108	2855	108.41	20240906	5.48	Y	033320	500	95 억	1255722	N	N	3134	N	N
40	20250512	100402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5770	190	2	3.41	1521039840	264839	119.24	5690	5840	5580	7250	3910	5580	5743.26	6.57	18658	5766	5672	5606	5512	5446	5640	5480	96	1670	500	3680	10	1	19114432	1103	59.48	1.02	12	1.39	97.00	5645.00	7580	20250108	-23.88	2855	20240906	102.10	7580	-23.88	20250108	4430	30.25	20250409	7580	-23.88	20250108	2855	102.10	20240906	5.48	Y	033320	500	95 억	1255722	N	N	3134	N	N
41	20250512	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5765	185	2	3.32	439631415	76453	34.42	5690	5810	5690	7250	3910	5580	5750.35	6.57	10549	5766	5672	5606	5512	5446	5640	5480	96	1670	500	3680	10	1	19114432	1102	59.43	1.02	12	0.40	97.00	5645.00	7580	20250108	-23.94	2855	20240906	101.93	7580	-23.94	20250108	4430	30.14	20250409	7580	-23.94	20250108	2855	101.93	20240906	5.48	Y	033320	500	95 억	1255722	N	N	3134	N	N
42	20250509	160402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5580	-50	5	-0.89	1237841085	220424	48.75	5670	5700	5540	7310	3950	5630	5615.85	6.42	18011	5836	5732	5566	5462	5296	5785	5515	96	1680	500	3710	10	1	19114432	1067	57.53	0.99	12	1.15	97.00	5645.00	7580	20250108	-26.39	2855	20240906	95.45	7580	-26.39	20250108	4430	25.96	20250409	7580	-26.39	20250108	2855	95.45	20240906	5.62	Y	033320	500	95 억	1227610	N	N	3134	N	N
43	20250509	150403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5580	-50	5	-0.89	1150844025	204795	45.29	5670	5700	5560	7310	3950	5630	5619.49	6.42	17611	5836	5732	5566	5462	5296	5785	5515	96	1680	500	3710	10	1	19114432	1067	57.53	0.99	12	1.07	97.00	5645.00	7580	20250108	-26.39	2855	20240906	95.45	7580	-26.39	20250108	4430	25.96	20250409	7580	-26.39	20250108	2855	95.45	20240906	5.62	Y	033320	500	95 억	1227610	N	N	2345	N	N
44	20250509	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5590	-40	5	-0.71	1029393295	183034	40.48	5670	5700	5560	7310	3950	5630	5624.06	6.42	12482	5836	5732	5566	5462	5296	5785	5515	96	1680	500	3710	10	1	19114432	1068	57.63	0.99	12	0.96	97.00	5645.00	7580	20250108	-26.25	2855	20240906	95.80	7580	-26.25	20250108	4430	26.19	20250409	7580	-26.25	20250108	2855	95.80	20240906	5.62	Y	033320	500	95 억	1227610	N	N	2345	N	N
45	20250509	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5590	-40	5	-0.71	955102970	169721	37.54	5670	5700	5560	7310	3950	5630	5627.49	6.42	9957	5836	5732	5566	5462	5296	5785	5515	96	1680	500	3710	10	1	19114432	1068	57.63	0.99	12	0.89	97.00	5645.00	7580	20250108	-26.25	2855	20240906	95.80	7580	-26.25	20250108	4430	26.19	20250409	7580	-26.25	20250108	2855	95.80	20240906	5.62	Y	033320	500	95 억	1227610	N	N	2345	N	N
46	20250509	120402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	0	3	0.00	882799320	156797	34.68	5670	5700	5560	7310	3950	5630	5630.21	6.42	12247	5836	5732	5566	5462	5296	5785	5515	96	1680	500	3710	10	1	19114432	1076	58.04	1.00	12	0.82	97.00	5645.00	7580	20250108	-25.73	2855	20240906	97.20	7580	-25.73	20250108	4430	27.09	20250409	7580	-25.73	20250108	2855	97.20	20240906	5.62	Y	033320	500	95 억	1227610	N	N	2345	N	N
47	20250509	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5615	-15	5	-0.27	812298485	144202	31.89	5670	5700	5560	7310	3950	5630	5633.06	6.42	11715	5836	5732	5566	5462	5296	5785	5515	96	1680	500	3710	10	1	19114432	1073	57.89	0.99	12	0.75	97.00	5645.00	7580	20250108	-25.92	2855	20240906	96.67	7580	-25.92	20250108	4430	26.75	20250409	7580	-25.92	20250108	2855	96.67	20240906	5.62	Y	033320	500	95 억	1227610	N	N	2345	N	N
48	20250509	100404	57	100.00	KOSDAQ	유통	N	N	N	N	N	5620	-10	5	-0.18	568344920	100644	22.26	5670	5700	5600	7310	3950	5630	5647.08	6.42	9143	5836	5732	5566	5462	5296	5785	5515	96	1680	500	3710	10	1	19114432	1074	57.94	1.00	12	0.53	97.00	5645.00	7580	20250108	-25.86	2855	20240906	96.85	7580	-25.86	20250108	4430	26.86	20250409	7580	-25.86	20250108	2855	96.85	20240906	5.62	Y	033320	500	95 억	1227610	N	N	2345	N	N
49	20250509	090403	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	20	2	0.36	126723130	22434	4.96	5670	5690	5600	7310	3950	5630	5648.71	6.42	-10507	5836	5732	5566	5462	5296	5785	5515	96	1680	500	3710	10	1	19114432	1080	58.25	1.00	12	0.12	97.00	5645.00	7580	20250108	-25.46	2855	20240906	97.90	7580	-25.46	20250108	4430	27.54	20250409	7580	-25.46	20250108	2855	97.90	20240906	5.62	Y	033320	500	95 억	1227610	N	N	2345	N	N
50	20250508	160357	57	100.00	KOSDAQ	유통	N	N	N	N	N	5630	210	2	3.87	2499342580	448334	226.09	5400	5670	5400	7040	3800	5420	5574.70	5.78	122739	5633	5526	5343	5236	5053	5580	5290	96	1620	500	3570	10	1	19114432	1076	58.04	1.00	12	2.35	97.00	5645.00	7580	20250108	-25.73	2855	20240906	97.20	7580	-25.73	20250108	4430	27.09	20250409	7580	-25.73	20250108	2855	97.20	20240906	5.75	Y	033320	500	95 억	1105181	N	N	2345	N	N
51	20250508	150402	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	230	2	4.24	2347577375	421416	212.52	5400	5670	5400	7040	3800	5420	5570.69	5.78	119519	5633	5526	5343	5236	5053	5580	5290	96	1620	500	3570	10	1	19114432	1080	58.25	1.00	12	2.20	97.00	5645.00	7580	20250108	-25.46	2855	20240906	97.90	7580	-25.46	20250108	4430	27.54	20250409	7580	-25.46	20250108	2855	97.90	20240906	5.75	Y	033320	500	95 억	1105181	N	N	232	N	N
52	20250508	140401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5590	170	2	3.14	2071615175	372457	187.83	5400	5670	5400	7040	3800	5420	5562.03	5.78	115760	5633	5526	5343	5236	5053	5580	5290	96	1620	500	3570	10	1	19114432	1068	57.63	0.99	12	1.95	97.00	5645.00	7580	20250108	-26.25	2855	20240906	95.80	7580	-26.25	20250108	4430	26.19	20250409	7580	-26.25	20250108	2855	95.80	20240906	5.75	Y	033320	500	95 억	1105181	N	N	232	N	N
53	20250508	130401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5600	180	2	3.32	1876222550	337583	170.24	5400	5670	5400	7040	3800	5420	5557.81	5.78	95366	5633	5526	5343	5236	5053	5580	5290	96	1620	500	3570	10	1	19114432	1070	57.73	0.99	12	1.77	97.00	5645.00	7580	20250108	-26.12	2855	20240906	96.15	7580	-26.12	20250108	4430	26.41	20250409	7580	-26.12	20250108	2855	96.15	20240906	5.75	Y	033320	500	95 억	1105181	N	N	232	N	N
54	20250508	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	5650	230	2	4.24	1669472590	300847	151.72	5400	5660	5400	7040	3800	5420	5549.24	5.78	95388	5633	5526	5343	5236	5053	5580	5290	96	1620	500	3570	10	1	19114432	1080	58.25	1.00	12	1.57	97.00	5645.00	7580	20250108	-25.46	2855	20240906	97.90	7580	-25.46	20250108	4430	27.54	20250409	7580	-25.46	20250108	2855	97.90	20240906	5.75	Y	033320	500	95 억	1105181	N	N	232	N	N
55	20250508	110359	57	100.00	KOSDAQ	유통	N	N	N	N	N	5540	120	2	2.21	1052534375	190560	96.10	5400	5590	5400	7040	3800	5420	5523.38	5.78	41341	5633	5526	5343	5236	5053	5580	5290	96	1620	500	3570	10	1	19114432	1059	57.11	0.98	12	1.00	97.00	5645.00	7580	20250108	-26.91	2855	20240906	94.05	7580	-26.91	20250108	4430	25.06	20250409	7580	-26.91	20250108	2855	94.05	20240906	5.75	Y	033320	500	95 억	1105181	N	N	232	N	N
56	20250508	100400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5570	150	2	2.77	699646290	126934	64.01	5400	5570	5400	7040	3800	5420	5511.89	5.78	41315	5633	5526	5343	5236	5053	5580	5290	96	1620	500	3570	10	1	19114432	1065	57.42	0.99	12	0.66	97.00	5645.00	7580	20250108	-26.52	2855	20240906	95.10	7580	-26.52	20250108	4430	25.73	20250409	7580	-26.52	20250108	2855	95.10	20240906	5.75	Y	033320	500	95 억	1105181	N	N	232	N	N
57	20250508	090401	57	100.00	KOSDAQ	유통	N	N	N	N	N	5450	30	2	0.55	58173770	10747	5.42	5400	5460	5400	7040	3800	5420	5413.02	5.78	-508	5633	5526	5343	5236	5053	5580	5290	96	1620	500	3570	10	1	19114432	1042	56.19	0.97	12	0.06	97.00	5645.00	7580	20250108	-28.10	2855	20240906	90.89	7580	-28.10	20250108	4430	23.02	20250409	7580	-28.10	20250108	2855	90.89	20240906	5.75	Y	033320	500	95 억	1105181	N	N	232	N	N
58	20250502	160356	57	100.00	KOSDAQ	유통	N	N	N	N	N	5170	20	2	0.39	580198465	112357	88.89	5130	5230	5060	6690	3610	5150	5163.89	5.40	21726	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	988	53.30	0.92	12	0.59	97.00	5645.00	7580	20250108	-31.79	2855	20240906	81.09	7580	-31.79	20250108	4430	16.70	20250409	7580	-31.79	20250108	2855	81.09	20240906	5.90	Y	033320	500	95 억	1032207	N	N	571	N	N
59	20250502	150400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	30	2	0.58	483744360	93661	74.10	5130	5230	5060	6690	3610	5150	5164.85	5.40	22631	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	990	53.40	0.92	12	0.49	97.00	5645.00	7580	20250108	-31.66	2855	20240906	81.44	7580	-31.66	20250108	4430	16.93	20250409	7580	-31.66	20250108	2855	81.44	20240906	5.90	Y	033320	500	95 억	1032207	N	N	1688	N	N
60	20250502	140359	57	100.00	KOSDAQ	유통	N	N	N	N	N	5180	30	2	0.58	441076125	85404	67.57	5130	5230	5060	6690	3610	5150	5164.59	5.40	21702	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	990	53.40	0.92	12	0.45	97.00	5645.00	7580	20250108	-31.66	2855	20240906	81.44	7580	-31.66	20250108	4430	16.93	20250409	7580	-31.66	20250108	2855	81.44	20240906	5.90	Y	033320	500	95 억	1032207	N	N	1688	N	N
61	20250502	130400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5190	40	2	0.78	413305730	80042	63.32	5130	5230	5060	6690	3610	5150	5163.61	5.40	21911	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	992	53.51	0.92	12	0.42	97.00	5645.00	7580	20250108	-31.53	2855	20240906	81.79	7580	-31.53	20250108	4430	17.16	20250409	7580	-31.53	20250108	2855	81.79	20240906	5.90	Y	033320	500	95 억	1032207	N	N	1688	N	N
62	20250502	120359	57	100.00	KOSDAQ	유통	N	N	N	N	N	5210	60	2	1.17	382174155	74045	58.58	5130	5230	5060	6690	3610	5150	5161.38	5.40	18694	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	996	53.71	0.92	12	0.39	97.00	5645.00	7580	20250108	-31.27	2855	20240906	82.49	7580	-31.27	20250108	4430	17.61	20250409	7580	-31.27	20250108	2855	82.49	20240906	5.90	Y	033320	500	95 억	1032207	N	N	1688	N	N
63	20250502	110400	57	100.00	KOSDAQ	유통	N	N	N	N	N	5230	80	2	1.55	341322685	66180	52.36	5130	5230	5060	6690	3610	5150	5157.49	5.40	14896	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	1000	53.92	0.93	12	0.35	97.00	5645.00	7580	20250108	-31.00	2855	20240906	83.19	7580	-31.00	20250108	4430	18.06	20250409	7580	-31.00	20250108	2855	83.19	20240906	5.90	Y	033320	500	95 억	1032207	N	N	1688	N	N
64	20250502	100358	57	100.00	KOSDAQ	유통	N	N	N	N	N	5200	50	2	0.97	259323140	50432	39.90	5130	5210	5060	6690	3610	5150	5142.03	5.40	10578	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	994	53.61	0.92	12	0.26	97.00	5645.00	7580	20250108	-31.40	2855	20240906	82.14	7580	-31.40	20250108	4430	17.38	20250409	7580	-31.40	20250108	2855	82.14	20240906	5.90	Y	033320	500	95 억	1032207	N	N	1688	N	N
65	20250502	090359	57	100.00	KOSDAQ	유통	N	N	N	N	N	5120	-30	5	-0.58	79001680	15438	12.21	5130	5180	5060	6690	3610	5150	5117.31	5.40	3491	5356	5252	5166	5062	4976	5210	5020	96	1540	500	3390	10	1	19114432	979	52.78	0.91	12	0.08	97.00	5645.00	7580	20250108	-32.45	2855	20240906	79.33	7580	-32.45	20250108	4430	15.58	20250409	7580	-32.45	20250108	2855	79.33	20240906	5.90	Y	033320	500	95 억	1032207	N	N	1688	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History