KissMeData/226950/price/prices-20250501.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

30 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	160814	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45450	-900	5	-1.94	17956448575	401598	93.97	44550	46450	43400	60200	32450	46350	44712.43	2.41	-39096	48750	47550	45750	44550	42750	48150	45150	99	13850	500	28730	50	1	19775322	8988	-20.49	47.00	12	2.03	-2218.00	967.00	64000	20250307	-28.98	8280	20240624	448.91	64000	-28.98	20250307	13380	239.69	20250117	64000	-28.98	20250307	8280	448.91	20240624	0.26	Y	226950	500	98 억	476987	N	N	2011	N	N
3	20250516	150830	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45550	-800	5	-1.73	17637248350	394580	92.33	44550	46450	43400	60200	32450	46350	44698.79	2.41	-38942	48750	47550	45750	44550	42750	48150	45150	99	13850	500	28730	50	1	19775322	9008	-20.54	47.10	12	2.00	-2218.00	967.00	64000	20250307	-28.83	8280	20240624	450.12	64000	-28.83	20250307	13380	240.43	20250117	64000	-28.83	20250307	8280	450.12	20240624	0.26	Y	226950	500	98 억	476987	N	N	5618	N	N
4	20250516	140824	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45800	-550	5	-1.19	16197282675	362956	84.93	44550	46450	43400	60200	32450	46350	44626.02	2.41	-39105	48750	47550	45750	44550	42750	48150	45150	99	13850	500	28730	50	1	19775322	9057	-20.65	47.36	12	1.84	-2218.00	967.00	64000	20250307	-28.44	8280	20240624	453.14	64000	-28.44	20250307	13380	242.30	20250117	64000	-28.44	20250307	8280	453.14	20240624	0.26	Y	226950	500	98 억	476987	N	N	5618	N	N
5	20250516	130821	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44600	-1750	5	-3.78	10519678825	238854	55.89	44550	45150	43400	60200	32450	46350	44042.29	2.41	-15338	48750	47550	45750	44550	42750	48150	45150	99	13850	500	28730	50	1	19775322	8820	-20.11	46.12	12	1.21	-2218.00	967.00	64000	20250307	-30.31	8280	20240624	438.65	64000	-30.31	20250307	13380	233.33	20250117	64000	-30.31	20250307	8280	438.65	20240624	0.26	Y	226950	500	98 억	476987	N	N	5618	N	N
6	20250516	120827	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44000	-2350	5	-5.07	9461264050	214865	50.28	44550	45150	43400	60200	32450	46350	44033.52	2.41	-13287	48750	47550	45750	44550	42750	48150	45150	99	13850	500	28730	50	1	19775322	8701	-19.84	45.50	12	1.09	-2218.00	967.00	64000	20250307	-31.25	8280	20240624	431.40	64000	-31.25	20250307	13380	228.85	20250117	64000	-31.25	20250307	8280	431.40	20240624	0.26	Y	226950	500	98 억	476987	N	N	5618	N	N
7	20250516	110753	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43950	-2400	5	-5.18	8469695200	192265	44.99	44550	45150	43400	60200	32450	46350	44052.18	2.41	-10088	48750	47550	45750	44550	42750	48150	45150	99	13850	500	28730	50	1	19775322	8691	-19.82	45.45	12	0.97	-2218.00	967.00	64000	20250307	-31.33	8280	20240624	430.80	64000	-31.33	20250307	13380	228.48	20250117	64000	-31.33	20250307	8280	430.80	20240624	0.26	Y	226950	500	98 억	476987	N	N	5618	N	N
8	20250516	100818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43700	-2650	5	-5.72	7089453600	160825	37.63	44550	45150	43400	60200	32450	46350	44081.77	2.41	-3900	48750	47550	45750	44550	42750	48150	45150	99	13850	500	28730	50	1	19775322	8642	-19.70	45.19	12	0.81	-2218.00	967.00	64000	20250307	-31.72	8280	20240624	427.78	64000	-31.72	20250307	13380	226.61	20250117	64000	-31.72	20250307	8280	427.78	20240624	0.26	Y	226950	500	98 억	476987	N	N	5618	N	N
9	20250516	090828	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44750	-1600	5	-3.45	2002566400	44851	10.49	44550	45150	44050	60200	32450	46350	44649.28	2.41	4081	48750	47550	45750	44550	42750	48150	45150	99	13850	500	28730	50	1	19775322	8849	-20.18	46.28	12	0.23	-2218.00	967.00	64000	20250307	-30.08	8280	20240624	440.46	64000	-30.08	20250307	13380	234.45	20250117	64000	-30.08	20250307	8280	440.46	20240624	0.26	Y	226950	500	98 억	476987	N	N	5618	N	N
10	20250515	160927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46350	2150	2	4.86	19691254525	427372	117.41	44050	46950	43950	57400	30950	44200	46075.20	2.26	35796	47333	45766	43483	41916	39633	46550	42700	99	13200	500	27400	50	1	19775322	9166	-20.90	47.93	12	2.16	-2218.00	967.00	64000	20250307	-27.58	8280	20240624	459.78	64000	-27.58	20250307	13380	246.41	20250117	64000	-27.58	20250307	8280	459.78	20240624	0.25	Y	226950	500	98 억	447250	N	N	5618	N	N
11	20250515	150938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46550	2350	2	5.32	19133438275	415350	114.11	44050	46950	43950	57400	30950	44200	46065.82	2.26	37076	47333	45766	43483	41916	39633	46550	42700	99	13200	500	27400	50	1	19775322	9205	-20.99	48.14	12	2.10	-2218.00	967.00	64000	20250307	-27.27	8280	20240624	462.20	64000	-27.27	20250307	13380	247.91	20250117	64000	-27.27	20250307	8280	462.20	20240624	0.25	Y	226950	500	98 억	447250	N	N	8638	N	N
12	20250515	140938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46450	2250	2	5.09	16789164275	364930	100.26	44050	46950	43950	57400	30950	44200	46006.53	2.26	29001	47333	45766	43483	41916	39633	46550	42700	99	13200	500	27400	50	1	19775322	9186	-20.94	48.04	12	1.85	-2218.00	967.00	64000	20250307	-27.42	8280	20240624	460.99	64000	-27.42	20250307	13380	247.16	20250117	64000	-27.42	20250307	8280	460.99	20240624	0.25	Y	226950	500	98 억	447250	N	N	8638	N	N
13	20250515	130935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46350	2150	2	4.86	15353616825	333905	91.73	44050	46950	43950	57400	30950	44200	45981.99	2.26	27645	47333	45766	43483	41916	39633	46550	42700	99	13200	500	27400	50	1	19775322	9166	-20.90	47.93	12	1.69	-2218.00	967.00	64000	20250307	-27.58	8280	20240624	459.78	64000	-27.58	20250307	13380	246.41	20250117	64000	-27.58	20250307	8280	459.78	20240624	0.25	Y	226950	500	98 억	447250	N	N	8638	N	N
14	20250515	120938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46100	1900	2	4.30	12892861475	281040	77.21	44050	46750	43950	57400	30950	44200	45875.54	2.26	16326	47333	45766	43483	41916	39633	46550	42700	99	13200	500	27400	50	1	19775322	9116	-20.78	47.67	12	1.42	-2218.00	967.00	64000	20250307	-27.97	8280	20240624	456.76	64000	-27.97	20250307	13380	244.54	20250117	64000	-27.97	20250307	8280	456.76	20240624	0.25	Y	226950	500	98 억	447250	N	N	8638	N	N
15	20250515	110938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46150	1950	2	4.41	11458589225	249823	68.63	44050	46750	43950	57400	30950	44200	45866.83	2.26	14358	47333	45766	43483	41916	39633	46550	42700	99	13200	500	27400	50	1	19775322	9126	-20.81	47.72	12	1.26	-2218.00	967.00	64000	20250307	-27.89	8280	20240624	457.37	64000	-27.89	20250307	13380	244.92	20250117	64000	-27.89	20250307	8280	457.37	20240624	0.25	Y	226950	500	98 억	447250	N	N	8638	N	N
16	20250515	100937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45650	1450	2	3.28	9809512300	213815	58.74	44050	46750	43950	57400	30950	44200	45878.50	2.26	9607	47333	45766	43483	41916	39633	46550	42700	99	13200	500	27400	50	1	19775322	9027	-20.58	47.21	12	1.08	-2218.00	967.00	64000	20250307	-28.67	8280	20240624	451.33	64000	-28.67	20250307	13380	241.18	20250117	64000	-28.67	20250307	8280	451.33	20240624	0.25	Y	226950	500	98 억	447250	N	N	8638	N	N
17	20250515	090942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45400	1200	2	2.71	1316841225	29315	8.05	44050	45500	43950	57400	30950	44200	44920.39	2.26	-2037	47333	45766	43483	41916	39633	46550	42700	99	13200	500	27400	50	1	19775322	8978	-20.47	46.95	12	0.15	-2218.00	967.00	64000	20250307	-29.06	8280	20240624	448.31	64000	-29.06	20250307	13380	239.31	20250117	64000	-29.06	20250307	8280	448.31	20240624	0.25	Y	226950	500	98 억	447250	N	N	8638	N	N
18	20250514	160933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44200	500	2	1.14	15783765125	363996	94.49	42700	45050	41200	56800	30600	43700	43362.39	1.87	55210	46833	45266	43883	42316	40933	46050	43100	99	13100	500	27090	50	1	19775322	8741	-19.93	45.71	12	1.84	-2218.00	967.00	64000	20250307	-30.94	8280	20240624	433.82	64000	-30.94	20250307	13380	230.34	20250117	64000	-30.94	20250307	8280	433.82	20240624	0.25	Y	226950	500	98 억	369834	N	N	8638	N	N
19	20250514	150938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44300	600	2	1.37	15346753475	354113	91.92	42700	45050	41200	56800	30600	43700	43338.57	1.87	57062	46833	45266	43883	42316	40933	46050	43100	99	13100	500	27090	50	1	19775322	8760	-19.97	45.81	12	1.79	-2218.00	967.00	64000	20250307	-30.78	8280	20240624	435.02	64000	-30.78	20250307	13380	231.09	20250117	64000	-30.78	20250307	8280	435.02	20240624	0.25	Y	226950	500	98 억	369834	N	N	9547	N	N
20	20250514	140936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44950	1250	2	2.86	13817556150	319701	82.99	42700	45050	41200	56800	30600	43700	43220.23	1.87	55946	46833	45266	43883	42316	40933	46050	43100	99	13100	500	27090	50	1	19775322	8889	-20.27	46.48	12	1.62	-2218.00	967.00	64000	20250307	-29.77	8280	20240624	442.87	64000	-29.77	20250307	13380	235.95	20250117	64000	-29.77	20250307	8280	442.87	20240624	0.25	Y	226950	500	98 억	369834	N	N	9547	N	N
21	20250514	130936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44100	400	2	0.92	10756903675	251379	65.25	42700	44600	41200	56800	30600	43700	42791.54	1.87	34135	46833	45266	43883	42316	40933	46050	43100	99	13100	500	27090	50	1	19775322	8721	-19.88	45.60	12	1.27	-2218.00	967.00	64000	20250307	-31.09	8280	20240624	432.61	64000	-31.09	20250307	13380	229.60	20250117	64000	-31.09	20250307	8280	432.61	20240624	0.25	Y	226950	500	98 억	369834	N	N	9547	N	N
22	20250514	120935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43900	200	2	0.46	9363388200	219738	57.04	42700	44600	41200	56800	30600	43700	42611.55	1.87	27826	46833	45266	43883	42316	40933	46050	43100	99	13100	500	27090	50	1	19775322	8681	-19.79	45.40	12	1.11	-2218.00	967.00	64000	20250307	-31.41	8280	20240624	430.19	64000	-31.41	20250307	13380	228.10	20250117	64000	-31.41	20250307	8280	430.19	20240624	0.25	Y	226950	500	98 억	369834	N	N	9547	N	N
23	20250514	110934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43600	-100	5	-0.23	7228903375	171350	44.48	42700	43900	41200	56800	30600	43700	42187.84	1.87	28126	46833	45266	43883	42316	40933	46050	43100	99	13100	500	27090	50	1	19775322	8622	-19.66	45.09	12	0.87	-2218.00	967.00	64000	20250307	-31.88	8280	20240624	426.57	64000	-31.88	20250307	13380	225.86	20250117	64000	-31.88	20250307	8280	426.57	20240624	0.25	Y	226950	500	98 억	369834	N	N	9547	N	N
24	20250514	100936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42500	-1200	5	-2.75	5352725500	127913	33.20	42700	43200	41200	56800	30600	43700	41846.45	1.87	16303	46833	45266	43883	42316	40933	46050	43100	99	13100	500	27090	50	1	19775322	8405	-19.16	43.95	12	0.65	-2218.00	967.00	64000	20250307	-33.59	8280	20240624	413.29	64000	-33.59	20250307	13380	217.64	20250117	64000	-33.59	20250307	8280	413.29	20240624	0.25	Y	226950	500	98 억	369834	N	N	9547	N	N
25	20250514	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41550	-2150	5	-4.92	2205618450	52849	13.72	42700	43200	41200	56800	30600	43700	41733.94	1.87	-1271	46833	45266	43883	42316	40933	46050	43100	99	13100	500	27090	50	1	19775322	8217	-18.73	42.97	12	0.27	-2218.00	967.00	64000	20250307	-35.08	8280	20240624	401.81	64000	-35.08	20250307	13380	210.54	20250117	64000	-35.08	20250307	8280	401.81	20240624	0.25	Y	226950	500	98 억	369834	N	N	9547	N	N
26	20250513	160917	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43700	900	2	2.10	16831115350	385227	107.15	43500	45450	42500	55600	30000	42800	43691.42	1.95	-21848	45166	43982	42516	41332	39866	44575	41925	99	12800	500	26530	50	1	19775322	8642	-19.70	45.19	12	1.95	-2218.00	967.00	64000	20250307	-31.72	8280	20240624	427.78	64000	-31.72	20250307	13380	226.61	20250117	64000	-31.72	20250307	8280	427.78	20240624	0.25	Y	226950	500	98 억	385575	N	N	9547	N	N
27	20250513	150930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43550	750	2	1.75	16246014675	371850	103.43	43500	45450	42500	55600	30000	42800	43689.70	1.95	-20427	45166	43982	42516	41332	39866	44575	41925	99	12800	500	26530	50	1	19775322	8612	-19.63	45.04	12	1.88	-2218.00	967.00	64000	20250307	-31.95	8280	20240624	425.97	64000	-31.95	20250307	13380	225.49	20250117	64000	-31.95	20250307	8280	425.97	20240624	0.25	Y	226950	500	98 억	385575	N	N	4217	N	N
28	20250513	140930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42800	0	3	0.00	13589541725	310772	86.44	43500	45450	42550	55600	30000	42800	43728.33	1.95	-15683	45166	43982	42516	41332	39866	44575	41925	99	12800	500	26530	50	1	19775322	8464	-19.30	44.26	12	1.57	-2218.00	967.00	64000	20250307	-33.12	8280	20240624	416.91	64000	-33.12	20250307	13380	219.88	20250117	64000	-33.12	20250307	8280	416.91	20240624	0.25	Y	226950	500	98 억	385575	N	N	4217	N	N
29	20250513	130932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43100	300	2	0.70	11318384525	257778	71.70	43500	45450	42800	55600	30000	42800	43907.49	1.95	-29392	45166	43982	42516	41332	39866	44575	41925	99	12800	500	26530	50	1	19775322	8523	-19.43	44.57	12	1.30	-2218.00	967.00	64000	20250307	-32.66	8280	20240624	420.53	64000	-32.66	20250307	13380	222.12	20250117	64000	-32.66	20250307	8280	420.53	20240624	0.25	Y	226950	500	98 억	385575	N	N	4217	N	N
30	20250513	120935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42900	100	2	0.23	10152510675	230766	64.19	43500	45450	42800	55600	30000	42800	43994.83	1.95	-25781	45166	43982	42516	41332	39866	44575	41925	99	12800	500	26530	50	1	19775322	8484	-19.34	44.36	12	1.17	-2218.00	967.00	64000	20250307	-32.97	8280	20240624	418.12	64000	-32.97	20250307	13380	220.63	20250117	64000	-32.97	20250307	8280	418.12	20240624	0.25	Y	226950	500	98 억	385575	N	N	4217	N	N
31	20250513	110933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43800	1000	2	2.34	8276918500	187337	52.11	43500	45450	43350	55600	30000	42800	44181.97	1.95	-19794	45166	43982	42516	41332	39866	44575	41925	99	12800	500	26530	50	1	19775322	8662	-19.75	45.29	12	0.95	-2218.00	967.00	64000	20250307	-31.56	8280	20240624	428.99	64000	-31.56	20250307	13380	227.35	20250117	64000	-31.56	20250307	8280	428.99	20240624	0.25	Y	226950	500	98 억	385575	N	N	4217	N	N
32	20250513	100934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44200	1400	2	3.27	3985698450	90916	25.29	43500	44300	43350	55600	30000	42800	43839.35	1.95	-4045	45166	43982	42516	41332	39866	44575	41925	99	12800	500	26530	50	1	19775322	8741	-19.93	45.71	12	0.46	-2218.00	967.00	64000	20250307	-30.94	8280	20240624	433.82	64000	-30.94	20250307	13380	230.34	20250117	64000	-30.94	20250307	8280	433.82	20240624	0.25	Y	226950	500	98 억	385575	N	N	4217	N	N
33	20250513	090938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43550	750	2	1.75	825049750	18874	5.25	43500	44000	43400	55600	30000	42800	43713.56	1.95	-4785	45166	43982	42516	41332	39866	44575	41925	99	12800	500	26530	50	1	19775322	8612	-19.63	45.04	12	0.10	-2218.00	967.00	64000	20250307	-31.95	8280	20240624	425.97	64000	-31.95	20250307	13380	225.49	20250117	64000	-31.95	20250307	8280	425.97	20240624	0.25	Y	226950	500	98 억	385575	N	N	4217	N	N
34	20250512	160914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42800	-700	5	-1.61	15233164725	359513	66.69	42500	43700	41050	56500	30450	43500	42371.63	1.81	22659	49166	46332	44866	42032	40566	45600	41300	99	13000	500	26970	50	1	19775322	8464	-19.30	44.26	12	1.82	-2218.00	967.00	64000	20250307	-33.12	8280	20240624	416.91	64000	-33.12	20250307	13380	219.88	20250117	64000	-33.12	20250307	8280	416.91	20240624	0.26	Y	226950	500	98 억	357870	N	N	4208	N	N
35	20250512	150924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42900	-600	5	-1.38	14940228850	352676	65.42	42500	43700	41050	56500	30450	43500	42362.48	1.81	22987	49166	46332	44866	42032	40566	45600	41300	99	13000	500	26970	50	1	19775322	8484	-19.34	44.36	12	1.78	-2218.00	967.00	64000	20250307	-32.97	8280	20240624	418.12	64000	-32.97	20250307	13380	220.63	20250117	64000	-32.97	20250307	8280	418.12	20240624	0.26	Y	226950	500	98 억	357870	N	N	18366	N	N
36	20250512	140923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43000	-500	5	-1.15	13589426400	321097	59.56	42500	43700	41050	56500	30450	43500	42321.87	1.81	24484	49166	46332	44866	42032	40566	45600	41300	99	13000	500	26970	50	1	19775322	8503	-19.39	44.47	12	1.62	-2218.00	967.00	64000	20250307	-32.81	8280	20240624	419.32	64000	-32.81	20250307	13380	221.38	20250117	64000	-32.81	20250307	8280	419.32	20240624	0.26	Y	226950	500	98 억	357870	N	N	18366	N	N
37	20250512	130923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43250	-250	5	-0.57	12511746200	296072	54.92	42500	43700	41050	56500	30450	43500	42259.13	1.81	24887	49166	46332	44866	42032	40566	45600	41300	99	13000	500	26970	50	1	19775322	8553	-19.50	44.73	12	1.50	-2218.00	967.00	64000	20250307	-32.42	8280	20240624	422.34	64000	-32.42	20250307	13380	223.24	20250117	64000	-32.42	20250307	8280	422.34	20240624	0.26	Y	226950	500	98 억	357870	N	N	18366	N	N
38	20250512	120923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42850	-650	5	-1.49	10543260875	250643	46.49	42500	43350	41050	56500	30450	43500	42064.85	1.81	36334	49166	46332	44866	42032	40566	45600	41300	99	13000	500	26970	50	1	19775322	8474	-19.32	44.31	12	1.27	-2218.00	967.00	64000	20250307	-33.05	8280	20240624	417.51	64000	-33.05	20250307	13380	220.25	20250117	64000	-33.05	20250307	8280	417.51	20240624	0.26	Y	226950	500	98 억	357870	N	N	18366	N	N
39	20250512	110922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42250	-1250	5	-2.87	8937716700	213081	39.52	42500	43000	41050	56500	30450	43500	41945.16	1.81	36599	49166	46332	44866	42032	40566	45600	41300	99	13000	500	26970	50	1	19775322	8355	-19.05	43.69	12	1.08	-2218.00	967.00	64000	20250307	-33.98	8280	20240624	410.27	64000	-33.98	20250307	13380	215.77	20250117	64000	-33.98	20250307	8280	410.27	20240624	0.26	Y	226950	500	98 억	357870	N	N	18366	N	N
40	20250512	100920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	42300	-1200	5	-2.76	7119729150	169892	31.51	42500	43000	41050	56500	30450	43500	41907.38	1.81	34739	49166	46332	44866	42032	40566	45600	41300	99	13000	500	26970	50	1	19775322	8365	-19.07	43.74	12	0.86	-2218.00	967.00	64000	20250307	-33.91	8280	20240624	410.87	64000	-33.91	20250307	13380	216.14	20250117	64000	-33.91	20250307	8280	410.87	20240624	0.26	Y	226950	500	98 억	357870	N	N	18366	N	N
41	20250512	090922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	41700	-1800	5	-4.14	1626798350	38533	7.15	42500	42850	41600	56500	30450	43500	42218.32	1.81	5008	49166	46332	44866	42032	40566	45600	41300	99	13000	500	26970	50	1	19775322	8246	-18.80	43.12	12	0.19	-2218.00	967.00	64000	20250307	-34.84	8280	20240624	403.62	64000	-34.84	20250307	13380	211.66	20250117	64000	-34.84	20250307	8280	403.62	20240624	0.26	Y	226950	500	98 억	357870	N	N	18366	N	N
42	20250509	160914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43500	-3950	5	-8.32	24159062675	539111	157.77	47450	47700	43400	61600	33250	47450	44812.88	2.04	-41874	49983	48716	47383	46116	44783	48050	45450	99	14150	500	29410	50	1	19775322	8602	-19.61	44.98	12	2.73	-2218.00	967.00	64000	20250307	-32.03	8280	20240624	425.36	64000	-32.03	20250307	13380	225.11	20250117	64000	-32.03	20250307	8280	425.36	20240624	0.31	Y	226950	500	98 억	404239	N	N	18366	N	N
43	20250509	150924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	43750	-3700	5	-7.80	22810541575	508218	148.73	47450	47700	43400	61600	33250	47450	44883.38	2.04	-34807	49983	48716	47383	46116	44783	48050	45450	99	14150	500	29410	50	1	19775322	8652	-19.72	45.24	12	2.57	-2218.00	967.00	64000	20250307	-31.64	8280	20240624	428.38	64000	-31.64	20250307	13380	226.98	20250117	64000	-31.64	20250307	8280	428.38	20240624	0.31	Y	226950	500	98 억	404239	N	N	7307	N	N
44	20250509	140920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44150	-3300	5	-6.95	19139561075	424203	124.14	47450	47700	43800	61600	33250	47450	45118.87	2.04	-33740	49983	48716	47383	46116	44783	48050	45450	99	14150	500	29410	50	1	19775322	8731	-19.91	45.66	12	2.15	-2218.00	967.00	64000	20250307	-31.02	8280	20240624	433.21	64000	-31.02	20250307	13380	229.97	20250117	64000	-31.02	20250307	8280	433.21	20240624	0.31	Y	226950	500	98 억	404239	N	N	7307	N	N
45	20250509	130920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44150	-3300	5	-6.95	16590344775	366353	107.21	47450	47700	44050	61600	33250	47450	45285.13	2.04	-29733	49983	48716	47383	46116	44783	48050	45450	99	14150	500	29410	50	1	19775322	8731	-19.91	45.66	12	1.85	-2218.00	967.00	64000	20250307	-31.02	8280	20240624	433.21	64000	-31.02	20250307	13380	229.97	20250117	64000	-31.02	20250307	8280	433.21	20240624	0.31	Y	226950	500	98 억	404239	N	N	7307	N	N
46	20250509	120921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	44300	-3150	5	-6.64	13593104575	298732	87.42	47450	47700	44200	61600	33250	47450	45502.67	2.04	-26235	49983	48716	47383	46116	44783	48050	45450	99	14150	500	29410	50	1	19775322	8760	-19.97	45.81	12	1.51	-2218.00	967.00	64000	20250307	-30.78	8280	20240624	435.02	64000	-30.78	20250307	13380	231.09	20250117	64000	-30.78	20250307	8280	435.02	20240624	0.31	Y	226950	500	98 억	404239	N	N	7307	N	N
47	20250509	110918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45200	-2250	5	-4.74	8969949525	195574	57.23	47450	47700	45150	61600	33250	47450	45864.73	2.04	-24882	49983	48716	47383	46116	44783	48050	45450	99	14150	500	29410	50	1	19775322	8938	-20.38	46.74	12	0.99	-2218.00	967.00	64000	20250307	-29.37	8280	20240624	445.89	64000	-29.37	20250307	13380	237.82	20250117	64000	-29.37	20250307	8280	445.89	20240624	0.31	Y	226950	500	98 억	404239	N	N	7307	N	N
48	20250509	100922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	45650	-1800	5	-3.79	6380614675	138586	40.56	47450	47700	45200	61600	33250	47450	46040.83	2.04	-16084	49983	48716	47383	46116	44783	48050	45450	99	14150	500	29410	50	1	19775322	9027	-20.58	47.21	12	0.70	-2218.00	967.00	64000	20250307	-28.67	8280	20240624	451.33	64000	-28.67	20250307	13380	241.18	20250117	64000	-28.67	20250307	8280	451.33	20240624	0.31	Y	226950	500	98 억	404239	N	N	7307	N	N
49	20250509	090924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46700	-750	5	-1.58	1103701825	23468	6.87	47450	47700	46500	61600	33250	47450	47030.08	2.04	-1481	49983	48716	47383	46116	44783	48050	45450	99	14150	500	29410	50	1	19775322	9235	-21.06	48.29	12	0.12	-2218.00	967.00	64000	20250307	-27.03	8280	20240624	464.01	64000	-27.03	20250307	13380	249.03	20250117	64000	-27.03	20250307	8280	464.01	20240624	0.31	Y	226950	500	98 억	404239	N	N	7307	N	N
50	20250508	160907	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47450	-350	5	-0.73	16087083600	341714	53.08	48050	48650	46050	62100	33500	47800	47077.60	1.97	-7457	52466	50132	48766	46432	45066	49450	45750	99	14300	500	29630	50	1	19775322	9383	-21.39	49.07	12	1.73	-2218.00	967.00	64000	20250307	-25.86	8280	20240624	473.07	64000	-25.86	20250307	13380	254.63	20250117	64000	-25.86	20250307	8280	473.07	20240624	0.27	Y	226950	500	98 억	389774	N	N	7307	N	N
51	20250508	150919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47600	-200	5	-0.42	15487896800	329100	51.12	48050	48650	46050	62100	33500	47800	47061.37	1.97	-5159	52466	50132	48766	46432	45066	49450	45750	99	14300	500	29630	50	1	19775322	9413	-21.46	49.22	12	1.66	-2218.00	967.00	64000	20250307	-25.62	8280	20240624	474.88	64000	-25.62	20250307	13380	255.75	20250117	64000	-25.62	20250307	8280	474.88	20240624	0.27	Y	226950	500	98 억	389774	N	N	25027	N	N
52	20250508	140915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47050	-750	5	-1.57	13249157225	281875	43.78	48050	48650	46050	62100	33500	47800	47003.66	1.97	-6227	52466	50132	48766	46432	45066	49450	45750	99	14300	500	29630	50	1	19775322	9304	-21.21	48.66	12	1.43	-2218.00	967.00	64000	20250307	-26.48	8280	20240624	468.24	64000	-26.48	20250307	13380	251.64	20250117	64000	-26.48	20250307	8280	468.24	20240624	0.27	Y	226950	500	98 억	389774	N	N	25027	N	N
53	20250508	130916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46500	-1300	5	-2.72	11835287300	251619	39.08	48050	48650	46050	62100	33500	47800	47036.54	1.97	-7390	52466	50132	48766	46432	45066	49450	45750	99	14300	500	29630	50	1	19775322	9196	-20.96	48.09	12	1.27	-2218.00	967.00	64000	20250307	-27.34	8280	20240624	461.59	64000	-27.34	20250307	13380	247.53	20250117	64000	-27.34	20250307	8280	461.59	20240624	0.27	Y	226950	500	98 억	389774	N	N	25027	N	N
54	20250508	120915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46200	-1600	5	-3.35	10239502000	217193	33.74	48050	48650	46050	62100	33500	47800	47144.71	1.97	-6541	52466	50132	48766	46432	45066	49450	45750	99	14300	500	29630	50	1	19775322	9136	-20.83	47.78	12	1.10	-2218.00	967.00	64000	20250307	-27.81	8280	20240624	457.97	64000	-27.81	20250307	13380	245.29	20250117	64000	-27.81	20250307	8280	457.97	20240624	0.27	Y	226950	500	98 억	389774	N	N	25027	N	N
55	20250508	110913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	46600	-1200	5	-2.51	7431312325	156664	24.33	48050	48650	46450	62100	33500	47800	47434.72	1.97	-14537	52466	50132	48766	46432	45066	49450	45750	99	14300	500	29630	50	1	19775322	9215	-21.01	48.19	12	0.79	-2218.00	967.00	64000	20250307	-27.19	8280	20240624	462.80	64000	-27.19	20250307	13380	248.28	20250117	64000	-27.19	20250307	8280	462.80	20240624	0.27	Y	226950	500	98 억	389774	N	N	25027	N	N
56	20250508	100915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47700	-100	5	-0.21	3597697425	74869	11.63	48050	48650	47400	62100	33500	47800	48053.23	1.97	-12705	52466	50132	48766	46432	45066	49450	45750	99	14300	500	29630	50	1	19775322	9433	-21.51	49.33	12	0.38	-2218.00	967.00	64000	20250307	-25.47	8280	20240624	476.09	64000	-25.47	20250307	13380	256.50	20250117	64000	-25.47	20250307	8280	476.09	20240624	0.27	Y	226950	500	98 억	389774	N	N	25027	N	N
57	20250508	090918	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48150	350	2	0.73	747056900	15508	2.41	48050	48650	48000	62100	33500	47800	48172.36	1.97	-3786	52466	50132	48766	46432	45066	49450	45750	99	14300	500	29630	50	1	19775322	9522	-21.71	49.79	12	0.08	-2218.00	967.00	64000	20250307	-24.77	8280	20240624	481.52	64000	-24.77	20250307	13380	259.87	20250117	64000	-24.77	20250307	8280	481.52	20240624	0.27	Y	226950	500	98 억	389774	N	N	25027	N	N
58	20250502	160903	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	52000	4800	2	10.17	39053838750	779496	223.07	46700	52000	46400	61300	33050	47200	50099.81	1.94	202914	50100	48650	47650	46200	45200	48150	45700	99	14100	500	29260	100	1	19775322	10283	-23.44	53.77	12	3.94	-2218.00	967.00	64000	20250307	-18.75	8280	20240624	528.02	64000	-18.75	20250307	13380	288.64	20250117	64000	-18.75	20250307	8280	528.02	20240624	0.29	Y	226950	500	98 억	382754	N	N	6810	N	N
59	20250502	150914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51800	4600	2	9.75	37436248450	748285	214.13	46700	52000	46400	61300	33050	47200	50029.40	1.94	196678	50100	48650	47650	46200	45200	48150	45700	99	14100	500	29260	100	1	19775322	10244	-23.35	53.57	12	3.78	-2218.00	967.00	64000	20250307	-19.06	8280	20240624	525.60	64000	-19.06	20250307	13380	287.14	20250117	64000	-19.06	20250307	8280	525.60	20240624	0.29	Y	226950	500	98 억	382754	N	N	41165	N	N
60	20250502	140914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	51300	4100	2	8.69	31433187450	631931	180.84	46700	52000	46400	61300	33050	47200	49741.49	1.94	170180	50100	48650	47650	46200	45200	48150	45700	99	14100	500	29260	100	1	19775322	10145	-23.13	53.05	12	3.20	-2218.00	967.00	64000	20250307	-19.84	8280	20240624	519.57	64000	-19.84	20250307	13380	283.41	20250117	64000	-19.84	20250307	8280	519.57	20240624	0.29	Y	226950	500	98 억	382754	N	N	41165	N	N
61	20250502	130914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	50800	3600	2	7.63	21040320700	428756	122.70	46700	51300	46400	61300	33050	47200	49072.95	1.94	113598	50100	48650	47650	46200	45200	48150	45700	99	14100	500	29260	100	1	19775322	10046	-22.90	52.53	12	2.17	-2218.00	967.00	64000	20250307	-20.62	8280	20240624	513.53	64000	-20.62	20250307	13380	279.67	20250117	64000	-20.62	20250307	8280	513.53	20240624	0.29	Y	226950	500	98 억	382754	N	N	41165	N	N
62	20250502	120914	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48750	1550	2	3.28	13638943850	281211	80.47	46700	49800	46400	61300	33050	47200	48500.75	1.94	64790	50100	48650	47650	46200	45200	48150	45700	99	14100	500	29260	50	1	19775322	9640	-21.98	50.41	12	1.42	-2218.00	967.00	64000	20250307	-23.83	8280	20240624	488.77	64000	-23.83	20250307	13380	264.35	20250117	64000	-23.83	20250307	8280	488.77	20240624	0.29	Y	226950	500	98 억	382754	N	N	41165	N	N
63	20250502	110913	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	49350	2150	2	4.56	12050119425	248807	71.20	46700	49800	46400	61300	33050	47200	48431.59	1.94	62933	50100	48650	47650	46200	45200	48150	45700	99	14100	500	29260	50	1	19775322	9759	-22.25	51.03	12	1.26	-2218.00	967.00	64000	20250307	-22.89	8280	20240624	496.01	64000	-22.89	20250307	13380	268.83	20250117	64000	-22.89	20250307	8280	496.01	20240624	0.29	Y	226950	500	98 억	382754	N	N	41165	N	N
64	20250502	100910	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	48350	1150	2	2.44	4801236500	100788	28.84	46700	48450	46400	61300	33050	47200	47636.99	1.94	19272	50100	48650	47650	46200	45200	48150	45700	99	14100	500	29260	50	1	19775322	9561	-21.80	50.00	12	0.51	-2218.00	967.00	64000	20250307	-24.45	8280	20240624	483.94	64000	-24.45	20250307	13380	261.36	20250117	64000	-24.45	20250307	8280	483.94	20240624	0.29	Y	226950	500	98 억	382754	N	N	41165	N	N
65	20250502	090915	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	47050	-150	5	-0.32	586056575	12516	3.58	46700	47250	46400	61300	33050	47200	46824.59	1.94	3379	50100	48650	47650	46200	45200	48150	45700	99	14100	500	29260	50	1	19775322	9304	-21.21	48.66	12	0.06	-2218.00	967.00	64000	20250307	-26.48	8280	20240624	468.24	64000	-26.48	20250307	13380	251.64	20250117	64000	-26.48	20250307	8280	468.24	20240624	0.29	Y	226950	500	98 억	382754	N	N	41165	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History