KissMeData/246250/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	marketWarningCode	shortOverheated
2	20250516	160829	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2635	50	2	1.93	1837095595	688449	71.09	2650	2740	2590	3360	1810	2585	2669.54	1.14	-409	2671	2627	2541	2497	2411	2650	2520	77	775	500	1550	5	1	15348206	404	119.77	3.01	12	4.49	22.00	874.00	5430	20240812	-51.47	1431	20250409	84.14	3120	-15.54	20250514	1431	84.14	20250409	5430	-51.47	20240812	1431	84.14	20250409	2.31	Y	246250	500	76 억	174946	N	N	409	N	00	Y
3	20250516	150845	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2590	5	2	0.19	1601165600	598912	61.84	2650	2740	2590	3360	1810	2585	2673.47	1.14	-409	2671	2627	2541	2497	2411	2650	2520	77	775	500	1550	5	1	15348206	398	117.73	2.96	12	3.90	22.00	874.00	5430	20240812	-52.30	1431	20250409	80.99	3120	-16.99	20250514	1431	80.99	20250409	5430	-52.30	20240812	1431	80.99	20250409	2.31	Y	246250	500	76 억	174946	N	N	5250	N	00	Y
4	20250516	140840	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	45	2	1.74	1413928880	526919	54.41	2650	2740	2610	3360	1810	2585	2683.41	1.14	-409	2671	2627	2541	2497	2411	2650	2520	77	775	500	1550	5	1	15348206	404	119.55	3.01	12	3.43	22.00	874.00	5430	20240812	-51.57	1431	20250409	83.79	3120	-15.71	20250514	1431	83.79	20250409	5430	-51.57	20240812	1431	83.79	20250409	2.31	Y	246250	500	76 억	174946	N	N	5250	N	00	Y
5	20250516	130838	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	45	2	1.74	1238947620	460059	47.50	2650	2740	2630	3360	1810	2585	2693.04	1.14	-409	2671	2627	2541	2497	2411	2650	2520	77	775	500	1550	5	1	15348206	404	119.55	3.01	12	3.00	22.00	874.00	5430	20240812	-51.57	1431	20250409	83.79	3120	-15.71	20250514	1431	83.79	20250409	5430	-51.57	20240812	1431	83.79	20250409	2.31	Y	246250	500	76 억	174946	N	N	5250	N	00	Y
6	20250516	120842	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2630	45	2	1.74	1097377940	406985	42.02	2650	2740	2630	3360	1810	2585	2696.38	1.14	-409	2671	2627	2541	2497	2411	2650	2520	77	775	500	1550	5	1	15348206	404	119.55	3.01	12	2.65	22.00	874.00	5430	20240812	-51.57	1431	20250409	83.79	3120	-15.71	20250514	1431	83.79	20250409	5430	-51.57	20240812	1431	83.79	20250409	2.31	Y	246250	500	76 억	174946	N	N	5250	N	00	Y
7	20250516	110807	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2695	110	2	4.26	943906210	348846	36.02	2650	2740	2650	3360	1810	2585	2705.83	1.14	-409	2671	2627	2541	2497	2411	2650	2520	77	775	500	1550	5	1	15348206	414	122.50	3.08	12	2.27	22.00	874.00	5430	20240812	-50.37	1431	20250409	88.33	3120	-13.62	20250514	1431	88.33	20250409	5430	-50.37	20240812	1431	88.33	20250409	2.31	Y	246250	500	76 억	174946	N	N	5250	N	00	Y
8	20250516	100833	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2740	155	2	6.00	694334185	256866	26.52	2650	2740	2650	3360	1810	2585	2703.14	1.14	-409	2671	2627	2541	2497	2411	2650	2520	77	775	500	1550	5	1	15348206	421	124.55	3.14	12	1.67	22.00	874.00	5430	20240812	-49.54	1431	20250409	91.47	3120	-12.18	20250514	1431	91.47	20250409	5430	-49.54	20240812	1431	91.47	20250409	2.31	Y	246250	500	76 억	174946	N	N	5250	N	00	Y
9	20250516	090844	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2650	65	2	2.51	123786185	46714	4.82	2650	2650	2650	3360	1810	2585	2650.00	1.14	-409	2671	2627	2541	2497	2411	2650	2520	77	775	500	1550	5	1	15348206	407	120.45	3.03	12	0.30	22.00	874.00	5430	20240812	-51.20	1431	20250409	85.19	3120	-15.06	20250514	1431	85.19	20250409	5430	-51.20	20240812	1431	85.19	20250409	2.31	Y	246250	500	76 억	174946	N	N	5250	N	00	Y
10	20250515	160944	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2585	35	2	1.37	2353676660	939118	3.24	2455	2585	2455	3315	1785	2550	2504.93	1.17	-11918	3313	2931	2738	2356	2163	2835	2260	77	765	500	1530	5	1	15348206	397	117.50	2.96	12	6.12	22.00	874.00	5430	20240812	-52.39	1431	20250409	80.64	3120	-17.15	20250514	1431	80.64	20250409	5430	-52.39	20240812	1431	80.64	20250409	2.58	Y	246250	500	76 억	179148	N	N	5250	N	01	Y
11	20250515	150956	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	0	3	0.00	2116249580	847270	2.92	2455	2575	2455	3315	1785	2550	2497.72	1.17	-8469	3313	2931	2738	2356	2163	2835	2260	77	765	500	1530	5	1	15348206	391	115.91	2.92	12	5.52	22.00	874.00	5430	20240812	-53.04	1431	20250409	78.20	3120	-18.27	20250514	1431	78.20	20250409	5430	-53.04	20240812	1431	78.20	20250409	2.58	Y	246250	500	76 억	179148	N	N	443	N	01	Y
12	20250515	140956	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2575	25	2	0.98	1899726410	762524	2.63	2455	2575	2455	3315	1785	2550	2491.35	1.17	-8469	3313	2931	2738	2356	2163	2835	2260	77	765	500	1530	5	1	15348206	395	117.05	2.95	12	4.97	22.00	874.00	5430	20240812	-52.58	1431	20250409	79.94	3120	-17.47	20250514	1431	79.94	20250409	5430	-52.58	20240812	1431	79.94	20250409	2.58	Y	246250	500	76 억	179148	N	N	443	N	01	Y
13	20250515	130953	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	-5	5	-0.20	1663632550	670516	2.31	2455	2545	2455	3315	1785	2550	2481.11	1.17	-7452	3313	2931	2738	2356	2163	2835	2260	77	765	500	1530	5	1	15348206	391	115.68	2.91	12	4.37	22.00	874.00	5430	20240812	-53.13	1431	20250409	77.85	3120	-18.43	20250514	1431	77.85	20250409	5430	-53.13	20240812	1431	77.85	20250409	2.58	Y	246250	500	76 억	179148	N	N	443	N	01	Y
14	20250515	120956	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2480	-70	5	-2.75	1520538750	613908	2.12	2455	2525	2455	3315	1785	2550	2476.80	1.17	-7452	3313	2931	2738	2356	2163	2835	2260	77	765	500	1530	5	1	15348206	381	112.73	2.84	12	4.00	22.00	874.00	5430	20240812	-54.33	1431	20250409	73.31	3120	-20.51	20250514	1431	73.31	20250409	5430	-54.33	20240812	1431	73.31	20250409	2.58	Y	246250	500	76 억	179148	N	N	443	N	01	Y
15	20250515	110956	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2495	-55	5	-2.16	1359909150	549138	1.90	2455	2525	2455	3315	1785	2550	2476.42	1.17	-7452	3313	2931	2738	2356	2163	2835	2260	77	765	500	1530	5	1	15348206	383	113.41	2.85	12	3.58	22.00	874.00	5430	20240812	-54.05	1431	20250409	74.35	3120	-20.03	20250514	1431	74.35	20250409	5430	-54.05	20240812	1431	74.35	20250409	2.58	Y	246250	500	76 억	179148	N	N	443	N	01	Y
16	20250515	100955	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2525	-25	5	-0.98	1018987745	411609	1.42	2455	2525	2455	3315	1785	2550	2475.59	1.17	-7452	3313	2931	2738	2356	2163	2835	2260	77	765	500	1530	5	1	15348206	388	114.77	2.89	12	2.68	22.00	874.00	5430	20240812	-53.50	1431	20250409	76.45	3120	-19.07	20250514	1431	76.45	20250409	5430	-53.50	20240812	1431	76.45	20250409	2.58	Y	246250	500	76 억	179148	N	N	443	N	01	Y
17	20250515	091000	59	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2455	-95	5	-3.73	233182515	94976	0.33	2455	2455	2455	3315	1785	2550	2455.00	1.17	-16953	3313	2931	2738	2356	2163	2835	2260	77	765	500	1530	5	1	15348206	377	111.59	2.81	12	0.62	22.00	874.00	5430	20240812	-54.79	1431	20250409	71.56	3120	-21.31	20250514	1431	71.56	20250409	5430	-54.79	20240812	1431	71.56	20250409	2.58	Y	246250	500	76 억	179148	N	N	443	N	01	Y
18	20250514	160951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2550	5	2	0.20	83105364338	28868209	113.75	2615	3120	2545	3305	1785	2545	2879.13	0.16	111224	2915	2730	2360	2175	1805	2822	2267	77	760	500	1520	5	1	15348206	391	115.91	2.92	12	188.09	22.00	874.00	5430	20240812	-53.04	1431	20250409	78.20	3120	-18.27	20250514	1431	78.20	20250409	5430	-53.04	20240812	1431	78.20	20250409	2.05	Y	246250	500	76 억	24430	N	N	443	N	00	N
19	20250514	150956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2600	55	2	2.16	81937591080	28415226	111.96	2615	3120	2545	3305	1785	2545	2883.58	0.16	15350	2915	2730	2360	2175	1805	2822	2267	77	760	500	1520	5	1	15348206	399	118.18	2.97	12	185.14	22.00	874.00	5430	20240812	-52.12	1431	20250409	81.69	3120	-16.67	20250514	1431	81.69	20250409	5430	-52.12	20240812	1431	81.69	20250409	2.05	Y	246250	500	76 억	24430	N	N	11726	N	00	N
20	20250514	140954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2820	275	2	10.81	78100473855	26995036	106.37	2615	3120	2545	3305	1785	2545	2893.14	0.16	-22429	2915	2730	2360	2175	1805	2822	2267	77	760	500	1520	5	1	15348206	433	128.18	3.23	12	175.88	22.00	874.00	5430	20240812	-48.07	1431	20250409	97.06	3120	-9.62	20250514	1431	97.06	20250409	5430	-48.07	20240812	1431	97.06	20250409	2.05	Y	246250	500	76 억	24430	N	N	11726	N	00	N
21	20250514	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	315	2	12.38	72618180888	25095967	98.89	2615	3120	2545	3305	1785	2545	2893.62	0.16	-10582	2915	2730	2360	2175	1805	2822	2267	77	760	500	1520	5	1	15348206	439	130.00	3.27	12	163.51	22.00	874.00	5430	20240812	-47.33	1431	20250409	99.86	3120	-8.33	20250514	1431	99.86	20250409	5430	-47.33	20240812	1431	99.86	20250409	2.05	Y	246250	500	76 억	24430	N	N	11726	N	00	N
22	20250514	120954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2860	315	2	12.38	67499141099	23317831	91.88	2615	3120	2545	3305	1785	2545	2894.74	0.16	-9841	2915	2730	2360	2175	1805	2822	2267	77	760	500	1520	5	1	15348206	439	130.00	3.27	12	151.93	22.00	874.00	5430	20240812	-47.33	1431	20250409	99.86	3120	-8.33	20250514	1431	99.86	20250409	5430	-47.33	20240812	1431	99.86	20250409	2.05	Y	246250	500	76 억	24430	N	N	11726	N	00	N
23	20250514	110952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2880	335	2	13.16	64156170525	22161065	87.32	2615	3120	2545	3305	1785	2545	2895.00	0.16	-16831	2915	2730	2360	2175	1805	2822	2267	77	760	500	1520	5	1	15348206	442	130.91	3.30	12	144.39	22.00	874.00	5430	20240812	-46.96	1431	20250409	101.26	3120	-7.69	20250514	1431	101.26	20250409	5430	-46.96	20240812	1431	101.26	20250409	2.05	Y	246250	500	76 억	24430	N	N	11726	N	00	N
24	20250514	100954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2980	435	2	17.09	51079515730	17821395	70.22	2615	3110	2545	3305	1785	2545	2866.19	0.16	14943	2915	2730	2360	2175	1805	2822	2267	77	760	500	1520	5	1	15348206	457	135.45	3.41	12	116.11	22.00	874.00	5430	20240812	-45.12	1431	20250409	108.25	3110	-4.18	20250514	1431	108.25	20250409	5430	-45.12	20240812	1431	108.25	20250409	2.05	Y	246250	500	76 억	24430	N	N	11726	N	00	N
25	20250514	090959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2605	60	2	2.36	6613034727	2526563	9.96	2615	2745	2545	3305	1785	2545	2617.40	0.16	12355	2915	2730	2360	2175	1805	2822	2267	77	760	500	1520	5	1	15348206	400	118.41	2.98	12	16.46	22.00	874.00	5430	20240812	-52.03	1431	20250409	82.04	2745	-5.10	20250514	1431	82.04	20250409	5430	-52.03	20240812	1431	82.04	20250409	2.05	Y	246250	500	76 억	24430	N	N	11726	N	00	N
26	20250513	160935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2545	585	1	29.85	59985292121	25370351	213.56	2030	2545	1990	2545	1372	1960	2364.39	0.46	-47335	2706	2332	2146	1772	1586	2240	1680	77	585	500	1170	5	1	15348206	391	115.68	2.91	12	165.30	22.00	874.00	5430	20240812	-53.13	1431	20250409	77.85	2545	0.00	20250513	1431	77.85	20250409	5430	-53.13	20240812	1431	77.85	20250409	2.45	Y	246250	500	76 억	69881	N	N	11726	N	00	N
27	20250513	150948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2350	390	2	19.90	54548666982	23205595	195.33	2030	2545	1990	2545	1372	1960	2350.69	0.46	-39558	2706	2332	2146	1772	1586	2240	1680	77	585	500	1170	5	1	15348206	361	106.82	2.69	12	151.19	22.00	874.00	5430	20240812	-56.72	1431	20250409	64.22	2545	-7.66	20250513	1431	64.22	20250409	5430	-56.72	20240812	1431	64.22	20250409	2.45	Y	246250	500	76 억	69881	N	N	18910	N	00	N
28	20250513	140948	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2220	260	2	13.27	42004802163	17977680	151.33	2030	2545	1990	2545	1372	1960	2336.53	0.46	-6776	2706	2332	2146	1772	1586	2240	1680	77	585	500	1170	5	1	15348206	341	100.91	2.54	12	117.13	22.00	874.00	5430	20240812	-59.12	1431	20250409	55.14	2545	-12.77	20250513	1431	55.14	20250409	5430	-59.12	20240812	1431	55.14	20250409	2.45	Y	246250	500	76 억	69881	N	N	18910	N	00	N
29	20250513	130950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2315	355	2	18.11	37204069463	15847866	133.40	2030	2545	1990	2545	1372	1960	2347.61	0.46	30562	2706	2332	2146	1772	1586	2240	1680	77	585	500	1170	5	1	15348206	355	105.23	2.65	12	103.26	22.00	874.00	5430	20240812	-57.37	1431	20250409	61.77	2545	-9.04	20250513	1431	61.77	20250409	5430	-57.37	20240812	1431	61.77	20250409	2.45	Y	246250	500	76 억	69881	N	N	18910	N	00	N
30	20250513	120953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2405	445	2	22.70	34042736397	14515811	122.19	2030	2545	1990	2545	1372	1960	2345.26	0.46	50264	2706	2332	2146	1772	1586	2240	1680	77	585	500	1170	5	1	15348206	369	109.32	2.75	12	94.58	22.00	874.00	5430	20240812	-55.71	1431	20250409	68.06	2545	-5.50	20250513	1431	68.06	20250409	5430	-55.71	20240812	1431	68.06	20250409	2.45	Y	246250	500	76 억	69881	N	N	18910	N	00	N
31	20250513	110951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2355	395	2	20.15	28823092842	12301234	103.55	2030	2545	1990	2545	1372	1960	2343.15	0.46	-12483	2706	2332	2146	1772	1586	2240	1680	77	585	500	1170	5	1	15348206	361	107.05	2.69	12	80.15	22.00	874.00	5430	20240812	-56.63	1431	20250409	64.57	2545	-7.47	20250513	1431	64.57	20250409	5430	-56.63	20240812	1431	64.57	20250409	2.45	Y	246250	500	76 억	69881	N	N	18910	N	00	N
32	20250513	100952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2380	420	2	21.43	14959509728	6644154	55.93	2030	2420	1990	2545	1372	1960	2251.60	0.46	-46193	2706	2332	2146	1772	1586	2240	1680	77	585	500	1170	5	1	15348206	365	108.18	2.72	12	43.29	22.00	874.00	5430	20240812	-56.17	1431	20250409	66.32	2520	-5.56	20250512	1431	66.32	20250409	5430	-56.17	20240812	1431	66.32	20250409	2.45	Y	246250	500	76 억	69881	N	N	18910	N	00	N
33	20250513	090956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2085	125	2	6.38	1159741452	566626	4.77	2030	2130	1990	2545	1372	1960	2046.98	0.46	36743	2706	2332	2146	1772	1586	2240	1680	77	585	500	1170	5	1	15348206	320	94.77	2.39	12	3.69	22.00	874.00	5430	20240812	-61.60	1431	20250409	45.70	2520	-17.26	20250512	1431	45.70	20250409	5430	-61.60	20240812	1431	45.70	20250409	2.45	Y	246250	500	76 억	69881	N	N	18910	N	00	N
34	20250512	160932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1960	-155	5	-7.33	26729539205	11834836	409.61	2385	2520	1960	2745	1485	2115	2258.80	2.53	-313832	2403	2258	1970	1825	1537	2331	1898	77	630	500	1260	1	1	15348206	301	89.09	2.24	12	77.11	22.00	874.00	5430	20240812	-63.90	1431	20250409	36.97	2520	-22.22	20250512	1431	36.97	20250409	5430	-63.90	20240812	1431	36.97	20250409	2.59	Y	246250	500	76 억	388757	N	N	18910	N	00	N
35	20250512	150942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1998	-117	5	-5.53	26144969099	11538086	399.34	2385	2520	1997	2745	1485	2115	2265.97	2.53	-311176	2403	2258	1970	1825	1537	2331	1898	77	630	500	1260	1	1	15348206	307	90.82	2.29	12	75.18	22.00	874.00	5430	20240812	-63.20	1431	20250409	39.62	2520	-20.71	20250512	1431	39.62	20250409	5430	-63.20	20240812	1431	39.62	20250409	2.59	Y	246250	500	76 억	388757	N	N	6777	N	00	N
36	20250512	140940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-15	5	-0.71	25331886251	11144586	385.72	2385	2520	2025	2745	1485	2115	2273.02	2.53	-316576	2403	2258	1970	1825	1537	2331	1898	77	630	500	1260	5	1	15348206	322	95.45	2.40	12	72.61	22.00	874.00	5430	20240812	-61.33	1431	20250409	46.75	2520	-16.67	20250512	1431	46.75	20250409	5430	-61.33	20240812	1431	46.75	20250409	2.59	Y	246250	500	76 억	388757	N	N	6777	N	00	N
37	20250512	130940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	20	2	0.95	23758336103	10396717	359.84	2385	2520	2025	2745	1485	2115	2285.18	2.53	-267384	2403	2258	1970	1825	1537	2331	1898	77	630	500	1260	5	1	15348206	328	97.05	2.44	12	67.74	22.00	874.00	5430	20240812	-60.68	1431	20250409	49.20	2520	-15.28	20250512	1431	49.20	20250409	5430	-60.68	20240812	1431	49.20	20250409	2.59	Y	246250	500	76 억	388757	N	N	6777	N	00	N
38	20250512	120940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2240	125	2	5.91	19669565326	8539340	295.55	2385	2520	2025	2745	1485	2115	2303.41	2.53	-165089	2403	2258	1970	1825	1537	2331	1898	77	630	500	1260	5	1	15348206	344	101.82	2.56	12	55.64	22.00	874.00	5430	20240812	-58.75	1431	20250409	56.53	2520	-11.11	20250512	1431	56.53	20250409	5430	-58.75	20240812	1431	56.53	20250409	2.59	Y	246250	500	76 억	388757	N	N	6777	N	00	N
39	20250512	110939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2160	45	2	2.13	7709926328	3533284	122.29	2385	2395	2025	2745	1485	2115	2182.09	2.53	-140557	2403	2258	1970	1825	1537	2331	1898	77	630	500	1260	5	1	15348206	332	98.18	2.47	12	23.02	22.00	874.00	5430	20240812	-60.22	1431	20250409	50.94	2395	-9.81	20250512	1431	50.94	20250409	5430	-60.22	20240812	1431	50.94	20250409	2.59	Y	246250	500	76 억	388757	N	N	6777	N	00	N
40	20250512	100938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2135	20	2	0.95	6331104960	2895060	100.20	2385	2395	2025	2745	1485	2115	2186.86	2.53	-111746	2403	2258	1970	1825	1537	2331	1898	77	630	500	1260	5	1	15348206	328	97.05	2.44	12	18.86	22.00	874.00	5430	20240812	-60.68	1431	20250409	49.20	2395	-10.86	20250512	1431	49.20	20250409	5430	-60.68	20240812	1431	49.20	20250409	2.59	Y	246250	500	76 억	388757	N	N	6777	N	00	N
41	20250512	090940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2100	-15	5	-0.71	2462208234	1105591	38.27	2385	2395	2025	2745	1485	2115	2227.05	2.53	-29123	2403	2258	1970	1825	1537	2331	1898	77	630	500	1260	5	1	15348206	322	95.45	2.40	12	7.20	22.00	874.00	5430	20240812	-61.33	1431	20250409	46.75	2395	-12.32	20250512	1431	46.75	20250409	5430	-61.33	20240812	1431	46.75	20250409	2.59	Y	246250	500	76 억	388757	N	N	6777	N	00	N
42	20250509	160931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	488	1	29.99	5797530577	2888373	4038.95	1690	2115	1682	2115	1139	1627	2007.19	2.61	-13927	1661	1644	1612	1595	1563	1652	1603	77	488	500	970	5	1	15348206	325	96.14	2.42	12	18.82	22.00	874.00	5430	20240812	-61.05	1431	20250409	47.80	2145	-1.40	20250108	1431	47.80	20250409	5430	-61.05	20240812	1431	47.80	20250409	2.71	Y	246250	500	76 억	401155	N	N	6777	N	00	N
43	20250509	150942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	488	1	29.99	5794330582	2886860	4036.83	1690	2115	1682	2115	1139	1627	2007.14	2.61	-13927	1661	1644	1612	1595	1563	1652	1603	77	488	500	970	5	1	15348206	325	96.14	2.42	12	18.81	22.00	874.00	5430	20240812	-61.05	1431	20250409	47.80	2145	-1.40	20250108	1431	47.80	20250409	5430	-61.05	20240812	1431	47.80	20250409	2.71	Y	246250	500	76 억	401155	N	N	1171	N	00	N
44	20250509	140938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	488	1	29.99	5588904862	2789732	3901.01	1690	2115	1682	2115	1139	1627	2003.38	2.61	-13927	1661	1644	1612	1595	1563	1652	1603	77	488	500	970	5	1	15348206	325	96.14	2.42	12	18.18	22.00	874.00	5430	20240812	-61.05	1431	20250409	47.80	2145	-1.40	20250108	1431	47.80	20250409	5430	-61.05	20240812	1431	47.80	20250409	2.71	Y	246250	500	76 억	401155	N	N	1171	N	00	N
45	20250509	130937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	488	1	29.99	5208486157	2609865	3649.50	1690	2115	1682	2115	1139	1627	1995.69	2.61	-13927	1661	1644	1612	1595	1563	1652	1603	77	488	500	970	5	1	15348206	325	96.14	2.42	12	17.00	22.00	874.00	5430	20240812	-61.05	1431	20250409	47.80	2145	-1.40	20250108	1431	47.80	20250409	5430	-61.05	20240812	1431	47.80	20250409	2.71	Y	246250	500	76 억	401155	N	N	1171	N	00	N
46	20250509	120939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	488	1	29.99	5204605132	2608030	3646.93	1690	2115	1682	2115	1139	1627	1995.61	2.61	-13927	1661	1644	1612	1595	1563	1652	1603	77	488	500	970	5	1	15348206	325	96.14	2.42	12	16.99	22.00	874.00	5430	20240812	-61.05	1431	20250409	47.80	2145	-1.40	20250108	1431	47.80	20250409	5430	-61.05	20240812	1431	47.80	20250409	2.71	Y	246250	500	76 억	401155	N	N	1171	N	00	N
47	20250509	110935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	488	1	29.99	5183241517	2597929	3632.81	1690	2115	1682	2115	1139	1627	1995.14	2.61	-13927	1661	1644	1612	1595	1563	1652	1603	77	488	500	970	5	1	15348206	325	96.14	2.42	12	16.93	22.00	874.00	5430	20240812	-61.05	1431	20250409	47.80	2145	-1.40	20250108	1431	47.80	20250409	5430	-61.05	20240812	1431	47.80	20250409	2.71	Y	246250	500	76 억	401155	N	N	1171	N	00	N
48	20250509	100939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2115	488	1	29.99	4384841707	2220435	3104.94	1690	2115	1682	2115	1139	1627	1974.77	2.61	-7150	1661	1644	1612	1595	1563	1652	1603	77	488	500	970	5	1	15348206	325	96.14	2.42	12	14.47	22.00	874.00	5430	20240812	-61.05	1431	20250409	47.80	2145	-1.40	20250108	1431	47.80	20250409	5430	-61.05	20240812	1431	47.80	20250409	2.71	Y	246250	500	76 억	401155	N	N	1171	N	00	N
49	20250509	090942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	2025	398	2	24.46	2488628722	1322141	1848.81	1690	2045	1682	2115	1139	1627	1882.27	2.61	-1202	1661	1644	1612	1595	1563	1652	1603	77	488	500	970	5	1	15348206	311	92.05	2.32	12	8.61	22.00	874.00	5430	20240812	-62.71	1431	20250409	41.51	2145	-5.59	20250108	1431	41.51	20250409	5430	-62.71	20240812	1431	41.51	20250409	2.71	Y	246250	500	76 억	401155	N	N	1171	N	00	N
50	20250508	160925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1627	36	2	2.26	92803851	58075	92.29	1581	1629	1580	2065	1114	1591	1597.69	2.57	7808	1661	1626	1588	1553	1515	1607	1534	77	474	500	950	1	1	15348206	250	73.95	1.86	12	0.38	22.00	874.00	5430	20240812	-70.04	1431	20250409	13.70	2145	-24.15	20250108	1431	13.70	20250409	5430	-70.04	20240812	1431	13.70	20250409	2.76	Y	246250	500	76 억	394238	N	N	1171	N	00	N
51	20250508	150936	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1619	28	2	1.76	84082821	52707	83.76	1581	1619	1580	2065	1114	1591	1595.29	2.57	7748	1661	1626	1588	1553	1515	1607	1534	77	474	500	950	1	1	15348206	248	73.59	1.85	12	0.34	22.00	874.00	5430	20240812	-70.18	1431	20250409	13.14	2145	-24.52	20250108	1431	13.14	20250409	5430	-70.18	20240812	1431	13.14	20250409	2.76	Y	246250	500	76 억	394238	N	N	2305	N	00	N
52	20250508	140933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1600	9	2	0.57	71849070	45081	71.64	1581	1611	1580	2065	1114	1591	1593.78	2.57	6605	1661	1626	1588	1553	1515	1607	1534	77	474	500	950	1	1	15348206	246	72.73	1.83	12	0.29	22.00	874.00	5430	20240812	-70.53	1431	20250409	11.81	2145	-25.41	20250108	1431	11.81	20250409	5430	-70.53	20240812	1431	11.81	20250409	2.76	Y	246250	500	76 억	394238	N	N	2305	N	00	N
53	20250508	130934	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1599	8	2	0.50	70730901	44382	70.53	1581	1611	1580	2065	1114	1591	1593.68	2.57	6564	1661	1626	1588	1553	1515	1607	1534	77	474	500	950	1	1	15348206	245	72.68	1.83	12	0.29	22.00	874.00	5430	20240812	-70.55	1431	20250409	11.74	2145	-25.45	20250108	1431	11.74	20250409	5430	-70.55	20240812	1431	11.74	20250409	2.76	Y	246250	500	76 억	394238	N	N	2305	N	00	N
54	20250508	120933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1599	8	2	0.50	54183250	33993	54.02	1581	1611	1580	2065	1114	1591	1593.95	2.57	5980	1661	1626	1588	1553	1515	1607	1534	77	474	500	950	1	1	15348206	245	72.68	1.83	12	0.22	22.00	874.00	5430	20240812	-70.55	1431	20250409	11.74	2145	-25.45	20250108	1431	11.74	20250409	5430	-70.55	20240812	1431	11.74	20250409	2.76	Y	246250	500	76 억	394238	N	N	2305	N	00	N
55	20250508	110931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1599	8	2	0.50	45612629	28621	45.48	1581	1611	1580	2065	1114	1591	1593.68	2.57	6380	1661	1626	1588	1553	1515	1607	1534	77	474	500	950	1	1	15348206	245	72.68	1.83	12	0.19	22.00	874.00	5430	20240812	-70.55	1431	20250409	11.74	2145	-25.45	20250108	1431	11.74	20250409	5430	-70.55	20240812	1431	11.74	20250409	2.76	Y	246250	500	76 억	394238	N	N	2305	N	00	N
56	20250508	100932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1600	9	2	0.57	40624655	25505	40.53	1581	1611	1580	2065	1114	1591	1592.81	2.57	5052	1661	1626	1588	1553	1515	1607	1534	77	474	500	950	1	1	15348206	246	72.73	1.83	12	0.17	22.00	874.00	5430	20240812	-70.53	1431	20250409	11.81	2145	-25.41	20250108	1431	11.81	20250409	5430	-70.53	20240812	1431	11.81	20250409	2.76	Y	246250	500	76 억	394238	N	N	2305	N	00	N
57	20250508	090935	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1586	-5	5	-0.31	10242828	6475	10.29	1581	1591	1580	2065	1114	1591	1581.90	2.57	3286	1661	1626	1588	1553	1515	1607	1534	77	474	500	950	1	1	15348206	243	72.09	1.81	12	0.04	22.00	874.00	5430	20240812	-70.79	1431	20250409	10.83	2145	-26.06	20250108	1431	10.83	20250409	5430	-70.79	20240812	1431	10.83	20250409	2.76	Y	246250	500	76 억	394238	N	N	2305	N	00	N
58	20250502	160920	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1630	-9	5	-0.55	55824027	34646	53.00	1637	1637	1600	2130	1148	1639	1610.74	2.63	-5864	1695	1666	1637	1608	1579	1652	1594	77	491	500	980	1	1	15348206	250	74.09	1.86	12	0.23	22.00	874.00	5430	20240812	-69.98	1431	20250409	13.91	2145	-24.01	20250108	1431	13.91	20250409	5430	-69.98	20240812	1431	13.91	20250409	2.85	Y	246250	500	76 억	404310	N	N	1560	N	00	N
59	20250502	150932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1621	-18	5	-1.10	53142933	32998	50.48	1637	1637	1600	2130	1148	1639	1609.92	2.63	-4955	1695	1666	1637	1608	1579	1652	1594	77	491	500	980	1	1	15348206	249	73.68	1.85	12	0.21	22.00	874.00	5430	20240812	-70.15	1431	20250409	13.28	2145	-24.43	20250108	1431	13.28	20250409	5430	-70.15	20240812	1431	13.28	20250409	2.85	Y	246250	500	76 억	404310	N	N	2460	N	00	N
60	20250502	140932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1611	-28	5	-1.71	43118444	26781	40.97	1637	1637	1600	2130	1148	1639	1609.32	2.63	-5422	1695	1666	1637	1608	1579	1652	1594	77	491	500	980	1	1	15348206	247	73.23	1.84	12	0.17	22.00	874.00	5430	20240812	-70.33	1431	20250409	12.58	2145	-24.90	20250108	1431	12.58	20250409	5430	-70.33	20240812	1431	12.58	20250409	2.85	Y	246250	500	76 억	404310	N	N	2460	N	00	N
61	20250502	130931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1606	-33	5	-2.01	40176874	24949	38.16	1637	1637	1600	2130	1148	1639	1609.60	2.63	-4330	1695	1666	1637	1608	1579	1652	1594	77	491	500	980	1	1	15348206	246	73.00	1.84	12	0.16	22.00	874.00	5430	20240812	-70.42	1431	20250409	12.23	2145	-25.13	20250108	1431	12.23	20250409	5430	-70.42	20240812	1431	12.23	20250409	2.85	Y	246250	500	76 억	404310	N	N	2460	N	00	N
62	20250502	120931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1607	-32	5	-1.95	39462363	24505	37.48	1637	1637	1600	2130	1148	1639	1609.61	2.63	-4202	1695	1666	1637	1608	1579	1652	1594	77	491	500	980	1	1	15348206	247	73.05	1.84	12	0.16	22.00	874.00	5430	20240812	-70.41	1431	20250409	12.30	2145	-25.08	20250108	1431	12.30	20250409	5430	-70.41	20240812	1431	12.30	20250409	2.85	Y	246250	500	76 억	404310	N	N	2460	N	00	N
63	20250502	110930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1611	-28	5	-1.71	33447931	20753	31.75	1637	1637	1604	2130	1148	1639	1610.84	2.63	-3917	1695	1666	1637	1608	1579	1652	1594	77	491	500	980	1	1	15348206	247	73.23	1.84	12	0.14	22.00	874.00	5430	20240812	-70.33	1431	20250409	12.58	2145	-24.90	20250108	1431	12.58	20250409	5430	-70.33	20240812	1431	12.58	20250409	2.85	Y	246250	500	76 억	404310	N	N	2460	N	00	N
64	20250502	100927	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1613	-26	5	-1.59	15122472	9352	14.31	1637	1637	1608	2130	1148	1639	1615.40	2.63	-1397	1695	1666	1637	1608	1579	1652	1594	77	491	500	980	1	1	15348206	248	73.32	1.85	12	0.06	22.00	874.00	5430	20240812	-70.29	1431	20250409	12.72	2145	-24.80	20250108	1431	12.72	20250409	5430	-70.29	20240812	1431	12.72	20250409	2.85	Y	246250	500	76 억	404310	N	N	2460	N	00	N
65	20250502	090932	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1620	-19	5	-1.16	3289828	2021	3.09	1637	1637	1618	2130	1148	1639	1622.57	2.63	-514	1695	1666	1637	1608	1579	1652	1594	77	491	500	980	1	1	15348206	249	73.64	1.85	12	0.01	22.00	874.00	5430	20240812	-70.17	1431	20250409	13.21	2145	-24.48	20250108	1431	13.21	20250409	5430	-70.17	20240812	1431	13.21	20250409	2.85	Y	246250	500	76 억	404310	N	N	2460	N	00	N

28 KiB Raw Blame History

28 KiB

Raw Blame History