KissMeData/348150/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	160942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4800	-60	5	-1.23	168461560	34635	124.90	4860	4955	4795	6310	3405	4860	4863.91	1.82	-5637	5053	4956	4903	4806	4753	4930	4780	97	1450	500	3400	5	1	19418889	932	-17.65	2.48	12	0.18	-272.00	1938.00	8920	20240709	-46.19	3730	20250407	28.69	6470	-25.81	20250409	3730	28.69	20250407	8920	-46.19	20240709	3730	28.69	20250407	1.80	Y	348150	500	97 억	354094	N	N	484	N	N
3	20250516	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4810	-50	5	-1.03	158855370	32634	117.68	4860	4955	4795	6310	3405	4860	4867.79	1.82	-5403	5053	4956	4903	4806	4753	4930	4780	97	1450	500	3400	5	1	19418889	934	-17.68	2.48	12	0.17	-272.00	1938.00	8920	20240709	-46.08	3730	20250407	28.95	6470	-25.66	20250409	3730	28.95	20250407	8920	-46.08	20240709	3730	28.95	20250407	1.80	Y	348150	500	97 억	354094	N	N	3217	N	N
4	20250516	140956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4825	-35	5	-0.72	143694765	29480	106.31	4860	4955	4795	6310	3405	4860	4874.31	1.82	-5907	5053	4956	4903	4806	4753	4930	4780	97	1450	500	3400	5	1	19418889	937	-17.74	2.49	12	0.15	-272.00	1938.00	8920	20240709	-45.91	3730	20250407	29.36	6470	-25.43	20250409	3730	29.36	20250407	8920	-45.91	20240709	3730	29.36	20250407	1.80	Y	348150	500	97 억	354094	N	N	3217	N	N
5	20250516	130953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4815	-45	5	-0.93	129861295	26608	95.95	4860	4955	4795	6310	3405	4860	4880.54	1.82	-7303	5053	4956	4903	4806	4753	4930	4780	97	1450	500	3400	5	1	19418889	935	-17.70	2.48	12	0.14	-272.00	1938.00	8920	20240709	-46.02	3730	20250407	29.09	6470	-25.58	20250409	3730	29.09	20250407	8920	-46.02	20240709	3730	29.09	20250407	1.80	Y	348150	500	97 억	354094	N	N	3217	N	N
6	20250516	120955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4820	-40	5	-0.82	117849810	24111	86.95	4860	4955	4795	6310	3405	4860	4887.80	1.82	-8691	5053	4956	4903	4806	4753	4930	4780	97	1450	500	3400	5	1	19418889	936	-17.72	2.49	12	0.12	-272.00	1938.00	8920	20240709	-45.96	3730	20250407	29.22	6470	-25.50	20250409	3730	29.22	20250407	8920	-45.96	20240709	3730	29.22	20250407	1.80	Y	348150	500	97 억	354094	N	N	3217	N	N
7	20250516	110916	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4830	-30	5	-0.62	105202370	21483	77.47	4860	4955	4820	6310	3405	4860	4897.01	1.82	-6223	5053	4956	4903	4806	4753	4930	4780	97	1450	500	3400	5	1	19418889	938	-17.76	2.49	12	0.11	-272.00	1938.00	8920	20240709	-45.85	3730	20250407	29.49	6470	-25.35	20250409	3730	29.49	20250407	8920	-45.85	20240709	3730	29.49	20250407	1.80	Y	348150	500	97 억	354094	N	N	3217	N	N
8	20250516	100942	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4850	-10	5	-0.21	100213455	20450	73.75	4860	4955	4835	6310	3405	4860	4900.41	1.82	-5549	5053	4956	4903	4806	4753	4930	4780	97	1450	500	3400	5	1	19418889	942	-17.83	2.50	12	0.11	-272.00	1938.00	8920	20240709	-45.63	3730	20250407	30.03	6470	-25.04	20250409	3730	30.03	20250407	8920	-45.63	20240709	3730	30.03	20250407	1.80	Y	348150	500	97 억	354094	N	N	3217	N	N
9	20250516	090959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4940	80	2	1.65	76493265	15580	56.18	4860	4955	4860	6310	3405	4860	4909.71	1.82	-2432	5053	4956	4903	4806	4753	4930	4780	97	1450	500	3400	5	1	19418889	959	-18.16	2.55	12	0.08	-272.00	1938.00	8920	20240709	-44.62	3730	20250407	32.44	6470	-23.65	20250409	3730	32.44	20250407	8920	-44.62	20240709	3730	32.44	20250407	1.80	Y	348150	500	97 억	354094	N	N	3217	N	N
10	20250515	161110	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-120	5	-2.41	135692175	27730	214.15	4980	5000	4850	6470	3490	4980	4893.33	1.88	-9353	5073	5026	4983	4936	4893	5005	4915	97	1490	500	3480	5	1	19418889	944	-17.87	2.51	12	0.14	-272.00	1938.00	8920	20240709	-45.52	3730	20250407	30.29	6470	-24.88	20250409	3730	30.29	20250407	8920	-45.52	20240709	3730	30.29	20250407	1.85	Y	348150	500	97 억	364723	N	N	3217	N	N
11	20250515	151124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4860	-120	5	-2.41	128704110	26292	203.04	4980	5000	4850	6470	3490	4980	4895.18	1.88	-8746	5073	5026	4983	4936	4893	5005	4915	97	1490	500	3480	5	1	19418889	944	-17.87	2.51	12	0.14	-272.00	1938.00	8920	20240709	-45.52	3730	20250407	30.29	6470	-24.88	20250409	3730	30.29	20250407	8920	-45.52	20240709	3730	30.29	20250407	1.85	Y	348150	500	97 억	364723	N	N	190	N	N
12	20250515	141124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4870	-110	5	-2.21	108796860	22196	171.41	4980	5000	4865	6470	3490	4980	4901.64	1.88	-7849	5073	5026	4983	4936	4893	5005	4915	97	1490	500	3480	5	1	19418889	946	-17.90	2.51	12	0.11	-272.00	1938.00	8920	20240709	-45.40	3730	20250407	30.56	6470	-24.73	20250409	3730	30.56	20250407	8920	-45.40	20240709	3730	30.56	20250407	1.85	Y	348150	500	97 억	364723	N	N	190	N	N
13	20250515	131121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4895	-85	5	-1.71	86036575	17530	135.38	4980	5000	4880	6470	3490	4980	4907.96	1.88	-5064	5073	5026	4983	4936	4893	5005	4915	97	1490	500	3480	5	1	19418889	951	-18.00	2.53	12	0.09	-272.00	1938.00	8920	20240709	-45.12	3730	20250407	31.23	6470	-24.34	20250409	3730	31.23	20250407	8920	-45.12	20240709	3730	31.23	20250407	1.85	Y	348150	500	97 억	364723	N	N	190	N	N
14	20250515	121123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4915	-65	5	-1.31	66635975	13566	104.76	4980	5000	4880	6470	3490	4980	4911.98	1.88	-4873	5073	5026	4983	4936	4893	5005	4915	97	1490	500	3480	5	1	19418889	954	-18.07	2.54	12	0.07	-272.00	1938.00	8920	20240709	-44.90	3730	20250407	31.77	6470	-24.03	20250409	3730	31.77	20250407	8920	-44.90	20240709	3730	31.77	20250407	1.85	Y	348150	500	97 억	364723	N	N	190	N	N
15	20250515	111124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	-80	5	-1.61	57265095	11657	90.02	4980	5000	4880	6470	3490	4980	4912.51	1.88	-4971	5073	5026	4983	4936	4893	5005	4915	97	1490	500	3480	5	1	19418889	952	-18.01	2.53	12	0.06	-272.00	1938.00	8920	20240709	-45.07	3730	20250407	31.37	6470	-24.27	20250409	3730	31.37	20250407	8920	-45.07	20240709	3730	31.37	20250407	1.85	Y	348150	500	97 억	364723	N	N	190	N	N
16	20250515	101123	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	-60	5	-1.20	45460995	9247	71.41	4980	5000	4880	6470	3490	4980	4916.30	1.88	-3674	5073	5026	4983	4936	4893	5005	4915	97	1490	500	3480	5	1	19418889	955	-18.09	2.54	12	0.05	-272.00	1938.00	8920	20240709	-44.84	3730	20250407	31.90	6470	-23.96	20250409	3730	31.90	20250407	8920	-44.84	20240709	3730	31.90	20250407	1.85	Y	348150	500	97 억	364723	N	N	190	N	N
17	20250515	091128	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4970	-10	5	-0.20	6702265	1349	10.42	4980	5000	4900	6470	3490	4980	4968.32	1.88	-610	5073	5026	4983	4936	4893	5005	4915	97	1490	500	3480	5	1	19418889	965	-18.27	2.56	12	0.01	-272.00	1938.00	8920	20240709	-44.28	3730	20250407	33.24	6470	-23.18	20250409	3730	33.24	20250407	8920	-44.28	20240709	3730	33.24	20250407	1.85	Y	348150	500	97 억	364723	N	N	190	N	N
18	20250514	161118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	20	2	0.40	64422395	12949	38.64	5030	5030	4940	6440	3475	4960	4975.09	1.86	3308	5196	5077	5001	4882	4806	5137	4942	97	1480	500	3470	5	1	19418889	967	-18.31	2.57	12	0.07	-272.00	1938.00	8920	20240709	-44.17	3730	20250407	33.51	6470	-23.03	20250409	3730	33.51	20250407	8920	-44.17	20240709	3730	33.51	20250407	1.89	Y	348150	500	97 억	360950	N	N	190	N	N
19	20250514	151124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	25	2	0.50	61106995	12283	36.65	5030	5030	4940	6440	3475	4960	4974.92	1.86	3637	5196	5077	5001	4882	4806	5137	4942	97	1480	500	3470	5	1	19418889	968	-18.33	2.57	12	0.06	-272.00	1938.00	8920	20240709	-44.11	3730	20250407	33.65	6470	-22.95	20250409	3730	33.65	20250407	8920	-44.11	20240709	3730	33.65	20250407	1.89	Y	348150	500	97 억	360950	N	N	517	N	N
20	20250514	141122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4980	20	2	0.40	57452655	11549	34.46	5030	5030	4940	6440	3475	4960	4974.69	1.86	3583	5196	5077	5001	4882	4806	5137	4942	97	1480	500	3470	5	1	19418889	967	-18.31	2.57	12	0.06	-272.00	1938.00	8920	20240709	-44.17	3730	20250407	33.51	6470	-23.03	20250409	3730	33.51	20250407	8920	-44.17	20240709	3730	33.51	20250407	1.89	Y	348150	500	97 억	360950	N	N	517	N	N
21	20250514	131122	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4995	35	2	0.71	45802505	9215	27.50	5030	5030	4940	6440	3475	4960	4970.43	1.86	2104	5196	5077	5001	4882	4806	5137	4942	97	1480	500	3470	5	1	19418889	970	-18.36	2.58	12	0.05	-272.00	1938.00	8920	20240709	-44.00	3730	20250407	33.91	6470	-22.80	20250409	3730	33.91	20250407	8920	-44.00	20240709	3730	33.91	20250407	1.89	Y	348150	500	97 억	360950	N	N	517	N	N
22	20250514	121121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	50	2	1.01	39466145	7943	23.70	5030	5030	4940	6440	3475	4960	4968.67	1.86	1940	5196	5077	5001	4882	4806	5137	4942	97	1480	500	3470	10	1	19418889	973	-18.42	2.59	12	0.04	-272.00	1938.00	8920	20240709	-43.83	3730	20250407	34.32	6470	-22.57	20250409	3730	34.32	20250407	8920	-43.83	20240709	3730	34.32	20250407	1.89	Y	348150	500	97 억	360950	N	N	517	N	N
23	20250514	111119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4970	10	2	0.20	31062860	6259	18.68	5030	5030	4940	6440	3475	4960	4962.91	1.86	892	5196	5077	5001	4882	4806	5137	4942	97	1480	500	3470	5	1	19418889	965	-18.27	2.56	12	0.03	-272.00	1938.00	8920	20240709	-44.28	3730	20250407	33.24	6470	-23.18	20250409	3730	33.24	20250407	8920	-44.28	20240709	3730	33.24	20250407	1.89	Y	348150	500	97 억	360950	N	N	517	N	N
24	20250514	101121	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4960	0	3	0.00	21394980	4314	12.87	5030	5030	4940	6440	3475	4960	4959.43	1.86	-752	5196	5077	5001	4882	4806	5137	4942	97	1480	500	3470	5	1	19418889	963	-18.24	2.56	12	0.02	-272.00	1938.00	8920	20240709	-44.39	3730	20250407	32.98	6470	-23.34	20250409	3730	32.98	20250407	8920	-44.39	20240709	3730	32.98	20250407	1.89	Y	348150	500	97 억	360950	N	N	517	N	N
25	20250514	091127	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	40	2	0.81	2084695	417	1.24	5030	5030	4965	6440	3475	4960	4999.27	1.86	-322	5196	5077	5001	4882	4806	5137	4942	97	1480	500	3470	10	1	19418889	971	-18.38	2.58	12	0.00	-272.00	1938.00	8920	20240709	-43.95	3730	20250407	34.05	6470	-22.72	20250409	3730	34.05	20250407	8920	-43.95	20240709	3730	34.05	20250407	1.89	Y	348150	500	97 억	360950	N	N	517	N	N
26	20250513	161100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4960	60	2	1.22	167203075	33511	182.34	4955	5120	4925	6370	3430	4900	4989.50	1.85	1801	5033	4966	4883	4816	4733	4925	4775	97	1470	500	3430	5	1	19418889	963	-18.24	2.56	12	0.17	-272.00	1938.00	8920	20240709	-44.39	3730	20250407	32.98	6470	-23.34	20250409	3730	32.98	20250407	8920	-44.39	20240709	3730	32.98	20250407	1.88	Y	348150	500	97 억	359261	N	N	517	N	N
27	20250513	151115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4945	45	2	0.92	154315490	30910	168.19	4955	5120	4925	6370	3430	4900	4992.41	1.85	1501	5033	4966	4883	4816	4733	4925	4775	97	1470	500	3430	5	1	19418889	960	-18.18	2.55	12	0.16	-272.00	1938.00	8920	20240709	-44.56	3730	20250407	32.57	6470	-23.57	20250409	3730	32.57	20250407	8920	-44.56	20240709	3730	32.57	20250407	1.88	Y	348150	500	97 억	359261	N	N	46	N	N
28	20250513	141115	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4935	35	2	0.71	141220030	28260	153.77	4955	5120	4925	6370	3430	4900	4997.17	1.85	-347	5033	4966	4883	4816	4733	4925	4775	97	1470	500	3430	5	1	19418889	958	-18.14	2.55	12	0.15	-272.00	1938.00	8920	20240709	-44.67	3730	20250407	32.31	6470	-23.72	20250409	3730	32.31	20250407	8920	-44.67	20240709	3730	32.31	20250407	1.88	Y	348150	500	97 억	359261	N	N	46	N	N
29	20250513	131117	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4970	70	2	1.43	129202085	25837	140.59	4955	5120	4925	6370	3430	4900	5000.66	1.85	993	5033	4966	4883	4816	4733	4925	4775	97	1470	500	3430	5	1	19418889	965	-18.27	2.56	12	0.13	-272.00	1938.00	8920	20240709	-44.28	3730	20250407	33.24	6470	-23.18	20250409	3730	33.24	20250407	8920	-44.28	20240709	3730	33.24	20250407	1.88	Y	348150	500	97 억	359261	N	N	46	N	N
30	20250513	121120	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4990	90	2	1.84	113671985	22719	123.62	4955	5120	4925	6370	3430	4900	5003.39	1.85	1265	5033	4966	4883	4816	4733	4925	4775	97	1470	500	3430	5	1	19418889	969	-18.35	2.57	12	0.12	-272.00	1938.00	8920	20240709	-44.06	3730	20250407	33.78	6470	-22.87	20250409	3730	33.78	20250407	8920	-44.06	20240709	3730	33.78	20250407	1.88	Y	348150	500	97 억	359261	N	N	46	N	N
31	20250513	111118	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	100	2	2.04	106081250	21197	115.34	4955	5120	4925	6370	3430	4900	5004.54	1.85	1291	5033	4966	4883	4816	4733	4925	4775	97	1470	500	3430	10	1	19418889	971	-18.38	2.58	12	0.11	-272.00	1938.00	8920	20240709	-43.95	3730	20250407	34.05	6470	-22.72	20250409	3730	34.05	20250407	8920	-43.95	20240709	3730	34.05	20250407	1.88	Y	348150	500	97 억	359261	N	N	46	N	N
32	20250513	101119	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4975	75	2	1.53	40961845	8268	44.99	4955	4990	4925	6370	3430	4900	4954.26	1.85	882	5033	4966	4883	4816	4733	4925	4775	97	1470	500	3430	5	1	19418889	966	-18.29	2.57	12	0.04	-272.00	1938.00	8920	20240709	-44.23	3730	20250407	33.38	6470	-23.11	20250409	3730	33.38	20250407	8920	-44.23	20240709	3730	33.38	20250407	1.88	Y	348150	500	97 억	359261	N	N	46	N	N
33	20250513	091124	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4955	55	2	1.12	4070785	823	4.48	4955	4965	4925	6370	3430	4900	4946.28	1.85	-678	5033	4966	4883	4816	4733	4925	4775	97	1470	500	3430	5	1	19418889	962	-18.22	2.56	12	0.00	-272.00	1938.00	8920	20240709	-44.45	3730	20250407	32.84	6470	-23.42	20250409	3730	32.84	20250407	8920	-44.45	20240709	3730	32.84	20250407	1.88	Y	348150	500	97 억	359261	N	N	46	N	N
34	20250512	161056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4900	25	2	0.51	89796740	18378	33.27	4950	4950	4800	6330	3415	4875	4886.10	1.83	5782	5245	5060	4955	4770	4665	5007	4717	97	1455	500	3410	5	1	19418889	952	-18.01	2.53	12	0.09	-272.00	1938.00	8920	20240709	-45.07	3730	20250407	31.37	6470	-24.27	20250409	3730	31.37	20250407	8920	-45.07	20240709	3730	31.37	20250407	1.90	Y	348150	500	97 억	355113	N	N	46	N	N
35	20250512	151108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	35	2	0.72	78531200	16080	29.11	4950	4950	4800	6330	3415	4875	4883.78	1.83	5121	5245	5060	4955	4770	4665	5007	4717	97	1455	500	3410	5	1	19418889	953	-18.05	2.53	12	0.08	-272.00	1938.00	8920	20240709	-44.96	3730	20250407	31.64	6470	-24.11	20250409	3730	31.64	20250407	8920	-44.96	20240709	3730	31.64	20250407	1.90	Y	348150	500	97 억	355113	N	N	9063	N	N
36	20250512	141106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4920	45	2	0.92	74723875	15306	27.71	4950	4950	4800	6330	3415	4875	4882.00	1.83	4652	5245	5060	4955	4770	4665	5007	4717	97	1455	500	3410	5	1	19418889	955	-18.09	2.54	12	0.08	-272.00	1938.00	8920	20240709	-44.84	3730	20250407	31.90	6470	-23.96	20250409	3730	31.90	20250407	8920	-44.84	20240709	3730	31.90	20250407	1.90	Y	348150	500	97 억	355113	N	N	9063	N	N
37	20250512	131105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	55	2	1.13	66279720	13593	24.61	4950	4950	4800	6330	3415	4875	4876.02	1.83	3664	5245	5060	4955	4770	4665	5007	4717	97	1455	500	3410	5	1	19418889	957	-18.12	2.54	12	0.07	-272.00	1938.00	8920	20240709	-44.73	3730	20250407	32.17	6470	-23.80	20250409	3730	32.17	20250407	8920	-44.73	20240709	3730	32.17	20250407	1.90	Y	348150	500	97 억	355113	N	N	9063	N	N
38	20250512	121106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4940	65	2	1.33	62418915	12811	23.19	4950	4950	4800	6330	3415	4875	4872.29	1.83	3811	5245	5060	4955	4770	4665	5007	4717	97	1455	500	3410	5	1	19418889	959	-18.16	2.55	12	0.07	-272.00	1938.00	8920	20240709	-44.62	3730	20250407	32.44	6470	-23.65	20250409	3730	32.44	20250407	8920	-44.62	20240709	3730	32.44	20250407	1.90	Y	348150	500	97 억	355113	N	N	9063	N	N
39	20250512	111105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4915	40	2	0.82	59519215	12223	22.13	4950	4950	4800	6330	3415	4875	4869.44	1.83	3521	5245	5060	4955	4770	4665	5007	4717	97	1455	500	3410	5	1	19418889	954	-18.07	2.54	12	0.06	-272.00	1938.00	8920	20240709	-44.90	3730	20250407	31.77	6470	-24.03	20250409	3730	31.77	20250407	8920	-44.90	20240709	3730	31.77	20250407	1.90	Y	348150	500	97 억	355113	N	N	9063	N	N
40	20250512	101102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4880	5	2	0.10	39767595	8208	14.86	4950	4950	4800	6330	3415	4875	4844.98	1.83	2045	5245	5060	4955	4770	4665	5007	4717	97	1455	500	3410	5	1	19418889	948	-17.94	2.52	12	0.04	-272.00	1938.00	8920	20240709	-45.29	3730	20250407	30.83	6470	-24.57	20250409	3730	30.83	20250407	8920	-45.29	20240709	3730	30.83	20250407	1.90	Y	348150	500	97 억	355113	N	N	9063	N	N
41	20250512	091105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	0	3	0.00	4226985	864	1.56	4950	4950	4875	6330	3415	4875	4892.34	1.83	-764	5245	5060	4955	4770	4665	5007	4717	97	1455	500	3410	5	1	19418889	947	-17.92	2.52	12	0.00	-272.00	1938.00	8920	20240709	-45.35	3730	20250407	30.70	6470	-24.65	20250409	3730	30.70	20250407	8920	-45.35	20240709	3730	30.70	20250407	1.90	Y	348150	500	97 억	355113	N	N	9063	N	N
42	20250509	161056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4875	-135	5	-2.69	272839690	55242	236.95	5140	5140	4850	6510	3510	5010	4938.99	1.95	-20467	5110	5060	4970	4920	4830	5085	4945	97	1500	500	3500	5	1	19418889	947	-17.92	2.52	12	0.28	-272.00	1938.00	8920	20240709	-45.35	3730	20250407	30.70	6470	-24.65	20250409	3730	30.70	20250407	8920	-45.35	20240709	3730	30.70	20250407	1.92	Y	348150	500	97 억	377835	N	N	9063	N	N
43	20250509	151107	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4890	-120	5	-2.40	265944915	53828	230.88	5140	5140	4850	6510	3510	5010	4940.64	1.95	-20586	5110	5060	4970	4920	4830	5085	4945	97	1500	500	3500	5	1	19418889	950	-17.98	2.52	12	0.28	-272.00	1938.00	8920	20240709	-45.18	3730	20250407	31.10	6470	-24.42	20250409	3730	31.10	20250407	8920	-45.18	20240709	3730	31.10	20250407	1.92	Y	348150	500	97 억	377835	N	N	845	N	N
44	20250509	141103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4885	-125	5	-2.50	234969625	47476	203.64	5140	5140	4850	6510	3510	5010	4949.23	1.95	-24432	5110	5060	4970	4920	4830	5085	4945	97	1500	500	3500	5	1	19418889	949	-17.96	2.52	12	0.24	-272.00	1938.00	8920	20240709	-45.24	3730	20250407	30.97	6470	-24.50	20250409	3730	30.97	20250407	8920	-45.24	20240709	3730	30.97	20250407	1.92	Y	348150	500	97 억	377835	N	N	845	N	N
45	20250509	131102	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4865	-145	5	-2.89	210075545	42369	181.73	5140	5140	4865	6510	3510	5010	4958.24	1.95	-23322	5110	5060	4970	4920	4830	5085	4945	97	1500	500	3500	5	1	19418889	945	-17.89	2.51	12	0.22	-272.00	1938.00	8920	20240709	-45.46	3730	20250407	30.43	6470	-24.81	20250409	3730	30.43	20250407	8920	-45.46	20240709	3730	30.43	20250407	1.92	Y	348150	500	97 억	377835	N	N	845	N	N
46	20250509	121105	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4910	-100	5	-2.00	180767635	36373	156.01	5140	5140	4910	6510	3510	5010	4969.83	1.95	-22957	5110	5060	4970	4920	4830	5085	4945	97	1500	500	3500	5	1	19418889	953	-18.05	2.53	12	0.19	-272.00	1938.00	8920	20240709	-44.96	3730	20250407	31.64	6470	-24.11	20250409	3730	31.64	20250407	8920	-44.96	20240709	3730	31.64	20250407	1.92	Y	348150	500	97 억	377835	N	N	845	N	N
47	20250509	111059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4930	-80	5	-1.60	162028270	32562	139.67	5140	5140	4925	6510	3510	5010	4975.99	1.95	-21271	5110	5060	4970	4920	4830	5085	4945	97	1500	500	3500	5	1	19418889	957	-18.12	2.54	12	0.17	-272.00	1938.00	8920	20240709	-44.73	3730	20250407	32.17	6470	-23.80	20250409	3730	32.17	20250407	8920	-44.73	20240709	3730	32.17	20250407	1.92	Y	348150	500	97 억	377835	N	N	845	N	N
48	20250509	101104	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4945	-65	5	-1.30	112351815	22514	96.57	5140	5140	4930	6510	3510	5010	4990.31	1.95	-14578	5110	5060	4970	4920	4830	5085	4945	97	1500	500	3500	5	1	19418889	960	-18.18	2.55	12	0.12	-272.00	1938.00	8920	20240709	-44.56	3730	20250407	32.57	6470	-23.57	20250409	3730	32.57	20250407	8920	-44.56	20240709	3730	32.57	20250407	1.92	Y	348150	500	97 억	377835	N	N	845	N	N
49	20250509	091108	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	-10	5	-0.20	33019360	6582	28.23	5140	5140	5000	6510	3510	5010	5016.62	1.95	-5490	5110	5060	4970	4920	4830	5085	4945	97	1500	500	3500	10	1	19418889	971	-18.38	2.58	12	0.03	-272.00	1938.00	8920	20240709	-43.95	3730	20250407	34.05	6470	-22.72	20250409	3730	34.05	20250407	8920	-43.95	20240709	3730	34.05	20250407	1.92	Y	348150	500	97 억	377835	N	N	845	N	N
50	20250508	161048	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5010	125	2	2.56	116050415	23314	52.75	4880	5020	4880	6350	3420	4885	4977.60	2.03	6476	5101	4992	4931	4822	4761	4962	4792	97	1465	500	3410	10	1	19418889	973	-18.42	2.59	12	0.12	-272.00	1938.00	8920	20240709	-43.83	3730	20250407	34.32	6470	-22.57	20250409	3730	34.32	20250407	8920	-43.83	20240709	3730	34.32	20250407	2.02	Y	348150	500	97 억	394237	N	N	845	N	N
51	20250508	151101	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5000	115	2	2.35	106860920	21476	48.59	4880	5020	4880	6350	3420	4885	4975.83	2.03	5285	5101	4992	4931	4822	4761	4962	4792	97	1465	500	3410	10	1	19418889	971	-18.38	2.58	12	0.11	-272.00	1938.00	8920	20240709	-43.95	3730	20250407	34.05	6470	-22.72	20250409	3730	34.05	20250407	8920	-43.95	20240709	3730	34.05	20250407	2.02	Y	348150	500	97 억	394237	N	N	9587	N	N
52	20250508	141057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	100	2	2.05	99402300	19980	45.21	4880	5020	4880	6350	3420	4885	4975.09	2.03	5006	5101	4992	4931	4822	4761	4962	4792	97	1465	500	3410	5	1	19418889	968	-18.33	2.57	12	0.10	-272.00	1938.00	8920	20240709	-44.11	3730	20250407	33.65	6470	-22.95	20250409	3730	33.65	20250407	8920	-44.11	20240709	3730	33.65	20250407	2.02	Y	348150	500	97 억	394237	N	N	9587	N	N
53	20250508	131058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4970	85	2	1.74	94587985	19016	43.03	4880	5020	4880	6350	3420	4885	4974.13	2.03	4799	5101	4992	4931	4822	4761	4962	4792	97	1465	500	3410	5	1	19418889	965	-18.27	2.56	12	0.10	-272.00	1938.00	8920	20240709	-44.28	3730	20250407	33.24	6470	-23.18	20250409	3730	33.24	20250407	8920	-44.28	20240709	3730	33.24	20250407	2.02	Y	348150	500	97 억	394237	N	N	9587	N	N
54	20250508	121058	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4995	110	2	2.25	77385615	15554	35.19	4880	5020	4880	6350	3420	4885	4975.29	2.03	1777	5101	4992	4931	4822	4761	4962	4792	97	1465	500	3410	5	1	19418889	970	-18.36	2.58	12	0.08	-272.00	1938.00	8920	20240709	-44.00	3730	20250407	33.91	6470	-22.80	20250409	3730	33.91	20250407	8920	-44.00	20240709	3730	33.91	20250407	2.02	Y	348150	500	97 억	394237	N	N	9587	N	N
55	20250508	111054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4985	100	2	2.05	53533515	10770	24.37	4880	5000	4880	6350	3420	4885	4970.61	2.03	-131	5101	4992	4931	4822	4761	4962	4792	97	1465	500	3410	5	1	19418889	968	-18.33	2.57	12	0.06	-272.00	1938.00	8920	20240709	-44.11	3730	20250407	33.65	6470	-22.95	20250409	3730	33.65	20250407	8920	-44.11	20240709	3730	33.65	20250407	2.02	Y	348150	500	97 억	394237	N	N	9587	N	N
56	20250508	101057	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4990	105	2	2.15	35239860	7092	16.05	4880	5000	4880	6350	3420	4885	4968.96	2.03	304	5101	4992	4931	4822	4761	4962	4792	97	1465	500	3410	5	1	19418889	969	-18.35	2.57	12	0.04	-272.00	1938.00	8920	20240709	-44.06	3730	20250407	33.78	6470	-22.87	20250409	3730	33.78	20250407	8920	-44.06	20240709	3730	33.78	20250407	2.02	Y	348150	500	97 억	394237	N	N	9587	N	N
57	20250508	091100	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4965	80	2	1.64	5605055	1141	2.58	4880	4965	4880	6350	3420	4885	4912.41	2.03	650	5101	4992	4931	4822	4761	4962	4792	97	1465	500	3410	5	1	19418889	964	-18.25	2.56	12	0.01	-272.00	1938.00	8920	20240709	-44.34	3730	20250407	33.11	6470	-23.26	20250409	3730	33.11	20250407	8920	-44.34	20240709	3730	33.11	20250407	2.02	Y	348150	500	97 억	394237	N	N	9587	N	N
58	20250502	161043	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	4995	-175	5	-3.38	313025607	62378	178.79	5260	5260	4835	6720	3620	5170	5018.22	2.01	12353	5390	5280	5210	5100	5030	5245	5065	97	1550	500	3610	5	1	19418889	970	-18.36	2.58	12	0.32	-272.00	1938.00	8920	20240709	-44.00	3730	20250407	33.91	6470	-22.80	20250409	3730	33.91	20250407	8920	-44.00	20240709	3730	33.91	20250407	1.96	Y	348150	500	97 억	390605	N	N	2778	N	N
59	20250502	151056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	-150	5	-2.90	285475245	56864	162.99	5260	5260	4835	6720	3620	5170	5020.32	2.01	10887	5390	5280	5210	5100	5030	5245	5065	97	1550	500	3610	10	1	19418889	975	-18.46	2.59	12	0.29	-272.00	1938.00	8920	20240709	-43.72	3730	20250407	34.58	6470	-22.41	20250409	3730	34.58	20250407	8920	-43.72	20240709	3730	34.58	20250407	1.96	Y	348150	500	97 억	390605	N	N	2370	N	N
60	20250502	141055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	-120	5	-2.32	229209175	45625	130.78	5260	5260	4835	6720	3620	5170	5023.76	2.01	4297	5390	5280	5210	5100	5030	5245	5065	97	1550	500	3610	10	1	19418889	981	-18.57	2.61	12	0.23	-272.00	1938.00	8920	20240709	-43.39	3730	20250407	35.39	6470	-21.95	20250409	3730	35.39	20250407	8920	-43.39	20240709	3730	35.39	20250407	1.96	Y	348150	500	97 억	390605	N	N	2370	N	N
61	20250502	131056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	-120	5	-2.32	214508565	42708	122.41	5260	5260	4835	6720	3620	5170	5022.68	2.01	6014	5390	5280	5210	5100	5030	5245	5065	97	1550	500	3610	10	1	19418889	981	-18.57	2.61	12	0.22	-272.00	1938.00	8920	20240709	-43.39	3730	20250407	35.39	6470	-21.95	20250409	3730	35.39	20250407	8920	-43.39	20240709	3730	35.39	20250407	1.96	Y	348150	500	97 억	390605	N	N	2370	N	N
62	20250502	121055	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	-150	5	-2.90	202372875	40288	115.48	5260	5260	4835	6720	3620	5170	5023.16	2.01	6169	5390	5280	5210	5100	5030	5245	5065	97	1550	500	3610	10	1	19418889	975	-18.46	2.59	12	0.21	-272.00	1938.00	8920	20240709	-43.72	3730	20250407	34.58	6470	-22.41	20250409	3730	34.58	20250407	8920	-43.72	20240709	3730	34.58	20250407	1.96	Y	348150	500	97 억	390605	N	N	2370	N	N
63	20250502	111054	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5050	-120	5	-2.32	182205465	36269	103.96	5260	5260	4835	6720	3620	5170	5023.72	2.01	6251	5390	5280	5210	5100	5030	5245	5065	97	1550	500	3610	10	1	19418889	981	-18.57	2.61	12	0.19	-272.00	1938.00	8920	20240709	-43.39	3730	20250407	35.39	6470	-21.95	20250409	3730	35.39	20250407	8920	-43.39	20240709	3730	35.39	20250407	1.96	Y	348150	500	97 억	390605	N	N	2370	N	N
64	20250502	101051	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5040	-130	5	-2.51	170003085	33844	97.01	5260	5260	4835	6720	3620	5170	5023.14	2.01	5907	5390	5280	5210	5100	5030	5245	5065	97	1550	500	3610	10	1	19418889	979	-18.53	2.60	12	0.17	-272.00	1938.00	8920	20240709	-43.50	3730	20250407	35.12	6470	-22.10	20250409	3730	35.12	20250407	8920	-43.50	20240709	3730	35.12	20250407	1.96	Y	348150	500	97 억	390605	N	N	2370	N	N
65	20250502	091056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	5020	-150	5	-2.90	88638055	17684	50.69	5260	5260	4835	6720	3620	5170	5012.33	2.01	950	5390	5280	5210	5100	5030	5245	5065	97	1550	500	3610	10	1	19418889	975	-18.46	2.59	12	0.09	-272.00	1938.00	8920	20240709	-43.72	3730	20250407	34.58	6470	-22.41	20250409	3730	34.58	20250407	8920	-43.72	20240709	3730	34.58	20250407	1.96	Y	348150	500	97 억	390605	N	N	2370	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History