KissMeData/236810/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160822	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-5	5	-0.16	180698577	59879	172.52	3070	3070	2990	3965	2135	3050	3017.73	1.53	-21358	3113	3081	3053	3021	2993	3067	3007	17	915	100	2130	5	1	16975426	517	-7.83	1.66	12	0.35	-389.00	1832.00	7850	20240603	-61.21	2760	20250409	10.33	4110	-25.91	20250320	2760	10.33	20250409	7850	-61.21	20240603	2760	10.33	20250409	2.84	Y	236810	100	16 억	259221	N	N	0	N	N
3	20250516	150838	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-15	5	-0.49	176223647	58407	168.28	3070	3070	2990	3965	2135	3050	3017.17	1.53	-20772	3113	3081	3053	3021	2993	3067	3007	17	915	100	2130	5	1	16975426	515	-7.80	1.66	12	0.34	-389.00	1832.00	7850	20240603	-61.34	2760	20250409	9.96	4110	-26.16	20250320	2760	9.96	20250409	7850	-61.34	20240603	2760	9.96	20250409	2.84	Y	236810	100	16 억	259221	N	N	0	N	N
4	20250516	140832	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-15	5	-0.49	160521747	53223	153.35	3070	3070	2990	3965	2135	3050	3016.02	1.53	-19788	3113	3081	3053	3021	2993	3067	3007	17	915	100	2130	5	1	16975426	515	-7.80	1.66	12	0.31	-389.00	1832.00	7850	20240603	-61.34	2760	20250409	9.96	4110	-26.16	20250320	2760	9.96	20250409	7850	-61.34	20240603	2760	9.96	20250409	2.84	Y	236810	100	16 억	259221	N	N	0	N	N
5	20250516	130829	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-30	5	-0.98	138566357	45980	132.48	3070	3070	2990	3965	2135	3050	3013.62	1.53	-19150	3113	3081	3053	3021	2993	3067	3007	17	915	100	2130	5	1	16975426	513	-7.76	1.65	12	0.27	-389.00	1832.00	7850	20240603	-61.53	2760	20250409	9.42	4110	-26.52	20250320	2760	9.42	20250409	7850	-61.53	20240603	2760	9.42	20250409	2.84	Y	236810	100	16 억	259221	N	N	0	N	N
6	20250516	120834	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3025	-25	5	-0.82	130841782	43417	125.09	3070	3070	2990	3965	2135	3050	3013.61	1.53	-18299	3113	3081	3053	3021	2993	3067	3007	17	915	100	2130	5	1	16975426	514	-7.78	1.65	12	0.26	-389.00	1832.00	7850	20240603	-61.46	2760	20250409	9.60	4110	-26.40	20250320	2760	9.60	20250409	7850	-61.46	20240603	2760	9.60	20250409	2.84	Y	236810	100	16 억	259221	N	N	0	N	N
7	20250516	110800	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2995	-55	5	-1.80	92971912	30868	88.94	3070	3070	2995	3965	2135	3050	3011.92	1.53	-11384	3113	3081	3053	3021	2993	3067	3007	17	915	100	2130	5	1	16975426	508	-7.70	1.63	12	0.18	-389.00	1832.00	7850	20240603	-61.85	2760	20250409	8.51	4110	-27.13	20250320	2760	8.51	20250409	7850	-61.85	20240603	2760	8.51	20250409	2.84	Y	236810	100	16 억	259221	N	N	0	N	N
8	20250516	100825	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3015	-35	5	-1.15	31272650	10353	29.83	3070	3070	3015	3965	2135	3050	3020.64	1.53	-3104	3113	3081	3053	3021	2993	3067	3007	17	915	100	2130	5	1	16975426	512	-7.75	1.65	12	0.06	-389.00	1832.00	7850	20240603	-61.59	2760	20250409	9.24	4110	-26.64	20250320	2760	9.24	20250409	7850	-61.59	20240603	2760	9.24	20250409	2.84	Y	236810	100	16 억	259221	N	N	0	N	N
9	20250516	090836	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3020	-30	5	-0.98	7585395	2512	7.24	3070	3070	3015	3965	2135	3050	3019.66	1.53	-1008	3113	3081	3053	3021	2993	3067	3007	17	915	100	2130	5	1	16975426	513	-7.76	1.65	12	0.01	-389.00	1832.00	7850	20240603	-61.53	2760	20250409	9.42	4110	-26.52	20250320	2760	9.42	20250409	7850	-61.53	20240603	2760	9.42	20250409	2.84	Y	236810	100	16 억	259221	N	N	0	N	N
10	20250515	160935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-20	5	-0.65	105548734	34708	138.78	3085	3085	3025	3990	2150	3070	3041.05	1.59	-10043	3113	3091	3063	3041	3013	3102	3052	17	920	100	2140	5	1	16975426	518	-7.84	1.66	12	0.20	-389.00	1832.00	7850	20240603	-61.15	2760	20250409	10.51	4110	-25.79	20250320	2760	10.51	20250409	7850	-61.15	20240603	2760	10.51	20250409	2.80	Y	236810	100	16 억	269264	N	N	0	N	N
11	20250515	150946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-35	5	-1.14	99634084	32767	131.02	3085	3085	3025	3990	2150	3070	3040.68	1.59	-8887	3113	3091	3063	3041	3013	3102	3052	17	920	100	2140	5	1	16975426	515	-7.80	1.66	12	0.19	-389.00	1832.00	7850	20240603	-61.34	2760	20250409	9.96	4110	-26.16	20250320	2760	9.96	20250409	7850	-61.34	20240603	2760	9.96	20250409	2.80	Y	236810	100	16 억	269264	N	N	0	N	N
12	20250515	140947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-25	5	-0.81	73251169	24081	96.29	3085	3085	3025	3990	2150	3070	3041.87	1.59	-3796	3113	3091	3063	3041	3013	3102	3052	17	920	100	2140	5	1	16975426	517	-7.83	1.66	12	0.14	-389.00	1832.00	7850	20240603	-61.21	2760	20250409	10.33	4110	-25.91	20250320	2760	10.33	20250409	7850	-61.21	20240603	2760	10.33	20250409	2.80	Y	236810	100	16 억	269264	N	N	0	N	N
13	20250515	130944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-30	5	-0.98	68484494	22515	90.03	3085	3085	3025	3990	2150	3070	3041.73	1.59	-2660	3113	3091	3063	3041	3013	3102	3052	17	920	100	2140	5	1	16975426	516	-7.81	1.66	12	0.13	-389.00	1832.00	7850	20240603	-61.27	2760	20250409	10.14	4110	-26.03	20250320	2760	10.14	20250409	7850	-61.27	20240603	2760	10.14	20250409	2.80	Y	236810	100	16 억	269264	N	N	0	N	N
14	20250515	120946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-30	5	-0.98	41767014	13727	54.89	3085	3085	3025	3990	2150	3070	3042.69	1.59	-1504	3113	3091	3063	3041	3013	3102	3052	17	920	100	2140	5	1	16975426	516	-7.81	1.66	12	0.08	-389.00	1832.00	7850	20240603	-61.27	2760	20250409	10.14	4110	-26.03	20250320	2760	10.14	20250409	7850	-61.27	20240603	2760	10.14	20250409	2.80	Y	236810	100	16 억	269264	N	N	0	N	N
15	20250515	110947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-25	5	-0.81	31016420	10197	40.77	3085	3085	3025	3990	2150	3070	3041.72	1.59	-1177	3113	3091	3063	3041	3013	3102	3052	17	920	100	2140	5	1	16975426	517	-7.83	1.66	12	0.06	-389.00	1832.00	7850	20240603	-61.21	2760	20250409	10.33	4110	-25.91	20250320	2760	10.33	20250409	7850	-61.21	20240603	2760	10.33	20250409	2.80	Y	236810	100	16 억	269264	N	N	0	N	N
16	20250515	100946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-25	5	-0.81	20413695	6714	26.85	3085	3085	3025	3990	2150	3070	3040.47	1.59	-1683	3113	3091	3063	3041	3013	3102	3052	17	920	100	2140	5	1	16975426	517	-7.83	1.66	12	0.04	-389.00	1832.00	7850	20240603	-61.21	2760	20250409	10.33	4110	-25.91	20250320	2760	10.33	20250409	7850	-61.21	20240603	2760	10.33	20250409	2.80	Y	236810	100	16 억	269264	N	N	0	N	N
17	20250515	090951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3035	-35	5	-1.14	2620855	861	3.44	3085	3085	3035	3990	2150	3070	3043.97	1.59	-789	3113	3091	3063	3041	3013	3102	3052	17	920	100	2140	5	1	16975426	515	-7.80	1.66	12	0.01	-389.00	1832.00	7850	20240603	-61.34	2760	20250409	9.96	4110	-26.16	20250320	2760	9.96	20250409	7850	-61.34	20240603	2760	9.96	20250409	2.80	Y	236810	100	16 억	269264	N	N	0	N	N
18	20250514	160942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	15	2	0.49	75990977	24924	125.69	3055	3085	3035	3970	2140	3055	3048.88	1.67	3339	3088	3071	3053	3036	3018	3062	3027	17	915	100	2130	5	1	16975426	521	-7.89	1.68	12	0.15	-389.00	1832.00	7850	20240603	-60.89	2760	20250409	11.23	4110	-25.30	20250320	2760	11.23	20250409	7850	-60.89	20240603	2760	11.23	20250409	2.76	Y	236810	100	16 억	284224	N	N	0	N	N
19	20250514	150946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	5	2	0.16	72532132	23796	120.00	3055	3085	3035	3970	2140	3055	3048.08	1.67	3371	3088	3071	3053	3036	3018	3062	3027	17	915	100	2130	5	1	16975426	519	-7.87	1.67	12	0.14	-389.00	1832.00	7850	20240603	-61.02	2760	20250409	10.87	4110	-25.55	20250320	2760	10.87	20250409	7850	-61.02	20240603	2760	10.87	20250409	2.76	Y	236810	100	16 억	284224	N	N	0	N	N
20	20250514	140945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	5	2	0.16	62334737	20456	103.16	3055	3085	3035	3970	2140	3055	3047.26	1.67	2988	3088	3071	3053	3036	3018	3062	3027	17	915	100	2130	5	1	16975426	519	-7.87	1.67	12	0.12	-389.00	1832.00	7850	20240603	-61.02	2760	20250409	10.87	4110	-25.55	20250320	2760	10.87	20250409	7850	-61.02	20240603	2760	10.87	20250409	2.76	Y	236810	100	16 억	284224	N	N	0	N	N
21	20250514	130945	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	0	3	0.00	58729892	19276	97.21	3055	3085	3035	3970	2140	3055	3046.79	1.67	2972	3088	3071	3053	3036	3018	3062	3027	17	915	100	2130	5	1	16975426	519	-7.85	1.67	12	0.11	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.76	Y	236810	100	16 억	284224	N	N	0	N	N
22	20250514	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-5	5	-0.16	37916782	12444	62.75	3055	3085	3035	3970	2140	3055	3046.99	1.67	141	3088	3071	3053	3036	3018	3062	3027	17	915	100	2130	5	1	16975426	518	-7.84	1.66	12	0.07	-389.00	1832.00	7850	20240603	-61.15	2760	20250409	10.51	4110	-25.79	20250320	2760	10.51	20250409	7850	-61.15	20240603	2760	10.51	20250409	2.76	Y	236810	100	16 억	284224	N	N	0	N	N
23	20250514	110943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-5	5	-0.16	30680292	10069	50.78	3055	3085	3035	3970	2140	3055	3047.00	1.67	-227	3088	3071	3053	3036	3018	3062	3027	17	915	100	2130	5	1	16975426	518	-7.84	1.66	12	0.06	-389.00	1832.00	7850	20240603	-61.15	2760	20250409	10.51	4110	-25.79	20250320	2760	10.51	20250409	7850	-61.15	20240603	2760	10.51	20250409	2.76	Y	236810	100	16 억	284224	N	N	0	N	N
24	20250514	100944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-10	5	-0.33	22620665	7422	37.43	3055	3085	3035	3970	2140	3055	3047.79	1.67	-50	3088	3071	3053	3036	3018	3062	3027	17	915	100	2130	5	1	16975426	517	-7.83	1.66	12	0.04	-389.00	1832.00	7850	20240603	-61.21	2760	20250409	10.33	4110	-25.91	20250320	2760	10.33	20250409	7850	-61.21	20240603	2760	10.33	20250409	2.76	Y	236810	100	16 억	284224	N	N	0	N	N
25	20250514	090949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-5	5	-0.16	3047825	1000	5.04	3055	3060	3035	3970	2140	3055	3047.82	1.67	-354	3088	3071	3053	3036	3018	3062	3027	17	915	100	2130	5	1	16975426	518	-7.84	1.66	12	0.01	-389.00	1832.00	7850	20240603	-61.15	2760	20250409	10.51	4110	-25.79	20250320	2760	10.51	20250409	7850	-61.15	20240603	2760	10.51	20250409	2.76	Y	236810	100	16 억	284224	N	N	0	N	N
26	20250513	160926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-15	5	-0.49	60546825	19829	48.29	3070	3070	3035	3990	2150	3070	3053.45	1.60	-1895	3140	3105	3055	3020	2970	3122	3037	17	920	100	2140	5	1	16975426	519	-7.85	1.67	12	0.12	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.73	Y	236810	100	16 억	270989	N	N	0	N	N
27	20250513	150938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-20	5	-0.65	57383525	18793	45.77	3070	3070	3035	3990	2150	3070	3053.45	1.60	-1601	3140	3105	3055	3020	2970	3122	3037	17	920	100	2140	5	1	16975426	518	-7.84	1.66	12	0.11	-389.00	1832.00	7850	20240603	-61.15	2760	20250409	10.51	4110	-25.79	20250320	2760	10.51	20250409	7850	-61.15	20240603	2760	10.51	20250409	2.73	Y	236810	100	16 억	270989	N	N	0	N	N
28	20250513	140939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-15	5	-0.49	48745150	15964	38.88	3070	3070	3035	3990	2150	3070	3053.44	1.60	-1424	3140	3105	3055	3020	2970	3122	3037	17	920	100	2140	5	1	16975426	519	-7.85	1.67	12	0.09	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.73	Y	236810	100	16 억	270989	N	N	0	N	N
29	20250513	130941	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-10	5	-0.33	41811065	13693	33.35	3070	3070	3035	3990	2150	3070	3053.46	1.60	-938	3140	3105	3055	3020	2970	3122	3037	17	920	100	2140	5	1	16975426	519	-7.87	1.67	12	0.08	-389.00	1832.00	7850	20240603	-61.02	2760	20250409	10.87	4110	-25.55	20250320	2760	10.87	20250409	7850	-61.02	20240603	2760	10.87	20250409	2.73	Y	236810	100	16 억	270989	N	N	0	N	N
30	20250513	120944	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-20	5	-0.65	36120880	11832	28.81	3070	3070	3035	3990	2150	3070	3052.81	1.60	-1483	3140	3105	3055	3020	2970	3122	3037	17	920	100	2140	5	1	16975426	518	-7.84	1.66	12	0.07	-389.00	1832.00	7850	20240603	-61.15	2760	20250409	10.51	4110	-25.79	20250320	2760	10.51	20250409	7850	-61.15	20240603	2760	10.51	20250409	2.73	Y	236810	100	16 억	270989	N	N	0	N	N
31	20250513	110942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-15	5	-0.49	20991245	6877	16.75	3070	3070	3035	3990	2150	3070	3052.38	1.60	-1303	3140	3105	3055	3020	2970	3122	3037	17	920	100	2140	5	1	16975426	519	-7.85	1.67	12	0.04	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.73	Y	236810	100	16 억	270989	N	N	0	N	N
32	20250513	100943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-10	5	-0.33	11838440	3880	9.45	3070	3070	3035	3990	2150	3070	3051.14	1.60	-1137	3140	3105	3055	3020	2970	3122	3037	17	920	100	2140	5	1	16975426	519	-7.87	1.67	12	0.02	-389.00	1832.00	7850	20240603	-61.02	2760	20250409	10.87	4110	-25.55	20250320	2760	10.87	20250409	7850	-61.02	20240603	2760	10.87	20250409	2.73	Y	236810	100	16 억	270989	N	N	0	N	N
33	20250513	090947	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3040	-30	5	-0.98	3069440	1004	2.45	3070	3070	3035	3990	2150	3070	3057.21	1.60	-497	3140	3105	3055	3020	2970	3122	3037	17	920	100	2140	5	1	16975426	516	-7.81	1.66	12	0.01	-389.00	1832.00	7850	20240603	-61.27	2760	20250409	10.14	4110	-26.03	20250320	2760	10.14	20250409	7850	-61.27	20240603	2760	10.14	20250409	2.73	Y	236810	100	16 억	270989	N	N	0	N	N
34	20250512	160923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	10	2	0.33	124227073	40888	122.52	3060	3090	3005	3975	2145	3060	3038.10	1.61	2439	3220	3140	3090	3010	2960	3115	2985	17	915	100	2140	5	1	16975426	521	-7.89	1.68	12	0.24	-389.00	1832.00	7850	20240603	-60.89	2760	20250409	11.23	4110	-25.30	20250320	2760	11.23	20250409	7850	-60.89	20240603	2760	11.23	20250409	2.71	Y	236810	100	16 억	273223	N	N	0	N	N
35	20250512	150933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-15	5	-0.49	114918598	37854	113.43	3060	3090	3005	3975	2145	3060	3035.84	1.61	2398	3220	3140	3090	3010	2960	3115	2985	17	915	100	2140	5	1	16975426	517	-7.83	1.66	12	0.22	-389.00	1832.00	7850	20240603	-61.21	2760	20250409	10.33	4110	-25.91	20250320	2760	10.33	20250409	7850	-61.21	20240603	2760	10.33	20250409	2.71	Y	236810	100	16 억	273223	N	N	0	N	N
36	20250512	140931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	0	3	0.00	98488478	32461	97.27	3060	3090	3005	3975	2145	3060	3034.06	1.61	3437	3220	3140	3090	3010	2960	3115	2985	17	915	100	2140	5	1	16975426	519	-7.87	1.67	12	0.19	-389.00	1832.00	7850	20240603	-61.02	2760	20250409	10.87	4110	-25.55	20250320	2760	10.87	20250409	7850	-61.02	20240603	2760	10.87	20250409	2.71	Y	236810	100	16 억	273223	N	N	0	N	N
37	20250512	130931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-5	5	-0.16	85435568	28195	84.49	3060	3090	3005	3975	2145	3060	3030.17	1.61	1090	3220	3140	3090	3010	2960	3115	2985	17	915	100	2140	5	1	16975426	519	-7.85	1.67	12	0.17	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.71	Y	236810	100	16 억	273223	N	N	0	N	N
38	20250512	120931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-5	5	-0.16	79896798	26383	79.06	3060	3090	3005	3975	2145	3060	3028.34	1.61	841	3220	3140	3090	3010	2960	3115	2985	17	915	100	2140	5	1	16975426	519	-7.85	1.67	12	0.16	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.71	Y	236810	100	16 억	273223	N	N	0	N	N
39	20250512	110931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3050	-10	5	-0.33	76737608	25350	75.96	3060	3090	3005	3975	2145	3060	3027.12	1.61	563	3220	3140	3090	3010	2960	3115	2985	17	915	100	2140	5	1	16975426	518	-7.84	1.66	12	0.15	-389.00	1832.00	7850	20240603	-61.15	2760	20250409	10.51	4110	-25.79	20250320	2760	10.51	20250409	7850	-61.15	20240603	2760	10.51	20250409	2.71	Y	236810	100	16 억	273223	N	N	0	N	N
40	20250512	100929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3010	-50	5	-1.63	57524563	19030	57.02	3060	3090	3005	3975	2145	3060	3022.84	1.61	-403	3220	3140	3090	3010	2960	3115	2985	17	915	100	2140	5	1	16975426	511	-7.74	1.64	12	0.11	-389.00	1832.00	7850	20240603	-61.66	2760	20250409	9.06	4110	-26.76	20250320	2760	9.06	20250409	7850	-61.66	20240603	2760	9.06	20250409	2.71	Y	236810	100	16 억	273223	N	N	0	N	N
41	20250512	090931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	5	2	0.16	1446455	469	1.41	3060	3090	3060	3975	2145	3060	3084.13	1.61	-374	3220	3140	3090	3010	2960	3115	2985	17	915	100	2140	5	1	16975426	520	-7.88	1.67	12	0.00	-389.00	1832.00	7850	20240603	-60.96	2760	20250409	11.05	4110	-25.43	20250320	2760	11.05	20250409	7850	-60.96	20240603	2760	11.05	20250409	2.71	Y	236810	100	16 억	273223	N	N	0	N	N
42	20250509	160922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-25	5	-0.81	102034735	33370	145.96	3085	3170	3040	4010	2160	3085	3057.68	1.66	-9661	3138	3111	3088	3061	3038	3125	3075	17	925	100	2150	5	1	16975426	519	-7.87	1.67	12	0.20	-389.00	1832.00	7850	20240603	-61.02	2760	20250409	10.87	4110	-25.55	20250320	2760	10.87	20250409	7850	-61.02	20240603	2760	10.87	20250409	2.70	Y	236810	100	16 억	280984	N	N	0	N	N
43	20250509	150933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-40	5	-1.30	99452105	32526	142.26	3085	3170	3040	4010	2160	3085	3057.62	1.66	-9287	3138	3111	3088	3061	3038	3125	3075	17	925	100	2150	5	1	16975426	517	-7.83	1.66	12	0.19	-389.00	1832.00	7850	20240603	-61.21	2760	20250409	10.33	4110	-25.91	20250320	2760	10.33	20250409	7850	-61.21	20240603	2760	10.33	20250409	2.70	Y	236810	100	16 억	280984	N	N	0	N	N
44	20250509	140929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3045	-40	5	-1.30	83588630	27318	119.49	3085	3170	3045	4010	2160	3085	3059.84	1.66	-11157	3138	3111	3088	3061	3038	3125	3075	17	925	100	2150	5	1	16975426	517	-7.83	1.66	12	0.16	-389.00	1832.00	7850	20240603	-61.21	2760	20250409	10.33	4110	-25.91	20250320	2760	10.33	20250409	7850	-61.21	20240603	2760	10.33	20250409	2.70	Y	236810	100	16 억	280984	N	N	0	N	N
45	20250509	130928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-30	5	-0.97	70224280	22932	100.30	3085	3170	3045	4010	2160	3085	3062.28	1.66	-10866	3138	3111	3088	3061	3038	3125	3075	17	925	100	2150	5	1	16975426	519	-7.85	1.67	12	0.14	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.70	Y	236810	100	16 억	280984	N	N	0	N	N
46	20250509	120930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-30	5	-0.97	56600025	18474	80.80	3085	3170	3045	4010	2160	3085	3063.77	1.66	-9442	3138	3111	3088	3061	3038	3125	3075	17	925	100	2150	5	1	16975426	519	-7.85	1.67	12	0.11	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.70	Y	236810	100	16 억	280984	N	N	0	N	N
47	20250509	110926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3055	-30	5	-0.97	51817090	16912	73.97	3085	3170	3045	4010	2160	3085	3063.92	1.66	-8262	3138	3111	3088	3061	3038	3125	3075	17	925	100	2150	5	1	16975426	519	-7.85	1.67	12	0.10	-389.00	1832.00	7850	20240603	-61.08	2760	20250409	10.69	4110	-25.67	20250320	2760	10.69	20250409	7850	-61.08	20240603	2760	10.69	20250409	2.70	Y	236810	100	16 억	280984	N	N	0	N	N
48	20250509	100930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3060	-25	5	-0.81	41062620	13391	58.57	3085	3170	3045	4010	2160	3085	3066.43	1.66	-7399	3138	3111	3088	3061	3038	3125	3075	17	925	100	2150	5	1	16975426	519	-7.87	1.67	12	0.08	-389.00	1832.00	7850	20240603	-61.02	2760	20250409	10.87	4110	-25.55	20250320	2760	10.87	20250409	7850	-61.02	20240603	2760	10.87	20250409	2.70	Y	236810	100	16 억	280984	N	N	0	N	N
49	20250509	090933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-20	5	-0.65	2883735	937	4.10	3085	3110	3065	4010	2160	3085	3077.63	1.66	-535	3138	3111	3088	3061	3038	3125	3075	17	925	100	2150	5	1	16975426	520	-7.88	1.67	12	0.01	-389.00	1832.00	7850	20240603	-60.96	2760	20250409	11.05	4110	-25.43	20250320	2760	11.05	20250409	7850	-60.96	20240603	2760	11.05	20250409	2.70	Y	236810	100	16 억	280984	N	N	0	N	N
50	20250508	160916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	5	2	0.16	70210741	22807	59.49	3080	3115	3065	4000	2160	3080	3078.47	1.70	-8375	3133	3106	3073	3046	3013	3090	3030	17	920	100	2150	5	1	16975426	524	-7.93	1.68	12	0.13	-389.00	1832.00	7850	20240603	-60.70	2760	20250409	11.78	4110	-24.94	20250320	2760	11.78	20250409	7850	-60.70	20240603	2760	11.78	20250409	2.69	Y	236810	100	16 억	289359	N	N	5400	N	N
51	20250508	150928	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3072	-8	5	-0.26	66294294	21536	56.18	3080	3115	3065	4000	2160	3080	3078.30	1.70	-7979	3133	3106	3073	3046	3013	3090	3030	17	920	100	2150	5	1	16975426	521	-7.90	1.68	12	0.13	-389.00	1832.00	7850	20240603	-60.87	2760	20250409	11.30	4110	-25.26	20250320	2760	11.30	20250409	7850	-60.87	20240603	2760	11.30	20250409	2.69	Y	236810	100	16 억	289359	N	N	5400	N	N
52	20250508	140924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3070	-10	5	-0.32	54372145	17652	46.05	3080	3115	3065	4000	2160	3080	3080.23	1.70	-7094	3133	3106	3073	3046	3013	3090	3030	17	920	100	2150	5	1	16975426	521	-7.89	1.68	12	0.10	-389.00	1832.00	7850	20240603	-60.89	2760	20250409	11.23	4110	-25.30	20250320	2760	11.23	20250409	7850	-60.89	20240603	2760	11.23	20250409	2.69	Y	236810	100	16 억	289359	N	N	5400	N	N
53	20250508	130925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3075	-5	5	-0.16	46467070	15076	39.33	3080	3115	3065	4000	2160	3080	3082.19	1.70	-6275	3133	3106	3073	3046	3013	3090	3030	17	920	100	2150	5	1	16975426	522	-7.90	1.68	12	0.09	-389.00	1832.00	7850	20240603	-60.83	2760	20250409	11.41	4110	-25.18	20250320	2760	11.41	20250409	7850	-60.83	20240603	2760	11.41	20250409	2.69	Y	236810	100	16 억	289359	N	N	5400	N	N
54	20250508	120924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	5	2	0.16	43272265	14038	36.62	3080	3115	3065	4000	2160	3080	3082.51	1.70	-6276	3133	3106	3073	3046	3013	3090	3030	17	920	100	2150	5	1	16975426	524	-7.93	1.68	12	0.08	-389.00	1832.00	7850	20240603	-60.70	2760	20250409	11.78	4110	-24.94	20250320	2760	11.78	20250409	7850	-60.70	20240603	2760	11.78	20250409	2.69	Y	236810	100	16 억	289359	N	N	5400	N	N
55	20250508	110922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3065	-15	5	-0.49	35008055	11352	29.61	3080	3115	3065	4000	2160	3080	3083.87	1.70	-5222	3133	3106	3073	3046	3013	3090	3030	17	920	100	2150	5	1	16975426	520	-7.88	1.67	12	0.07	-389.00	1832.00	7850	20240603	-60.96	2760	20250409	11.05	4110	-25.43	20250320	2760	11.05	20250409	7850	-60.96	20240603	2760	11.05	20250409	2.69	Y	236810	100	16 억	289359	N	N	5400	N	N
56	20250508	100923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	5	2	0.16	19296355	6246	16.29	3080	3110	3080	4000	2160	3080	3089.39	1.70	-733	3133	3106	3073	3046	3013	3090	3030	17	920	100	2150	5	1	16975426	524	-7.93	1.68	12	0.04	-389.00	1832.00	7850	20240603	-60.70	2760	20250409	11.78	4110	-24.94	20250320	2760	11.78	20250409	7850	-60.70	20240603	2760	11.78	20250409	2.69	Y	236810	100	16 억	289359	N	N	5400	N	N
57	20250508	090926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	0	3	0.00	7654135	2477	6.46	3080	3105	3080	4000	2160	3080	3090.08	1.70	-1848	3133	3106	3073	3046	3013	3090	3030	17	920	100	2150	5	1	16975426	523	-7.92	1.68	12	0.01	-389.00	1832.00	7850	20240603	-60.76	2760	20250409	11.59	4110	-25.06	20250320	2760	11.59	20250409	7850	-60.76	20240603	2760	11.59	20250409	2.69	Y	236810	100	16 억	289359	N	N	5400	N	N
58	20250502	160912	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-20	5	-0.65	117586125	38053	68.14	3075	3155	3065	4030	2170	3100	3090.06	1.71	-3742	3213	3156	3123	3066	3033	3140	3050	17	930	100	2170	5	1	16975426	523	-7.92	1.68	12	0.22	-389.00	1832.00	7850	20240603	-60.76	2760	20250409	11.59	4110	-25.06	20250320	2760	11.59	20250409	7850	-60.76	20240603	2760	11.59	20250409	2.74	Y	236810	100	16 억	290128	N	N	0	N	N
59	20250502	150923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3080	-20	5	-0.65	95023890	30707	54.99	3075	3155	3075	4030	2170	3100	3094.54	1.71	-3370	3213	3156	3123	3066	3033	3140	3050	17	930	100	2170	5	1	16975426	523	-7.92	1.68	12	0.18	-389.00	1832.00	7850	20240603	-60.76	2760	20250409	11.59	4110	-25.06	20250320	2760	11.59	20250409	7850	-60.76	20240603	2760	11.59	20250409	2.74	Y	236810	100	16 억	290128	N	N	0	N	N
60	20250502	140923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-5	5	-0.16	81644920	26373	47.23	3075	3155	3075	4030	2170	3100	3095.78	1.71	-2159	3213	3156	3123	3066	3033	3140	3050	17	930	100	2170	5	1	16975426	525	-7.96	1.69	12	0.16	-389.00	1832.00	7850	20240603	-60.57	2760	20250409	12.14	4110	-24.70	20250320	2760	12.14	20250409	7850	-60.57	20240603	2760	12.14	20250409	2.74	Y	236810	100	16 억	290128	N	N	0	N	N
61	20250502	130922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	0	3	0.00	74182265	23964	42.91	3075	3155	3075	4030	2170	3100	3095.57	1.71	-1097	3213	3156	3123	3066	3033	3140	3050	17	930	100	2170	5	1	16975426	526	-7.97	1.69	12	0.14	-389.00	1832.00	7850	20240603	-60.51	2760	20250409	12.32	4110	-24.57	20250320	2760	12.32	20250409	7850	-60.51	20240603	2760	12.32	20250409	2.74	Y	236810	100	16 억	290128	N	N	0	N	N
62	20250502	120922	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3100	0	3	0.00	65379905	21129	37.84	3075	3155	3075	4030	2170	3100	3094.32	1.71	988	3213	3156	3123	3066	3033	3140	3050	17	930	100	2170	5	1	16975426	526	-7.97	1.69	12	0.12	-389.00	1832.00	7850	20240603	-60.51	2760	20250409	12.32	4110	-24.57	20250320	2760	12.32	20250409	7850	-60.51	20240603	2760	12.32	20250409	2.74	Y	236810	100	16 억	290128	N	N	0	N	N
63	20250502	110921	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3095	-5	5	-0.16	56059985	18122	32.45	3075	3155	3075	4030	2170	3100	3093.48	1.71	1036	3213	3156	3123	3066	3033	3140	3050	17	930	100	2170	5	1	16975426	525	-7.96	1.69	12	0.11	-389.00	1832.00	7850	20240603	-60.57	2760	20250409	12.14	4110	-24.70	20250320	2760	12.14	20250409	7850	-60.57	20240603	2760	12.14	20250409	2.74	Y	236810	100	16 억	290128	N	N	0	N	N
64	20250502	100919	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3125	25	2	0.81	45800920	14818	26.53	3075	3155	3075	4030	2170	3100	3090.90	1.71	1049	3213	3156	3123	3066	3033	3140	3050	17	930	100	2170	5	1	16975426	530	-8.03	1.71	12	0.09	-389.00	1832.00	7850	20240603	-60.19	2760	20250409	13.22	4110	-23.97	20250320	2760	13.22	20250409	7850	-60.19	20240603	2760	13.22	20250409	2.74	Y	236810	100	16 억	290128	N	N	0	N	N
65	20250502	090923	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	3085	-15	5	-0.48	22879785	7431	13.31	3075	3155	3075	4030	2170	3100	3078.96	1.71	-358	3213	3156	3123	3066	3033	3140	3050	17	930	100	2170	5	1	16975426	524	-7.93	1.68	12	0.04	-389.00	1832.00	7850	20240603	-60.70	2760	20250409	11.78	4110	-24.94	20250320	2760	11.78	20250409	7850	-60.70	20240603	2760	11.78	20250409	2.74	Y	236810	100	16 억	290128	N	N	0	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History