KissMeData/086040/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	160550	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	-30	5	-1.01	42151910	14354	235.54	2935	2965	2895	3860	2080	2970	2936.60	1.52	-5004	3023	2996	2963	2936	2903	2980	2920	80	890	500	2070	5	1	15958247	469	-7.30	1.14	12	0.09	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6020	-51.16	20240531	2690	9.29	20250408	0.71	Y	086040	500	79 억	243261	N	N	1287	N	N
3	20250516	150558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2935	-35	5	-1.18	38773075	13202	216.64	2935	2965	2895	3860	2080	2970	2936.91	1.52	-4268	3023	2996	2963	2936	2903	2980	2920	80	890	500	2070	5	1	15958247	468	-7.28	1.14	12	0.08	-403.00	2585.00	6800	20240514	-56.84	2690	20250408	9.11	4250	-30.94	20250113	2690	9.11	20250408	6020	-51.25	20240531	2690	9.11	20250408	0.71	Y	086040	500	79 억	243261	N	N	0	N	N
4	20250516	140555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	-30	5	-1.01	34225100	11653	191.22	2935	2965	2895	3860	2080	2970	2937.02	1.52	-3333	3023	2996	2963	2936	2903	2980	2920	80	890	500	2070	5	1	15958247	469	-7.30	1.14	12	0.07	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6020	-51.16	20240531	2690	9.29	20250408	0.71	Y	086040	500	79 억	243261	N	N	0	N	N
5	20250516	130553	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	-30	5	-1.01	29784915	10142	166.43	2935	2965	2895	3860	2080	2970	2936.79	1.52	-2753	3023	2996	2963	2936	2903	2980	2920	80	890	500	2070	5	1	15958247	469	-7.30	1.14	12	0.06	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6020	-51.16	20240531	2690	9.29	20250408	0.71	Y	086040	500	79 억	243261	N	N	0	N	N
6	20250516	120555	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	-40	5	-1.35	28891045	9837	161.42	2935	2965	2895	3860	2080	2970	2936.98	1.52	-2753	3023	2996	2963	2936	2903	2980	2920	80	890	500	2070	5	1	15958247	468	-7.27	1.13	12	0.06	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6020	-51.33	20240531	2690	8.92	20250408	0.71	Y	086040	500	79 억	243261	N	N	0	N	N
7	20250516	110534	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	-40	5	-1.35	16791550	5721	93.88	2935	2965	2895	3860	2080	2970	2935.07	1.52	-2119	3023	2996	2963	2936	2903	2980	2920	80	890	500	2070	5	1	15958247	468	-7.27	1.13	12	0.04	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6020	-51.33	20240531	2690	8.92	20250408	0.71	Y	086040	500	79 억	243261	N	N	0	N	N
8	20250516	100558	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	-20	5	-0.67	10494085	3561	58.43	2935	2965	2930	3860	2080	2970	2946.95	1.52	-2123	3023	2996	2963	2936	2903	2980	2920	80	890	500	2070	5	1	15958247	471	-7.32	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.62	2690	20250408	9.67	4250	-30.59	20250113	2690	9.67	20250408	6020	-51.00	20240531	2690	9.67	20250408	0.71	Y	086040	500	79 억	243261	N	N	0	N	N
9	20250516	090557	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	-5	5	-0.17	2031455	692	11.36	2935	2965	2930	3860	2080	2970	2935.63	1.52	217	3023	2996	2963	2936	2903	2980	2920	80	890	500	2070	5	1	15958247	473	-7.36	1.15	12	0.00	-403.00	2585.00	6800	20240514	-56.40	2690	20250408	10.22	4250	-30.24	20250113	2690	10.22	20250408	6020	-50.75	20240531	2690	10.22	20250408	0.71	Y	086040	500	79 억	243261	N	N	0	N	N
10	20250515	160637	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	10	2	0.34	18043415	6094	51.70	2980	2990	2930	3845	2075	2960	2960.70	1.53	-556	3016	2987	2941	2912	2866	3002	2927	80	885	500	2070	5	1	15958247	474	-7.37	1.15	12	0.04	-403.00	2585.00	6800	20240514	-56.32	2690	20250408	10.41	4250	-30.12	20250113	2690	10.41	20250408	6020	-50.66	20240531	2690	10.41	20250408	0.71	Y	086040	500	79 억	243818	N	N	0	N	N
11	20250515	150643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	-10	5	-0.34	14098790	4759	40.37	2980	2990	2930	3845	2075	2960	2962.55	1.53	-556	3016	2987	2941	2912	2866	3002	2927	80	885	500	2070	5	1	15958247	471	-7.32	1.14	12	0.03	-403.00	2585.00	6800	20240514	-56.62	2690	20250408	9.67	4250	-30.59	20250113	2690	9.67	20250408	6020	-51.00	20240531	2690	9.67	20250408	0.71	Y	086040	500	79 억	243818	N	N	0	N	N
12	20250515	140644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2970	10	2	0.34	11282625	3806	32.29	2980	2990	2930	3845	2075	2960	2964.43	1.53	-443	3016	2987	2941	2912	2866	3002	2927	80	885	500	2070	5	1	15958247	474	-7.37	1.15	12	0.02	-403.00	2585.00	6800	20240514	-56.32	2690	20250408	10.41	4250	-30.12	20250113	2690	10.41	20250408	6020	-50.66	20240531	2690	10.41	20250408	0.71	Y	086040	500	79 억	243818	N	N	0	N	N
13	20250515	130642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2975	15	2	0.51	10362575	3495	29.65	2980	2990	2930	3845	2075	2960	2964.97	1.53	-398	3016	2987	2941	2912	2866	3002	2927	80	885	500	2070	5	1	15958247	475	-7.38	1.15	12	0.02	-403.00	2585.00	6800	20240514	-56.25	2690	20250408	10.59	4250	-30.00	20250113	2690	10.59	20250408	6020	-50.58	20240531	2690	10.59	20250408	0.71	Y	086040	500	79 억	243818	N	N	0	N	N
14	20250515	120643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2985	25	2	0.84	8770645	2958	25.10	2980	2985	2930	3845	2075	2960	2965.06	1.53	-458	3016	2987	2941	2912	2866	3002	2927	80	885	500	2070	5	1	15958247	476	-7.41	1.15	12	0.02	-403.00	2585.00	6800	20240514	-56.10	2690	20250408	10.97	4250	-29.76	20250113	2690	10.97	20250408	6020	-50.42	20240531	2690	10.97	20250408	0.71	Y	086040	500	79 억	243818	N	N	0	N	N
15	20250515	110644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2965	5	2	0.17	4163350	1408	11.95	2980	2980	2930	3845	2075	2960	2956.92	1.53	-485	3016	2987	2941	2912	2866	3002	2927	80	885	500	2070	5	1	15958247	473	-7.36	1.15	12	0.01	-403.00	2585.00	6800	20240514	-56.40	2690	20250408	10.22	4250	-30.24	20250113	2690	10.22	20250408	6020	-50.75	20240531	2690	10.22	20250408	0.71	Y	086040	500	79 억	243818	N	N	0	N	N
16	20250515	100643	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	0	3	0.00	739425	251	2.13	2980	2980	2930	3845	2075	2960	2945.92	1.53	-42	3016	2987	2941	2912	2866	3002	2927	80	885	500	2070	5	1	15958247	472	-7.34	1.15	12	0.00	-403.00	2585.00	6800	20240514	-56.47	2690	20250408	10.04	4250	-30.35	20250113	2690	10.04	20250408	6020	-50.83	20240531	2690	10.04	20250408	0.71	Y	086040	500	79 억	243818	N	N	0	N	N
17	20250515	090647	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2950	-10	5	-0.34	38650	13	0.11	2980	2980	2950	3845	2075	2960	2973.08	1.53	-3	3016	2987	2941	2912	2866	3002	2927	80	885	500	2070	5	1	15958247	471	-7.32	1.14	12	0.00	-403.00	2585.00	6800	20240514	-56.62	2690	20250408	9.67	4250	-30.59	20250113	2690	9.67	20250408	6020	-51.00	20240531	2690	9.67	20250408	0.71	Y	086040	500	79 억	243818	N	N	0	N	N
18	20250514	160640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	65	2	2.25	34380655	11780	66.71	2950	2970	2895	3760	2030	2895	2918.56	1.52	985	2991	2942	2911	2862	2831	2927	2847	80	865	500	2020	5	1	15958247	472	-7.34	1.15	12	0.07	-403.00	2585.00	6800	20240514	-56.47	2690	20250408	10.04	4250	-30.35	20250113	2690	10.04	20250408	6800	-56.47	20240514	2690	10.04	20250408	0.73	Y	086040	500	79 억	242835	N	N	0	N	N
19	20250514	150644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2960	65	2	2.25	32083700	11004	62.31	2950	2970	2895	3760	2030	2895	2915.64	1.52	981	2991	2942	2911	2862	2831	2927	2847	80	865	500	2020	5	1	15958247	472	-7.34	1.15	12	0.07	-403.00	2585.00	6800	20240514	-56.47	2690	20250408	10.04	4250	-30.35	20250113	2690	10.04	20250408	6800	-56.47	20240514	2690	10.04	20250408	0.73	Y	086040	500	79 억	242835	N	N	0	N	N
20	20250514	140642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2925	30	2	1.04	22378865	7703	43.62	2950	2950	2895	3760	2030	2895	2905.21	1.52	774	2991	2942	2911	2862	2831	2927	2847	80	865	500	2020	5	1	15958247	467	-7.26	1.13	12	0.05	-403.00	2585.00	6800	20240514	-56.99	2690	20250408	8.74	4250	-31.18	20250113	2690	8.74	20250408	6800	-56.99	20240514	2690	8.74	20250408	0.73	Y	086040	500	79 억	242835	N	N	0	N	N
21	20250514	130642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2910	15	2	0.52	21456120	7387	41.83	2950	2950	2895	3760	2030	2895	2904.58	1.52	777	2991	2942	2911	2862	2831	2927	2847	80	865	500	2020	5	1	15958247	464	-7.22	1.13	12	0.05	-403.00	2585.00	6800	20240514	-57.21	2690	20250408	8.18	4250	-31.53	20250113	2690	8.18	20250408	6800	-57.21	20240514	2690	8.18	20250408	0.73	Y	086040	500	79 억	242835	N	N	0	N	N
22	20250514	120642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2910	15	2	0.52	15976990	5500	31.15	2950	2950	2895	3760	2030	2895	2904.91	1.52	600	2991	2942	2911	2862	2831	2927	2847	80	865	500	2020	5	1	15958247	464	-7.22	1.13	12	0.03	-403.00	2585.00	6800	20240514	-57.21	2690	20250408	8.18	4250	-31.53	20250113	2690	8.18	20250408	6800	-57.21	20240514	2690	8.18	20250408	0.73	Y	086040	500	79 억	242835	N	N	0	N	N
23	20250514	110641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2910	15	2	0.52	13188040	4537	25.69	2950	2950	2895	3760	2030	2895	2906.78	1.52	634	2991	2942	2911	2862	2831	2927	2847	80	865	500	2020	5	1	15958247	464	-7.22	1.13	12	0.03	-403.00	2585.00	6800	20240514	-57.21	2690	20250408	8.18	4250	-31.53	20250113	2690	8.18	20250408	6800	-57.21	20240514	2690	8.18	20250408	0.73	Y	086040	500	79 억	242835	N	N	0	N	N
24	20250514	100641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2910	15	2	0.52	12017300	4134	23.41	2950	2950	2895	3760	2030	2895	2906.94	1.52	564	2991	2942	2911	2862	2831	2927	2847	80	865	500	2020	5	1	15958247	464	-7.22	1.13	12	0.03	-403.00	2585.00	6800	20240514	-57.21	2690	20250408	8.18	4250	-31.53	20250113	2690	8.18	20250408	6800	-57.21	20240514	2690	8.18	20250408	0.73	Y	086040	500	79 억	242835	N	N	0	N	N
25	20250514	090646	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	45	2	1.55	185840	63	0.36	2950	2950	2940	3760	2030	2895	2949.84	1.52	0	2991	2942	2911	2862	2831	2927	2847	80	865	500	2020	5	1	15958247	469	-7.30	1.14	12	0.00	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.73	Y	086040	500	79 억	242835	N	N	0	N	N
26	20250513	160630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	0	3	0.00	51491055	17647	144.87	2925	2960	2880	3760	2030	2895	2917.84	1.52	45	2978	2936	2883	2841	2788	2910	2815	80	865	500	2020	5	1	15958247	462	-7.18	1.12	12	0.11	-403.00	2585.00	6800	20240514	-57.43	2690	20250408	7.62	4250	-31.88	20250113	2690	7.62	20250408	6800	-57.43	20240514	2690	7.62	20250408	0.73	Y	086040	500	79 억	242792	N	N	0	N	N
27	20250513	150638	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2935	40	2	1.38	35779890	12220	100.32	2925	2960	2880	3760	2030	2895	2927.98	1.52	-47	2978	2936	2883	2841	2788	2910	2815	80	865	500	2020	5	1	15958247	468	-7.28	1.14	12	0.08	-403.00	2585.00	6800	20240514	-56.84	2690	20250408	9.11	4250	-30.94	20250113	2690	9.11	20250408	6800	-56.84	20240514	2690	9.11	20250408	0.73	Y	086040	500	79 억	242792	N	N	0	N	N
28	20250513	140639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	45	2	1.55	34150650	11665	95.76	2925	2960	2880	3760	2030	2895	2927.62	1.52	-92	2978	2936	2883	2841	2788	2910	2815	80	865	500	2020	5	1	15958247	469	-7.30	1.14	12	0.07	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.73	Y	086040	500	79 억	242792	N	N	0	N	N
29	20250513	130639	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2925	30	2	1.04	31860565	10881	89.33	2925	2960	2880	3760	2030	2895	2928.09	1.52	-277	2978	2936	2883	2841	2788	2910	2815	80	865	500	2020	5	1	15958247	467	-7.26	1.13	12	0.07	-403.00	2585.00	6800	20240514	-56.99	2690	20250408	8.74	4250	-31.18	20250113	2690	8.74	20250408	6800	-56.99	20240514	2690	8.74	20250408	0.73	Y	086040	500	79 억	242792	N	N	0	N	N
30	20250513	120641	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	45	2	1.55	27821680	9511	78.08	2925	2960	2880	3760	2030	2895	2925.21	1.52	-186	2978	2936	2883	2841	2788	2910	2815	80	865	500	2020	5	1	15958247	469	-7.30	1.14	12	0.06	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.73	Y	086040	500	79 억	242792	N	N	0	N	N
31	20250513	110640	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	50	2	1.73	11506810	3925	32.22	2925	2960	2880	3760	2030	2895	2931.67	1.52	-100	2978	2936	2883	2841	2788	2910	2815	80	865	500	2020	5	1	15958247	470	-7.31	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.69	2690	20250408	9.48	4250	-30.71	20250113	2690	9.48	20250408	6800	-56.69	20240514	2690	9.48	20250408	0.73	Y	086040	500	79 억	242792	N	N	0	N	N
32	20250513	100642	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2955	60	2	2.07	4704600	1611	13.23	2925	2960	2880	3760	2030	2895	2920.30	1.52	-238	2978	2936	2883	2841	2788	2910	2815	80	865	500	2020	5	1	15958247	472	-7.33	1.14	12	0.01	-403.00	2585.00	6800	20240514	-56.54	2690	20250408	9.85	4250	-30.47	20250113	2690	9.85	20250408	6800	-56.54	20240514	2690	9.85	20250408	0.73	Y	086040	500	79 억	242792	N	N	0	N	N
33	20250513	090644	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	35	2	1.21	122960	42	0.34	2925	2930	2925	3760	2030	2895	2927.62	1.52	-18	2978	2936	2883	2841	2788	2910	2815	80	865	500	2020	5	1	15958247	468	-7.27	1.13	12	0.00	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6800	-56.91	20240514	2690	8.92	20250408	0.73	Y	086040	500	79 억	242792	N	N	0	N	N
34	20250512	160628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2895	15	2	0.52	33865583	11794	154.96	2900	2925	2830	3740	2020	2880	2871.42	1.52	406	2953	2916	2893	2856	2833	2905	2845	80	860	500	2010	5	1	15958247	462	-7.18	1.12	12	0.07	-403.00	2585.00	6800	20240514	-57.43	2690	20250408	7.62	4250	-31.88	20250113	2690	7.62	20250408	6800	-57.43	20240514	2690	7.62	20250408	0.72	Y	086040	500	79 억	242460	N	N	0	N	N
35	20250512	150635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2915	35	2	1.22	33053003	11513	151.27	2900	2925	2830	3740	2020	2880	2870.93	1.52	406	2953	2916	2893	2856	2833	2905	2845	80	860	500	2010	5	1	15958247	465	-7.23	1.13	12	0.07	-403.00	2585.00	6800	20240514	-57.13	2690	20250408	8.36	4250	-31.41	20250113	2690	8.36	20250408	6800	-57.13	20240514	2690	8.36	20250408	0.72	Y	086040	500	79 억	242460	N	N	0	N	N
36	20250512	140634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2900	20	2	0.69	27314533	9536	125.29	2900	2900	2830	3740	2020	2880	2864.36	1.52	485	2953	2916	2893	2856	2833	2905	2845	80	860	500	2010	5	1	15958247	463	-7.20	1.12	12	0.06	-403.00	2585.00	6800	20240514	-57.35	2690	20250408	7.81	4250	-31.76	20250113	2690	7.81	20250408	6800	-57.35	20240514	2690	7.81	20250408	0.72	Y	086040	500	79 억	242460	N	N	0	N	N
37	20250512	130634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	-5	5	-0.17	22347873	7813	102.65	2900	2900	2830	3740	2020	2880	2860.34	1.52	461	2953	2916	2893	2856	2833	2905	2845	80	860	500	2010	5	1	15958247	459	-7.13	1.11	12	0.05	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.72	Y	086040	500	79 억	242460	N	N	0	N	N
38	20250512	120635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	5	2	0.17	21700263	7588	99.70	2900	2900	2830	3740	2020	2880	2859.81	1.52	382	2953	2916	2893	2856	2833	2905	2845	80	860	500	2010	5	1	15958247	460	-7.16	1.12	12	0.05	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.72	Y	086040	500	79 억	242460	N	N	0	N	N
39	20250512	110634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2865	-15	5	-0.52	16969543	5942	78.07	2900	2900	2830	3740	2020	2880	2855.86	1.52	247	2953	2916	2893	2856	2833	2905	2845	80	860	500	2010	5	1	15958247	457	-7.11	1.11	12	0.04	-403.00	2585.00	6800	20240514	-57.87	2690	20250408	6.51	4250	-32.59	20250113	2690	6.51	20250408	6800	-57.87	20240514	2690	6.51	20250408	0.72	Y	086040	500	79 억	242460	N	N	0	N	N
40	20250512	100632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	-5	5	-0.17	6192783	2157	28.34	2900	2900	2860	3740	2020	2880	2871.02	1.52	-203	2953	2916	2893	2856	2833	2905	2845	80	860	500	2010	5	1	15958247	459	-7.13	1.11	12	0.01	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.72	Y	086040	500	79 억	242460	N	N	0	N	N
41	20250512	090633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	5	2	0.17	115985	40	0.53	2900	2900	2885	3740	2020	2880	2899.62	1.52	-11	2953	2916	2893	2856	2833	2905	2845	80	860	500	2010	5	1	15958247	460	-7.16	1.12	12	0.00	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.72	Y	086040	500	79 억	242460	N	N	0	N	N
42	20250509	160629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	-50	5	-1.71	21955485	7610	204.24	2930	2930	2870	3805	2055	2930	2885.09	1.53	-876	3000	2965	2920	2885	2840	2982	2902	80	875	500	2050	5	1	15958247	460	-7.15	1.11	12	0.05	-403.00	2585.00	6800	20240514	-57.65	2690	20250408	7.06	4250	-32.24	20250113	2690	7.06	20250408	6800	-57.65	20240514	2690	7.06	20250408	0.74	Y	086040	500	79 억	243519	N	N	0	N	N
43	20250509	150635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	-45	5	-1.54	18563705	6434	172.68	2930	2930	2870	3805	2055	2930	2885.25	1.53	-869	3000	2965	2920	2885	2840	2982	2902	80	875	500	2050	5	1	15958247	460	-7.16	1.12	12	0.04	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.74	Y	086040	500	79 억	243519	N	N	0	N	N
44	20250509	140632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	-45	5	-1.54	17678945	6127	164.44	2930	2930	2870	3805	2055	2930	2885.42	1.53	-664	3000	2965	2920	2885	2840	2982	2902	80	875	500	2050	5	1	15958247	460	-7.16	1.12	12	0.04	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.74	Y	086040	500	79 억	243519	N	N	0	N	N
45	20250509	130632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	-40	5	-1.37	17076325	5918	158.83	2930	2930	2870	3805	2055	2930	2885.49	1.53	-563	3000	2965	2920	2885	2840	2982	2902	80	875	500	2050	5	1	15958247	461	-7.17	1.12	12	0.04	-403.00	2585.00	6800	20240514	-57.50	2690	20250408	7.43	4250	-32.00	20250113	2690	7.43	20250408	6800	-57.50	20240514	2690	7.43	20250408	0.74	Y	086040	500	79 억	243519	N	N	0	N	N
46	20250509	120633	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	-45	5	-1.54	15832920	5487	147.26	2930	2930	2870	3805	2055	2930	2885.53	1.53	-357	3000	2965	2920	2885	2840	2982	2902	80	875	500	2050	5	1	15958247	460	-7.16	1.12	12	0.03	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.74	Y	086040	500	79 억	243519	N	N	0	N	N
47	20250509	110631	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2885	-45	5	-1.54	13053090	4523	121.39	2930	2930	2875	3805	2055	2930	2885.94	1.53	-320	3000	2965	2920	2885	2840	2982	2902	80	875	500	2050	5	1	15958247	460	-7.16	1.12	12	0.03	-403.00	2585.00	6800	20240514	-57.57	2690	20250408	7.25	4250	-32.12	20250113	2690	7.25	20250408	6800	-57.57	20240514	2690	7.25	20250408	0.74	Y	086040	500	79 억	243519	N	N	0	N	N
48	20250509	100634	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2890	-40	5	-1.37	9649195	3341	89.67	2930	2930	2875	3805	2055	2930	2888.12	1.53	-219	3000	2965	2920	2885	2840	2982	2902	80	875	500	2050	5	1	15958247	461	-7.17	1.12	12	0.02	-403.00	2585.00	6800	20240514	-57.50	2690	20250408	7.43	4250	-32.00	20250113	2690	7.43	20250408	6800	-57.50	20240514	2690	7.43	20250408	0.74	Y	086040	500	79 억	243519	N	N	0	N	N
49	20250509	090635	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	0	3	0.00	49810	17	0.46	2930	2930	2930	3805	2055	2930	2930.00	1.53	0	3000	2965	2920	2885	2840	2982	2902	80	875	500	2050	5	1	15958247	468	-7.27	1.13	12	0.00	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6800	-56.91	20240514	2690	8.92	20250408	0.74	Y	086040	500	79 억	243519	N	N	0	N	N
50	20250508	160623	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2930	45	2	1.56	10540685	3621	10.59	2890	2955	2875	3750	2020	2885	2910.99	1.52	128	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	468	-7.27	1.13	12	0.02	-403.00	2585.00	6800	20240514	-56.91	2690	20250408	8.92	4250	-31.06	20250113	2690	8.92	20250408	6800	-56.91	20240514	2690	8.92	20250408	0.74	Y	086040	500	79 억	242958	N	N	7	N	N
51	20250508	150632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	55	2	1.91	10150840	3488	10.20	2890	2955	2875	3750	2020	2885	2910.22	1.52	128	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	469	-7.30	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.74	Y	086040	500	79 억	242958	N	N	7	N	N
52	20250508	140629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	55	2	1.91	9634530	3312	9.69	2890	2955	2875	3750	2020	2885	2908.98	1.52	74	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	469	-7.30	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.74	Y	086040	500	79 억	242958	N	N	7	N	N
53	20250508	130630	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	55	2	1.91	9062390	3117	9.12	2890	2955	2875	3750	2020	2885	2907.41	1.52	58	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	469	-7.30	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.74	Y	086040	500	79 억	242958	N	N	7	N	N
54	20250508	120628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2940	55	2	1.91	8986060	3091	9.04	2890	2955	2875	3750	2020	2885	2907.17	1.52	55	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	469	-7.30	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.76	2690	20250408	9.29	4250	-30.82	20250113	2690	9.29	20250408	6800	-56.76	20240514	2690	9.29	20250408	0.74	Y	086040	500	79 억	242958	N	N	7	N	N
55	20250508	110627	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2945	60	2	2.08	8344950	2872	8.40	2890	2955	2875	3750	2020	2885	2905.62	1.52	100	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	470	-7.31	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.69	2690	20250408	9.48	4250	-30.71	20250113	2690	9.48	20250408	6800	-56.69	20240514	2690	9.48	20250408	0.74	Y	086040	500	79 억	242958	N	N	7	N	N
56	20250508	100629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2955	70	2	2.43	7740400	2666	7.80	2890	2955	2875	3750	2020	2885	2903.38	1.52	158	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	472	-7.33	1.14	12	0.02	-403.00	2585.00	6800	20240514	-56.54	2690	20250408	9.85	4250	-30.47	20250113	2690	9.85	20250408	6800	-56.54	20240514	2690	9.85	20250408	0.74	Y	086040	500	79 억	242958	N	N	7	N	N
57	20250508	090632	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2875	-10	5	-0.35	112490	39	0.11	2890	2890	2875	3750	2020	2885	2884.36	1.52	-11	3121	3002	2926	2807	2731	2965	2770	80	865	500	2010	5	1	15958247	459	-7.13	1.11	12	0.00	-403.00	2585.00	6800	20240514	-57.72	2690	20250408	6.88	4250	-32.35	20250113	2690	6.88	20250408	6800	-57.72	20240514	2690	6.88	20250408	0.74	Y	086040	500	79 억	242958	N	N	7	N	N
58	20250502	160622	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	-15	5	-0.50	23143545	7654	18.68	3035	3080	2980	3890	2100	2995	3024.30	1.54	-1497	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	476	-7.39	1.15	12	0.05	-403.00	2585.00	6800	20240514	-56.18	2690	20250408	10.78	4250	-29.88	20250113	2690	10.78	20250408	6800	-56.18	20240514	2690	10.78	20250408	0.74	Y	086040	500	79 억	245016	N	N	791	N	N
59	20250502	150629	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	30	2	1.00	21780115	7197	17.57	3035	3080	2995	3890	2100	2995	3026.28	1.54	-1346	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	483	-7.51	1.17	12	0.05	-403.00	2585.00	6800	20240514	-55.51	2690	20250408	12.45	4250	-28.82	20250113	2690	12.45	20250408	6800	-55.51	20240514	2690	12.45	20250408	0.74	Y	086040	500	79 억	245016	N	N	791	N	N
60	20250502	140628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	40	2	1.34	14606825	4810	11.74	3035	3080	2995	3890	2100	2995	3036.76	1.54	-1185	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	484	-7.53	1.17	12	0.03	-403.00	2585.00	6800	20240514	-55.37	2690	20250408	12.83	4250	-28.59	20250113	2690	12.83	20250408	6800	-55.37	20240514	2690	12.83	20250408	0.74	Y	086040	500	79 억	245016	N	N	791	N	N
61	20250502	130628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	30	2	1.00	14216110	4681	11.43	3035	3080	2995	3890	2100	2995	3036.98	1.54	-1094	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	483	-7.51	1.17	12	0.03	-403.00	2585.00	6800	20240514	-55.51	2690	20250408	12.45	4250	-28.82	20250113	2690	12.45	20250408	6800	-55.51	20240514	2690	12.45	20250408	0.74	Y	086040	500	79 억	245016	N	N	791	N	N
62	20250502	120628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	55	2	1.84	13988875	4606	11.24	3035	3080	2995	3890	2100	2995	3037.10	1.54	-1119	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	487	-7.57	1.18	12	0.03	-403.00	2585.00	6800	20240514	-55.15	2690	20250408	13.38	4250	-28.24	20250113	2690	13.38	20250408	6800	-55.15	20240514	2690	13.38	20250408	0.74	Y	086040	500	79 억	245016	N	N	791	N	N
63	20250502	110628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	30	2	1.00	12384735	4080	9.96	3035	3080	2995	3890	2100	2995	3035.47	1.54	-620	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	483	-7.51	1.17	12	0.03	-403.00	2585.00	6800	20240514	-55.51	2690	20250408	12.45	4250	-28.82	20250113	2690	12.45	20250408	6800	-55.51	20240514	2690	12.45	20250408	0.74	Y	086040	500	79 억	245016	N	N	791	N	N
64	20250502	100625	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	50	2	1.67	5544180	1834	4.48	3035	3045	2995	3890	2100	2995	3023.00	1.54	-827	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	486	-7.56	1.18	12	0.01	-403.00	2585.00	6800	20240514	-55.22	2690	20250408	13.20	4250	-28.35	20250113	2690	13.20	20250408	6800	-55.22	20240514	2690	13.20	20250408	0.74	Y	086040	500	79 억	245016	N	N	791	N	N
65	20250502	090628	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	30	2	1.00	778075	259	0.63	3035	3035	2995	3890	2100	2995	3004.15	1.54	-235	3188	3091	3038	2941	2888	3065	2915	80	895	500	2090	5	1	15958247	483	-7.51	1.17	12	0.00	-403.00	2585.00	6800	20240514	-55.51	2690	20250408	12.45	4250	-28.82	20250113	2690	12.45	20250408	6800	-55.51	20240514	2690	12.45	20250408	0.74	Y	086040	500	79 억	245016	N	N	791	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History