KissMeData/142760/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

28 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250516	160711	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	0	3	0.00	81101730	61957	78.69	1305	1325	1291	1696	914	1305	1309.00	0.64	-225	1360	1332	1296	1268	1232	1314	1250	189	391	500	860	1	1	37734811	492	-6.76	1.32	12	0.16	-193.00	989.00	3300	20240503	-60.45	999	20250203	30.63	1574	-17.09	20250320	999	30.63	20250203	2475	-47.27	20240517	999	30.63	20250203	0.43	Y	142760	500	188 억	241269	N	N	N	N
3	20250516	150724	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	0	3	0.00	80143900	61221	77.75	1305	1325	1291	1696	914	1305	1309.09	0.64	480	1360	1332	1296	1268	1232	1314	1250	189	391	500	860	1	1	37734811	492	-6.76	1.32	12	0.16	-193.00	989.00	3300	20240503	-60.45	999	20250203	30.63	1574	-17.09	20250320	999	30.63	20250203	2475	-47.27	20240517	999	30.63	20250203	0.43	Y	142760	500	188 억	241269	N	N	N	N
4	20250516	140718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	0	3	0.00	47227842	35940	45.65	1305	1325	1291	1696	914	1305	1314.07	0.64	-2314	1360	1332	1296	1268	1232	1314	1250	189	391	500	860	1	1	37734811	492	-6.76	1.32	12	0.10	-193.00	989.00	3300	20240503	-60.45	999	20250203	30.63	1574	-17.09	20250320	999	30.63	20250203	2475	-47.27	20240517	999	30.63	20250203	0.43	Y	142760	500	188 억	241269	N	N	N	N
5	20250516	130716	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1317	12	2	0.92	34536366	26228	33.31	1305	1325	1291	1696	914	1305	1316.77	0.64	-1947	1360	1332	1296	1268	1232	1314	1250	189	391	500	860	1	1	37734811	497	-6.82	1.33	12	0.07	-193.00	989.00	3300	20240503	-60.09	999	20250203	31.83	1574	-16.33	20250320	999	31.83	20250203	2475	-46.79	20240517	999	31.83	20250203	0.43	Y	142760	500	188 억	241269	N	N	N	N
6	20250516	120719	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1318	13	2	1.00	34353342	26089	33.13	1305	1325	1291	1696	914	1305	1316.77	0.64	-1922	1360	1332	1296	1268	1232	1314	1250	189	391	500	860	1	1	37734811	497	-6.83	1.33	12	0.07	-193.00	989.00	3300	20240503	-60.06	999	20250203	31.93	1574	-16.26	20250320	999	31.93	20250203	2475	-46.75	20240517	999	31.93	20250203	0.43	Y	142760	500	188 억	241269	N	N	N	N
7	20250516	110652	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1319	14	2	1.07	30678666	23298	29.59	1305	1325	1291	1696	914	1305	1316.79	0.64	-1383	1360	1332	1296	1268	1232	1314	1250	189	391	500	860	1	1	37734811	498	-6.83	1.33	12	0.06	-193.00	989.00	3300	20240503	-60.03	999	20250203	32.03	1574	-16.20	20250320	999	32.03	20250203	2475	-46.71	20240517	999	32.03	20250203	0.43	Y	142760	500	188 억	241269	N	N	N	N
8	20250516	100718	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1322	17	2	1.30	23973337	18192	23.10	1305	1325	1291	1696	914	1305	1317.80	0.64	-3611	1360	1332	1296	1268	1232	1314	1250	189	391	500	860	1	1	37734811	499	-6.85	1.34	12	0.05	-193.00	989.00	3300	20240503	-59.94	999	20250203	32.33	1574	-16.01	20250320	999	32.33	20250203	2475	-46.59	20240517	999	32.33	20250203	0.43	Y	142760	500	188 억	241269	N	N	N	N
9	20250516	090723	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1319	14	2	1.07	4288313	3265	4.15	1305	1325	1291	1696	914	1305	1313.42	0.64	-800	1360	1332	1296	1268	1232	1314	1250	189	391	500	860	1	1	37734811	498	-6.83	1.33	12	0.01	-193.00	989.00	3300	20240503	-60.03	999	20250203	32.03	1574	-16.20	20250320	999	32.03	20250203	2475	-46.71	20240517	999	32.03	20250203	0.43	Y	142760	500	188 억	241269	N	N	N	N
10	20250515	160812	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	-1	5	-0.08	101172416	78168	76.58	1306	1324	1260	1697	915	1306	1294.29	0.62	4064	1337	1321	1309	1293	1281	1315	1287	189	391	500	860	1	1	37734811	492	-6.76	1.32	12	0.21	-193.00	989.00	4500	20240502	-71.00	999	20250203	30.63	1574	-17.09	20250320	999	30.63	20250203	2475	-47.27	20240517	999	30.63	20250203	0.60	Y	142760	500	188 억	235096	N	N	N	N
11	20250515	150821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1305	-1	5	-0.08	95893907	74111	72.61	1306	1324	1260	1697	915	1306	1293.92	0.62	4058	1337	1321	1309	1293	1281	1315	1287	189	391	500	860	1	1	37734811	492	-6.76	1.32	12	0.20	-193.00	989.00	4500	20240502	-71.00	999	20250203	30.63	1574	-17.09	20250320	999	30.63	20250203	2475	-47.27	20240517	999	30.63	20250203	0.60	Y	142760	500	188 억	235096	N	N	N	N
12	20250515	140822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1295	-11	5	-0.84	93863417	72552	71.08	1306	1324	1260	1697	915	1306	1293.74	0.62	3980	1337	1321	1309	1293	1281	1315	1287	189	391	500	860	1	1	37734811	489	-6.71	1.31	12	0.19	-193.00	989.00	4500	20240502	-71.22	999	20250203	29.63	1574	-17.73	20250320	999	29.63	20250203	2475	-47.68	20240517	999	29.63	20250203	0.60	Y	142760	500	188 억	235096	N	N	N	N
13	20250515	130819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1307	1	2	0.08	60264184	46652	45.70	1306	1324	1260	1697	915	1306	1291.78	0.62	2670	1337	1321	1309	1293	1281	1315	1287	189	391	500	860	1	1	37734811	493	-6.77	1.32	12	0.12	-193.00	989.00	4500	20240502	-70.96	999	20250203	30.83	1574	-16.96	20250320	999	30.83	20250203	2475	-47.19	20240517	999	30.83	20250203	0.60	Y	142760	500	188 억	235096	N	N	N	N
14	20250515	120821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1306	0	3	0.00	51398626	39880	39.07	1306	1307	1260	1697	915	1306	1288.83	0.62	3454	1337	1321	1309	1293	1281	1315	1287	189	391	500	860	1	1	37734811	493	-6.77	1.32	12	0.11	-193.00	989.00	4500	20240502	-70.98	999	20250203	30.73	1574	-17.03	20250320	999	30.73	20250203	2475	-47.23	20240517	999	30.73	20250203	0.60	Y	142760	500	188 억	235096	N	N	N	N
15	20250515	110822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1296	-10	5	-0.77	48329706	37518	36.76	1306	1307	1260	1697	915	1306	1288.17	0.62	2727	1337	1321	1309	1293	1281	1315	1287	189	391	500	860	1	1	37734811	489	-6.72	1.31	12	0.10	-193.00	989.00	4500	20240502	-71.20	999	20250203	29.73	1574	-17.66	20250320	999	29.73	20250203	2475	-47.64	20240517	999	29.73	20250203	0.60	Y	142760	500	188 억	235096	N	N	N	N
16	20250515	100820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1298	-8	5	-0.61	35723094	27709	27.15	1306	1307	1260	1697	915	1306	1289.22	0.62	-2365	1337	1321	1309	1293	1281	1315	1287	189	391	500	860	1	1	37734811	490	-6.73	1.31	12	0.07	-193.00	989.00	4500	20240502	-71.16	999	20250203	29.93	1574	-17.53	20250320	999	29.93	20250203	2475	-47.56	20240517	999	29.93	20250203	0.60	Y	142760	500	188 억	235096	N	N	N	N
17	20250515	090825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1283	-23	5	-1.76	14412155	11111	10.89	1306	1307	1260	1697	915	1306	1297.11	0.62	-2581	1337	1321	1309	1293	1281	1315	1287	189	391	500	860	1	1	37734811	484	-6.65	1.30	12	0.03	-193.00	989.00	4500	20240502	-71.49	999	20250203	28.43	1574	-18.49	20250320	999	28.43	20250203	2475	-48.16	20240517	999	28.43	20250203	0.60	Y	142760	500	188 억	235096	N	N	N	N
18	20250514	160817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1306	10	2	0.77	133900873	102054	53.16	1324	1325	1297	1684	908	1296	1312.06	0.62	3027	1358	1327	1308	1277	1258	1342	1292	189	388	500	850	1	1	37734811	493	-6.77	1.32	12	0.27	-193.00	989.00	4500	20240502	-70.98	999	20250203	30.73	1574	-17.03	20250320	999	30.73	20250203	2475	-47.23	20240517	999	30.73	20250203	0.58	Y	142760	500	188 억	234178	N	N	N	N
19	20250514	150821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	20	2	1.54	132344642	100863	52.54	1324	1325	1297	1684	908	1296	1312.12	0.62	3625	1358	1327	1308	1277	1258	1342	1292	189	388	500	850	1	1	37734811	497	-6.82	1.33	12	0.27	-193.00	989.00	4500	20240502	-70.76	999	20250203	31.73	1574	-16.39	20250320	999	31.73	20250203	2475	-46.83	20240517	999	31.73	20250203	0.58	Y	142760	500	188 억	234178	N	N	N	N
20	20250514	140820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1320	24	2	1.85	93481371	71387	37.19	1324	1325	1297	1684	908	1296	1309.50	0.62	-209	1358	1327	1308	1277	1258	1342	1292	189	388	500	850	1	1	37734811	498	-6.84	1.33	12	0.19	-193.00	989.00	4500	20240502	-70.67	999	20250203	32.13	1574	-16.14	20250320	999	32.13	20250203	2475	-46.67	20240517	999	32.13	20250203	0.58	Y	142760	500	188 억	234178	N	N	N	N
21	20250514	130820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1317	21	2	1.62	73150680	56001	29.17	1324	1325	1297	1684	908	1296	1306.24	0.62	2510	1358	1327	1308	1277	1258	1342	1292	189	388	500	850	1	1	37734811	497	-6.82	1.33	12	0.15	-193.00	989.00	4500	20240502	-70.73	999	20250203	31.83	1574	-16.33	20250320	999	31.83	20250203	2475	-46.79	20240517	999	31.83	20250203	0.58	Y	142760	500	188 억	234178	N	N	N	N
22	20250514	120819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1320	24	2	1.85	72351933	55392	28.86	1324	1325	1297	1684	908	1296	1306.18	0.62	2522	1358	1327	1308	1277	1258	1342	1292	189	388	500	850	1	1	37734811	498	-6.84	1.33	12	0.15	-193.00	989.00	4500	20240502	-70.67	999	20250203	32.13	1574	-16.14	20250320	999	32.13	20250203	2475	-46.67	20240517	999	32.13	20250203	0.58	Y	142760	500	188 억	234178	N	N	N	N
23	20250514	110818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1301	5	2	0.39	61412458	47022	24.49	1324	1325	1297	1684	908	1296	1306.04	0.62	2843	1358	1327	1308	1277	1258	1342	1292	189	388	500	850	1	1	37734811	491	-6.74	1.32	12	0.12	-193.00	989.00	4500	20240502	-71.09	999	20250203	30.23	1574	-17.34	20250320	999	30.23	20250203	2475	-47.43	20240517	999	30.23	20250203	0.58	Y	142760	500	188 억	234178	N	N	N	N
24	20250514	100819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1323	27	2	2.08	17562564	13388	6.97	1324	1325	1297	1684	908	1296	1311.81	0.62	-567	1358	1327	1308	1277	1258	1342	1292	189	388	500	850	1	1	37734811	499	-6.85	1.34	12	0.04	-193.00	989.00	4500	20240502	-70.60	999	20250203	32.43	1574	-15.95	20250320	999	32.43	20250203	2475	-46.55	20240517	999	32.43	20250203	0.58	Y	142760	500	188 억	234178	N	N	N	N
25	20250514	090824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1298	2	2	0.15	6099458	4695	2.45	1324	1325	1297	1684	908	1296	1299.14	0.62	246	1358	1327	1308	1277	1258	1342	1292	189	388	500	850	1	1	37734811	490	-6.73	1.31	12	0.01	-193.00	989.00	4500	20240502	-71.16	999	20250203	29.93	1574	-17.53	20250320	999	29.93	20250203	2475	-47.56	20240517	999	29.93	20250203	0.58	Y	142760	500	188 억	234178	N	N	N	N
26	20250513	160804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1296	6	2	0.47	252429914	191956	489.18	1289	1339	1289	1677	903	1290	1315.04	0.58	13273	1340	1315	1283	1258	1226	1299	1242	189	387	500	850	1	1	37734811	489	-6.72	1.31	12	0.51	-193.00	989.00	4500	20240502	-71.20	999	20250203	29.73	1574	-17.66	20250320	999	29.73	20250203	2475	-47.64	20240517	999	29.73	20250203	0.55	Y	142760	500	188 억	218995	N	N	N	N
27	20250513	150814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1308	18	2	1.40	245793689	186838	476.14	1289	1339	1289	1677	903	1290	1315.54	0.58	13826	1340	1315	1283	1258	1226	1299	1242	189	387	500	850	1	1	37734811	494	-6.78	1.32	12	0.50	-193.00	989.00	4500	20240502	-70.93	999	20250203	30.93	1574	-16.90	20250320	999	30.93	20250203	2475	-47.15	20240517	999	30.93	20250203	0.55	Y	142760	500	188 억	218995	N	N	N	N
28	20250513	140815	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1316	26	2	2.02	183878645	139519	355.55	1289	1339	1289	1677	903	1290	1317.95	0.58	12749	1340	1315	1283	1258	1226	1299	1242	189	387	500	850	1	1	37734811	497	-6.82	1.33	12	0.37	-193.00	989.00	4500	20240502	-70.76	999	20250203	31.73	1574	-16.39	20250320	999	31.73	20250203	2475	-46.83	20240517	999	31.73	20250203	0.55	Y	142760	500	188 억	218995	N	N	N	N
29	20250513	130816	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	22	2	1.71	181291233	137547	350.53	1289	1339	1289	1677	903	1290	1318.03	0.58	13623	1340	1315	1283	1258	1226	1299	1242	189	387	500	850	1	1	37734811	495	-6.80	1.33	12	0.36	-193.00	989.00	4500	20240502	-70.84	999	20250203	31.33	1574	-16.65	20250320	999	31.33	20250203	2475	-46.99	20240517	999	31.33	20250203	0.55	Y	142760	500	188 억	218995	N	N	N	N
30	20250513	120820	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1309	19	2	1.47	135621891	102692	261.70	1289	1339	1289	1677	903	1290	1320.67	0.58	11175	1340	1315	1283	1258	1226	1299	1242	189	387	500	850	1	1	37734811	494	-6.78	1.32	12	0.27	-193.00	989.00	4500	20240502	-70.91	999	20250203	31.03	1574	-16.84	20250320	999	31.03	20250203	2475	-47.11	20240517	999	31.03	20250203	0.55	Y	142760	500	188 억	218995	N	N	N	N
31	20250513	110817	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1321	31	2	2.40	121440042	91885	234.16	1289	1339	1289	1677	903	1290	1321.65	0.58	11248	1340	1315	1283	1258	1226	1299	1242	189	387	500	850	1	1	37734811	498	-6.84	1.34	12	0.24	-193.00	989.00	4500	20240502	-70.64	999	20250203	32.23	1574	-16.07	20250320	999	32.23	20250203	2475	-46.63	20240517	999	32.23	20250203	0.55	Y	142760	500	188 억	218995	N	N	N	N
32	20250513	100819	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1312	22	2	1.71	114290960	86459	220.33	1289	1339	1289	1677	903	1290	1321.91	0.58	11279	1340	1315	1283	1258	1226	1299	1242	189	387	500	850	1	1	37734811	495	-6.80	1.33	12	0.23	-193.00	989.00	4500	20240502	-70.84	999	20250203	31.33	1574	-16.65	20250320	999	31.33	20250203	2475	-46.99	20240517	999	31.33	20250203	0.55	Y	142760	500	188 억	218995	N	N	N	N
33	20250513	090822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1290	0	3	0.00	630332	489	1.25	1289	1290	1289	1677	903	1290	1289.02	0.58	-457	1340	1315	1283	1258	1226	1299	1242	189	387	500	850	1	1	37734811	487	-6.68	1.30	12	0.00	-193.00	989.00	4500	20240502	-71.33	999	20250203	29.13	1574	-18.04	20250320	999	29.13	20250203	2475	-47.88	20240517	999	29.13	20250203	0.55	Y	142760	500	188 억	218995	N	N	N	N
34	20250512	160802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1290	21	2	1.65	50337589	39234	131.26	1308	1308	1251	1649	889	1269	1283.01	0.59	-1993	1293	1280	1265	1252	1237	1287	1259	189	380	500	830	1	1	37734811	487	-6.68	1.30	12	0.10	-193.00	989.00	4500	20240502	-71.33	999	20250203	29.13	1574	-18.04	20250320	999	29.13	20250203	2475	-47.88	20240517	999	29.13	20250203	0.52	Y	142760	500	188 억	221575	N	N	N	N
35	20250512	150810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1286	17	2	1.34	46901492	36565	122.33	1308	1308	1251	1649	889	1269	1282.69	0.59	-2101	1293	1280	1265	1252	1237	1287	1259	189	380	500	830	1	1	37734811	485	-6.66	1.30	12	0.10	-193.00	989.00	4500	20240502	-71.42	999	20250203	28.73	1574	-18.30	20250320	999	28.73	20250203	2475	-48.04	20240517	999	28.73	20250203	0.52	Y	142760	500	188 억	221575	N	N	N	N
36	20250512	140809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1283	14	2	1.10	46031135	35888	120.07	1308	1308	1251	1649	889	1269	1282.63	0.59	-1957	1293	1280	1265	1252	1237	1287	1259	189	380	500	830	1	1	37734811	484	-6.65	1.30	12	0.10	-193.00	989.00	4500	20240502	-71.49	999	20250203	28.43	1574	-18.49	20250320	999	28.43	20250203	2475	-48.16	20240517	999	28.43	20250203	0.52	Y	142760	500	188 억	221575	N	N	N	N
37	20250512	130809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1289	20	2	1.58	42182264	32859	109.93	1308	1308	1251	1649	889	1269	1283.74	0.59	-1815	1293	1280	1265	1252	1237	1287	1259	189	380	500	830	1	1	37734811	486	-6.68	1.30	12	0.09	-193.00	989.00	4500	20240502	-71.36	999	20250203	29.03	1574	-18.11	20250320	999	29.03	20250203	2475	-47.92	20240517	999	29.03	20250203	0.52	Y	142760	500	188 억	221575	N	N	N	N
38	20250512	120809	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1291	22	2	1.73	33194837	25814	86.36	1308	1308	1251	1649	889	1269	1285.92	0.59	-2451	1293	1280	1265	1252	1237	1287	1259	189	380	500	830	1	1	37734811	487	-6.69	1.31	12	0.07	-193.00	989.00	4500	20240502	-71.31	999	20250203	29.23	1574	-17.98	20250320	999	29.23	20250203	2475	-47.84	20240517	999	29.23	20250203	0.52	Y	142760	500	188 억	221575	N	N	N	N
39	20250512	110808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1297	28	2	2.21	32828814	25530	85.41	1308	1308	1251	1649	889	1269	1285.89	0.59	-2535	1293	1280	1265	1252	1237	1287	1259	189	380	500	830	1	1	37734811	489	-6.72	1.31	12	0.07	-193.00	989.00	4500	20240502	-71.18	999	20250203	29.83	1574	-17.60	20250320	999	29.83	20250203	2475	-47.60	20240517	999	29.83	20250203	0.52	Y	142760	500	188 억	221575	N	N	N	N
40	20250512	100806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	3	2	0.24	10593875	8386	28.06	1308	1308	1251	1649	889	1269	1263.28	0.59	-1033	1293	1280	1265	1252	1237	1287	1259	189	380	500	830	1	1	37734811	480	-6.59	1.29	12	0.02	-193.00	989.00	4500	20240502	-71.73	999	20250203	27.33	1574	-19.19	20250320	999	27.33	20250203	2475	-48.61	20240517	999	27.33	20250203	0.52	Y	142760	500	188 억	221575	N	N	N	N
41	20250512	090808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1280	11	2	0.87	2209982	1737	5.81	1308	1308	1269	1649	889	1269	1272.30	0.59	-261	1293	1280	1265	1252	1237	1287	1259	189	380	500	830	1	1	37734811	483	-6.63	1.29	12	0.00	-193.00	989.00	4500	20240502	-71.56	999	20250203	28.13	1574	-18.68	20250320	999	28.13	20250203	2475	-48.28	20240517	999	28.13	20250203	0.52	Y	142760	500	188 억	221575	N	N	N	N
42	20250509	160801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	12	2	0.95	37721293	29884	99.73	1260	1278	1250	1634	880	1257	1262.26	0.59	-155	1341	1298	1277	1234	1213	1288	1224	189	377	500	820	1	1	37734811	479	-6.58	1.28	12	0.08	-193.00	989.00	4500	20240502	-71.80	999	20250203	27.03	1574	-19.38	20250320	999	27.03	20250203	2535	-49.94	20240509	999	27.03	20250203	0.50	Y	142760	500	188 억	223342	N	N	N	N
43	20250509	150810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1272	15	2	1.19	37096911	29392	98.08	1260	1278	1250	1634	880	1257	1262.14	0.59	-136	1341	1298	1277	1234	1213	1288	1224	189	377	500	820	1	1	37734811	480	-6.59	1.29	12	0.08	-193.00	989.00	4500	20240502	-71.73	999	20250203	27.33	1574	-19.19	20250320	999	27.33	20250203	2535	-49.82	20240509	999	27.33	20250203	0.50	Y	142760	500	188 억	223342	N	N	N	N
44	20250509	140806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1274	17	2	1.35	33953127	26921	89.84	1260	1278	1250	1634	880	1257	1261.21	0.59	-134	1341	1298	1277	1234	1213	1288	1224	189	377	500	820	1	1	37734811	481	-6.60	1.29	12	0.07	-193.00	989.00	4500	20240502	-71.69	999	20250203	27.53	1574	-19.06	20250320	999	27.53	20250203	2535	-49.74	20240509	999	27.53	20250203	0.50	Y	142760	500	188 억	223342	N	N	N	N
45	20250509	130806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1278	21	2	1.67	32653456	25901	86.43	1260	1278	1250	1634	880	1257	1260.70	0.59	-297	1341	1298	1277	1234	1213	1288	1224	189	377	500	820	1	1	37734811	482	-6.62	1.29	12	0.07	-193.00	989.00	4500	20240502	-71.60	999	20250203	27.93	1574	-18.81	20250320	999	27.93	20250203	2535	-49.59	20240509	999	27.93	20250203	0.50	Y	142760	500	188 억	223342	N	N	N	N
46	20250509	120808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1264	7	2	0.56	21495971	17088	57.02	1260	1278	1250	1634	880	1257	1257.96	0.59	-459	1341	1298	1277	1234	1213	1288	1224	189	377	500	820	1	1	37734811	477	-6.55	1.28	12	0.05	-193.00	989.00	4500	20240502	-71.91	999	20250203	26.53	1574	-19.70	20250320	999	26.53	20250203	2535	-50.14	20240509	999	26.53	20250203	0.50	Y	142760	500	188 억	223342	N	N	N	N
47	20250509	110804	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1259	2	2	0.16	18997369	15105	50.41	1260	1278	1250	1634	880	1257	1257.69	0.59	-457	1341	1298	1277	1234	1213	1288	1224	189	377	500	820	1	1	37734811	475	-6.52	1.27	12	0.04	-193.00	989.00	4500	20240502	-72.02	999	20250203	26.03	1574	-20.01	20250320	999	26.03	20250203	2535	-50.34	20240509	999	26.03	20250203	0.50	Y	142760	500	188 억	223342	N	N	N	N
48	20250509	100808	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1268	11	2	0.88	4114342	3258	10.87	1260	1278	1260	1634	880	1257	1262.84	0.59	184	1341	1298	1277	1234	1213	1288	1224	189	377	500	820	1	1	37734811	478	-6.57	1.28	12	0.01	-193.00	989.00	4500	20240502	-71.82	999	20250203	26.93	1574	-19.44	20250320	999	26.93	20250203	2535	-49.98	20240509	999	26.93	20250203	0.50	Y	142760	500	188 억	223342	N	N	N	N
49	20250509	090810	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1276	19	2	1.51	405762	319	1.06	1260	1278	1260	1634	880	1257	1271.98	0.59	248	1341	1298	1277	1234	1213	1288	1224	189	377	500	820	1	1	37734811	481	-6.61	1.29	12	0.00	-193.00	989.00	4500	20240502	-71.64	999	20250203	27.73	1574	-18.93	20250320	999	27.73	20250203	2535	-49.66	20240509	999	27.73	20250203	0.50	Y	142760	500	188 억	223342	N	N	N	N
50	20250508	160755	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1257	-5	5	-0.40	37858715	29960	81.15	1320	1320	1256	1640	884	1262	1263.64	0.61	-6406	1363	1312	1287	1236	1211	1300	1224	189	378	500	830	1	1	37734811	474	-6.51	1.27	12	0.08	-193.00	989.00	4500	20240502	-72.07	999	20250203	25.83	1574	-20.14	20250320	999	25.83	20250203	2560	-50.90	20240508	999	25.83	20250203	0.48	Y	142760	500	188 억	231429	N	N	N	N
51	20250508	150806	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1267	5	2	0.40	30349997	23998	65.00	1320	1320	1256	1640	884	1262	1264.69	0.61	-4642	1363	1312	1287	1236	1211	1300	1224	189	378	500	830	1	1	37734811	478	-6.56	1.28	12	0.06	-193.00	989.00	4500	20240502	-71.84	999	20250203	26.83	1574	-19.50	20250320	999	26.83	20250203	2560	-50.51	20240508	999	26.83	20250203	0.48	Y	142760	500	188 억	231429	N	N	N	N
52	20250508	140803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1264	2	2	0.16	28500569	22535	61.04	1320	1320	1256	1640	884	1262	1264.72	0.61	-4821	1363	1312	1287	1236	1211	1300	1224	189	378	500	830	1	1	37734811	477	-6.55	1.28	12	0.06	-193.00	989.00	4500	20240502	-71.91	999	20250203	26.53	1574	-19.70	20250320	999	26.53	20250203	2560	-50.63	20240508	999	26.53	20250203	0.48	Y	142760	500	188 억	231429	N	N	N	N
53	20250508	130803	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1270	8	2	0.63	22365648	17673	47.87	1320	1320	1256	1640	884	1262	1265.53	0.61	-4987	1363	1312	1287	1236	1211	1300	1224	189	378	500	830	1	1	37734811	479	-6.58	1.28	12	0.05	-193.00	989.00	4500	20240502	-71.78	999	20250203	27.13	1574	-19.31	20250320	999	27.13	20250203	2560	-50.39	20240508	999	27.13	20250203	0.48	Y	142760	500	188 억	231429	N	N	N	N
54	20250508	120802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1264	2	2	0.16	11589866	9146	24.77	1320	1320	1261	1640	884	1262	1267.21	0.61	-2707	1363	1312	1287	1236	1211	1300	1224	189	378	500	830	1	1	37734811	477	-6.55	1.28	12	0.02	-193.00	989.00	4500	20240502	-71.91	999	20250203	26.53	1574	-19.70	20250320	999	26.53	20250203	2560	-50.63	20240508	999	26.53	20250203	0.48	Y	142760	500	188 억	231429	N	N	N	N
55	20250508	110800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1264	2	2	0.16	4989001	3922	10.62	1320	1320	1261	1640	884	1262	1272.06	0.61	-1494	1363	1312	1287	1236	1211	1300	1224	189	378	500	830	1	1	37734811	477	-6.55	1.28	12	0.01	-193.00	989.00	4500	20240502	-71.91	999	20250203	26.53	1574	-19.70	20250320	999	26.53	20250203	2560	-50.63	20240508	999	26.53	20250203	0.48	Y	142760	500	188 억	231429	N	N	N	N
56	20250508	100802	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1266	4	2	0.32	3878606	3046	8.25	1320	1320	1261	1640	884	1262	1273.34	0.61	-850	1363	1312	1287	1236	1211	1300	1224	189	378	500	830	1	1	37734811	478	-6.56	1.28	12	0.01	-193.00	989.00	4500	20240502	-71.87	999	20250203	26.73	1574	-19.57	20250320	999	26.73	20250203	2560	-50.55	20240508	999	26.73	20250203	0.48	Y	142760	500	188 억	231429	N	N	N	N
57	20250508	090805	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1286	24	2	1.90	265686	205	0.56	1320	1320	1266	1640	884	1262	1296.03	0.61	-6	1363	1312	1287	1236	1211	1300	1224	189	378	500	830	1	1	37734811	485	-6.66	1.30	12	0.00	-193.00	989.00	4500	20240502	-71.42	999	20250203	28.73	1574	-18.30	20250320	999	28.73	20250203	2560	-49.77	20240508	999	28.73	20250203	0.48	Y	142760	500	188 억	231429	N	N	N	N
58	20250502	160754	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1269	-1	5	-0.08	30828709	24333	38.26	1290	1294	1254	1651	889	1270	1266.95	0.64	-150	1376	1323	1294	1241	1212	1308	1226	189	381	500	830	1	1	37734811	479	-6.58	1.28	12	0.06	-193.00	989.00	4500	20240502	-71.80	999	20250203	27.03	1574	-19.38	20250320	999	27.03	20250203	4500	-71.80	20240502	999	27.03	20250203	0.42	Y	142760	500	188 억	242700	N	N	N	N
59	20250502	150801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1293	23	2	1.81	30269313	23894	37.57	1290	1294	1254	1651	889	1270	1266.82	0.64	-34	1376	1323	1294	1241	1212	1308	1226	189	381	500	830	1	1	37734811	488	-6.70	1.31	12	0.06	-193.00	989.00	4500	20240502	-71.27	999	20250203	29.43	1574	-17.85	20250320	999	29.43	20250203	4500	-71.27	20240502	999	29.43	20250203	0.42	Y	142760	500	188 억	242700	N	N	N	N
60	20250502	140801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1270	0	3	0.00	24368574	19304	30.35	1290	1294	1254	1651	889	1270	1262.36	0.64	175	1376	1323	1294	1241	1212	1308	1226	189	381	500	830	1	1	37734811	479	-6.58	1.28	12	0.05	-193.00	989.00	4500	20240502	-71.78	999	20250203	27.13	1574	-19.31	20250320	999	27.13	20250203	4500	-71.78	20240502	999	27.13	20250203	0.42	Y	142760	500	188 억	242700	N	N	N	N
61	20250502	130801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1271	1	2	0.08	23818599	18871	29.67	1290	1294	1254	1651	889	1270	1262.18	0.64	178	1376	1323	1294	1241	1212	1308	1226	189	381	500	830	1	1	37734811	480	-6.59	1.29	12	0.05	-193.00	989.00	4500	20240502	-71.76	999	20250203	27.23	1574	-19.25	20250320	999	27.23	20250203	4500	-71.76	20240502	999	27.23	20250203	0.42	Y	142760	500	188 억	242700	N	N	N	N
62	20250502	120800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1273	3	2	0.24	22876276	18129	28.51	1290	1294	1254	1651	889	1270	1261.86	0.64	144	1376	1323	1294	1241	1212	1308	1226	189	381	500	830	1	1	37734811	480	-6.60	1.29	12	0.05	-193.00	989.00	4500	20240502	-71.71	999	20250203	27.43	1574	-19.12	20250320	999	27.43	20250203	4500	-71.71	20240502	999	27.43	20250203	0.42	Y	142760	500	188 억	242700	N	N	N	N
63	20250502	110800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1273	3	2	0.24	22491830	17827	28.03	1290	1294	1254	1651	889	1270	1261.67	0.64	128	1376	1323	1294	1241	1212	1308	1226	189	381	500	830	1	1	37734811	480	-6.60	1.29	12	0.05	-193.00	989.00	4500	20240502	-71.71	999	20250203	27.43	1574	-19.12	20250320	999	27.43	20250203	4500	-71.71	20240502	999	27.43	20250203	0.42	Y	142760	500	188 억	242700	N	N	N	N
64	20250502	100758	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1258	-12	5	-0.94	5077062	4017	6.32	1290	1294	1254	1651	889	1270	1263.89	0.64	-161	1376	1323	1294	1241	1212	1308	1226	189	381	500	830	1	1	37734811	475	-6.52	1.27	12	0.01	-193.00	989.00	4500	20240502	-72.04	999	20250203	25.93	1574	-20.08	20250320	999	25.93	20250203	4500	-72.04	20240502	999	25.93	20250203	0.42	Y	142760	500	188 억	242700	N	N	N	N
65	20250502	090801	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1292	22	2	1.73	184899	143	0.22	1290	1294	1288	1651	889	1270	1293.00	0.64	-112	1376	1323	1294	1241	1212	1308	1226	189	381	500	830	1	1	37734811	488	-6.69	1.31	12	0.00	-193.00	989.00	4500	20240502	-71.29	999	20250203	29.33	1574	-17.92	20250320	999	29.33	20250203	4500	-71.29	20240502	999	29.33	20250203	0.42	Y	142760	500	188 억	242700	N	N	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History