KissMeData/453450/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	161045	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19260	-30	5	-0.16	2867029265	147504	70.77	19310	19770	19160	25050	13510	19290	19437.02	1.07	-1190	20676	19982	19306	18612	17936	19645	18275	16	5760	200	11950	10	1	7942750	1530	-46.75	1.17	12	1.86	-412.00	16432.00	82200	20240614	-76.57	12120	20250409	58.91	22800	-15.53	20250514	12120	58.91	20250409	82200	-76.57	20240614	12120	58.91	20250409	4.27	Y	453450	200	15 억	84730	N	N	3	N	N
3	20250516	151106	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19240	-50	5	-0.26	2728837455	140319	67.32	19310	19770	19160	25050	13510	19290	19447.38	1.07	-5107	20676	19982	19306	18612	17936	19645	18275	16	5760	200	11950	10	1	7942750	1528	-46.70	1.17	12	1.77	-412.00	16432.00	82200	20240614	-76.59	12120	20250409	58.75	22800	-15.61	20250514	12120	58.75	20250409	82200	-76.59	20240614	12120	58.75	20250409	4.27	Y	453450	200	15 억	84730	N	N	2684	N	N
4	20250516	141059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19400	110	2	0.57	2258403860	116006	55.66	19310	19770	19220	25050	13510	19290	19467.99	1.07	-675	20676	19982	19306	18612	17936	19645	18275	16	5760	200	11950	10	1	7942750	1541	-47.09	1.18	12	1.46	-412.00	16432.00	82200	20240614	-76.40	12120	20250409	60.07	22800	-14.91	20250514	12120	60.07	20250409	82200	-76.40	20240614	12120	60.07	20250409	4.27	Y	453450	200	15 억	84730	N	N	2684	N	N
5	20250516	131056	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19520	230	2	1.19	2032769860	104368	50.07	19310	19770	19220	25050	13510	19290	19476.95	1.07	-317	20676	19982	19306	18612	17936	19645	18275	16	5760	200	11950	10	1	7942750	1550	-47.38	1.19	12	1.31	-412.00	16432.00	82200	20240614	-76.25	12120	20250409	61.06	22800	-14.39	20250514	12120	61.06	20250409	82200	-76.25	20240614	12120	61.06	20250409	4.27	Y	453450	200	15 억	84730	N	N	2684	N	N
6	20250516	121059	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19330	40	2	0.21	1842402760	94576	45.37	19310	19770	19220	25050	13510	19290	19480.66	1.07	-801	20676	19982	19306	18612	17936	19645	18275	16	5760	200	11950	10	1	7942750	1535	-46.92	1.18	12	1.19	-412.00	16432.00	82200	20240614	-76.48	12120	20250409	59.49	22800	-15.22	20250514	12120	59.49	20250409	82200	-76.48	20240614	12120	59.49	20250409	4.27	Y	453450	200	15 억	84730	N	N	2684	N	N
7	20250516	111015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19460	170	2	0.88	1669487600	85661	41.10	19310	19770	19220	25050	13510	19290	19489.47	1.07	1679	20676	19982	19306	18612	17936	19645	18275	16	5760	200	11950	10	1	7942750	1546	-47.23	1.18	12	1.08	-412.00	16432.00	82200	20240614	-76.33	12120	20250409	60.56	22800	-14.65	20250514	12120	60.56	20250409	82200	-76.33	20240614	12120	60.56	20250409	4.27	Y	453450	200	15 억	84730	N	N	2684	N	N
8	20250516	101040	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19660	370	2	1.92	1260962470	64645	31.01	19310	19770	19220	25050	13510	19290	19505.96	1.07	-518	20676	19982	19306	18612	17936	19645	18275	16	5760	200	11950	10	1	7942750	1562	-47.72	1.20	12	0.81	-412.00	16432.00	82200	20240614	-76.08	12120	20250409	62.21	22800	-13.77	20250514	12120	62.21	20250409	82200	-76.08	20240614	12120	62.21	20250409	4.27	Y	453450	200	15 억	84730	N	N	2684	N	N
9	20250516	091103	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19360	70	2	0.36	185733060	9630	4.62	19310	19440	19220	25050	13510	19290	19286.92	1.07	-4017	20676	19982	19306	18612	17936	19645	18275	16	5760	200	11950	10	1	7942750	1538	-46.99	1.18	12	0.12	-412.00	16432.00	82200	20240614	-76.45	12120	20250409	59.74	22800	-15.09	20250514	12120	59.74	20250409	82200	-76.45	20240614	12120	59.74	20250409	4.27	Y	453450	200	15 억	84730	N	N	2684	N	N
10	20250515	161222	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19290	-910	5	-4.50	4036779650	208432	13.30	20000	20000	18630	26250	14150	20200	19367.29	1.35	-13118	24720	22460	20540	18280	16360	23590	19410	16	6050	200	12520	10	1	7942750	1532	-46.82	1.17	12	2.62	-412.00	16432.00	82200	20240614	-76.53	12120	20250409	59.16	22800	-15.39	20250514	12120	59.16	20250409	82200	-76.53	20240614	12120	59.16	20250409	4.19	Y	453450	200	15 억	107153	N	N	2684	N	N
11	20250515	151238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19420	-780	5	-3.86	3829716420	197719	12.62	20000	20000	18630	26250	14150	20200	19369.40	1.35	-12545	24720	22460	20540	18280	16360	23590	19410	16	6050	200	12520	10	1	7942750	1542	-47.14	1.18	12	2.49	-412.00	16432.00	82200	20240614	-76.37	12120	20250409	60.23	22800	-14.82	20250514	12120	60.23	20250409	82200	-76.37	20240614	12120	60.23	20250409	4.19	Y	453450	200	15 억	107153	N	N	5475	N	N
12	20250515	141239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19150	-1050	5	-5.20	2825920170	146069	9.32	20000	20000	18630	26250	14150	20200	19346.35	1.35	-6255	24720	22460	20540	18280	16360	23590	19410	16	6050	200	12520	10	1	7942750	1521	-46.48	1.17	12	1.84	-412.00	16432.00	82200	20240614	-76.70	12120	20250409	58.00	22800	-16.01	20250514	12120	58.00	20250409	82200	-76.70	20240614	12120	58.00	20250409	4.19	Y	453450	200	15 억	107153	N	N	5475	N	N
13	20250515	131235	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19140	-1060	5	-5.25	2560017880	132147	8.43	20000	20000	18630	26250	14150	20200	19372.37	1.35	-2516	24720	22460	20540	18280	16360	23590	19410	16	6050	200	12520	10	1	7942750	1520	-46.46	1.16	12	1.66	-412.00	16432.00	82200	20240614	-76.72	12120	20250409	57.92	22800	-16.05	20250514	12120	57.92	20250409	82200	-76.72	20240614	12120	57.92	20250409	4.19	Y	453450	200	15 억	107153	N	N	5475	N	N
14	20250515	121238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19300	-900	5	-4.46	2084588300	107323	6.85	20000	20000	18630	26250	14150	20200	19423.35	1.35	-1489	24720	22460	20540	18280	16360	23590	19410	16	6050	200	12520	10	1	7942750	1533	-46.84	1.17	12	1.35	-412.00	16432.00	82200	20240614	-76.52	12120	20250409	59.24	22800	-15.35	20250514	12120	59.24	20250409	82200	-76.52	20240614	12120	59.24	20250409	4.19	Y	453450	200	15 억	107153	N	N	5475	N	N
15	20250515	111239	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19180	-1020	5	-5.05	1919370250	98729	6.30	20000	20000	18630	26250	14150	20200	19440.63	1.35	1140	24720	22460	20540	18280	16360	23590	19410	16	6050	200	12520	10	1	7942750	1523	-46.55	1.17	12	1.24	-412.00	16432.00	82200	20240614	-76.67	12120	20250409	58.25	22800	-15.88	20250514	12120	58.25	20250409	82200	-76.67	20240614	12120	58.25	20250409	4.19	Y	453450	200	15 억	107153	N	N	5475	N	N
16	20250515	101238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19360	-840	5	-4.16	1552175960	79634	5.08	20000	20000	18630	26250	14150	20200	19491.19	1.35	-840	24720	22460	20540	18280	16360	23590	19410	16	6050	200	12520	10	1	7942750	1538	-46.99	1.18	12	1.00	-412.00	16432.00	82200	20240614	-76.45	12120	20250409	59.74	22800	-15.09	20250514	12120	59.74	20250409	82200	-76.45	20240614	12120	59.74	20250409	4.19	Y	453450	200	15 억	107153	N	N	5475	N	N
17	20250515	091243	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19500	-700	5	-3.47	796291250	40693	2.60	20000	20000	18630	26250	14150	20200	19567.93	1.35	-3386	24720	22460	20540	18280	16360	23590	19410	16	6050	200	12520	10	1	7942750	1549	-47.33	1.19	12	0.51	-412.00	16432.00	82200	20240614	-76.28	12120	20250409	60.89	22800	-14.47	20250514	12120	60.89	20250409	82200	-76.28	20240614	12120	60.89	20250409	4.19	Y	453450	200	15 억	107153	N	N	5475	N	N
18	20250514	161232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20200	1630	2	8.78	32867915435	1567083	2084.22	18620	22800	18620	24100	13000	18570	20974.11	1.53	-39958	19196	18882	18596	18282	17996	18740	18140	16	5530	200	11510	50	1	7942750	1604	-49.03	1.23	12	19.73	-412.00	16432.00	82200	20240614	-75.43	12120	20250409	66.67	22800	-11.40	20250514	12120	66.67	20250409	82200	-75.43	20240614	12120	66.67	20250409	4.38	Y	453450	200	15 억	121674	N	N	5475	N	N
19	20250514	151238	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20100	1530	2	8.24	32301277395	1538928	2046.77	18620	22800	18620	24100	13000	18570	20989.47	1.53	-39271	19196	18882	18596	18282	17996	18740	18140	16	5530	200	11510	50	1	7942750	1596	-48.79	1.22	12	19.38	-412.00	16432.00	82200	20240614	-75.55	12120	20250409	65.84	22800	-11.84	20250514	12120	65.84	20250409	82200	-75.55	20240614	12120	65.84	20250409	4.38	Y	453450	200	15 억	121674	N	N	5211	N	N
20	20250514	141236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	20350	1780	2	9.59	29940759655	1421659	1890.81	18620	22800	18620	24100	13000	18570	21060.44	1.53	-61558	19196	18882	18596	18282	17996	18740	18140	16	5530	200	11510	50	1	7942750	1616	-49.39	1.24	12	17.90	-412.00	16432.00	82200	20240614	-75.24	12120	20250409	67.90	22800	-10.75	20250514	12120	67.90	20250409	82200	-75.24	20240614	12120	67.90	20250409	4.38	Y	453450	200	15 억	121674	N	N	5211	N	N
21	20250514	131237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19700	1130	2	6.09	4011958600	205086	272.76	18620	20200	18620	24100	13000	18570	19562.32	1.53	40477	19196	18882	18596	18282	17996	18740	18140	16	5530	200	11510	10	1	7942750	1565	-47.82	1.20	12	2.58	-412.00	16432.00	82200	20240614	-76.03	12120	20250409	62.54	22200	-11.26	20250423	12120	62.54	20250409	82200	-76.03	20240614	12120	62.54	20250409	4.38	Y	453450	200	15 억	121674	N	N	5211	N	N
22	20250514	121236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19590	1020	2	5.49	1770635280	92178	122.60	18620	19640	18620	24100	13000	18570	19208.87	1.53	22266	19196	18882	18596	18282	17996	18740	18140	16	5530	200	11510	10	1	7942750	1556	-47.55	1.19	12	1.16	-412.00	16432.00	82200	20240614	-76.17	12120	20250409	61.63	22200	-11.76	20250423	12120	61.63	20250409	82200	-76.17	20240614	12120	61.63	20250409	4.38	Y	453450	200	15 억	121674	N	N	5211	N	N
23	20250514	111233	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19350	780	2	4.20	1122969190	58885	78.32	18620	19380	18620	24100	13000	18570	19070.55	1.53	13716	19196	18882	18596	18282	17996	18740	18140	16	5530	200	11510	10	1	7942750	1537	-46.97	1.18	12	0.74	-412.00	16432.00	82200	20240614	-76.46	12120	20250409	59.65	22200	-12.84	20250423	12120	59.65	20250409	82200	-76.46	20240614	12120	59.65	20250409	4.38	Y	453450	200	15 억	121674	N	N	5211	N	N
24	20250514	101236	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19250	680	2	3.66	671949655	35489	47.20	18620	19280	18620	24100	13000	18570	18934.03	1.53	8449	19196	18882	18596	18282	17996	18740	18140	16	5530	200	11510	10	1	7942750	1529	-46.72	1.17	12	0.45	-412.00	16432.00	82200	20240614	-76.58	12120	20250409	58.83	22200	-13.29	20250423	12120	58.83	20250409	82200	-76.58	20240614	12120	58.83	20250409	4.38	Y	453450	200	15 억	121674	N	N	5211	N	N
25	20250514	091242	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18730	160	2	0.86	165482370	8825	11.74	18620	18900	18620	24100	13000	18570	18751.54	1.53	202	19196	18882	18596	18282	17996	18740	18140	16	5530	200	11510	10	1	7942750	1488	-45.46	1.14	12	0.11	-412.00	16432.00	82200	20240614	-77.21	12120	20250409	54.54	22200	-15.63	20250423	12120	54.54	20250409	82200	-77.21	20240614	12120	54.54	20250409	4.38	Y	453450	200	15 억	121674	N	N	5211	N	N
26	20250513	161211	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18570	-350	5	-1.85	1394054745	75188	53.88	18830	18910	18310	24550	13250	18920	18540.92	1.43	6668	19980	19450	19070	18540	18160	19260	18350	16	5630	200	11730	10	1	7942750	1475	-45.07	1.13	12	0.95	-412.00	16432.00	82200	20240614	-77.41	12120	20250409	53.22	22200	-16.35	20250423	12120	53.22	20250409	82200	-77.41	20240614	12120	53.22	20250409	4.18	Y	453450	200	15 억	113604	N	N	5211	N	N
27	20250513	151228	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18500	-420	5	-2.22	1330123715	71739	51.41	18830	18910	18310	24550	13250	18920	18541.15	1.43	5323	19980	19450	19070	18540	18160	19260	18350	16	5630	200	11730	10	1	7942750	1469	-44.90	1.13	12	0.90	-412.00	16432.00	82200	20240614	-77.49	12120	20250409	52.64	22200	-16.67	20250423	12120	52.64	20250409	82200	-77.49	20240614	12120	52.64	20250409	4.18	Y	453450	200	15 억	113604	N	N	385	N	N
28	20250513	141227	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18520	-400	5	-2.11	1192936515	64346	46.11	18830	18910	18310	24550	13250	18920	18539.40	1.43	2052	19980	19450	19070	18540	18160	19260	18350	16	5630	200	11730	10	1	7942750	1471	-44.95	1.13	12	0.81	-412.00	16432.00	82200	20240614	-77.47	12120	20250409	52.81	22200	-16.58	20250423	12120	52.81	20250409	82200	-77.47	20240614	12120	52.81	20250409	4.18	Y	453450	200	15 억	113604	N	N	385	N	N
29	20250513	131230	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18660	-260	5	-1.37	1092115415	58914	42.22	18830	18910	18310	24550	13250	18920	18537.45	1.43	1636	19980	19450	19070	18540	18160	19260	18350	16	5630	200	11730	10	1	7942750	1482	-45.29	1.14	12	0.74	-412.00	16432.00	82200	20240614	-77.30	12120	20250409	53.96	22200	-15.95	20250423	12120	53.96	20250409	82200	-77.30	20240614	12120	53.96	20250409	4.18	Y	453450	200	15 억	113604	N	N	385	N	N
30	20250513	121234	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18690	-230	5	-1.22	994281305	53668	38.46	18830	18910	18310	24550	13250	18920	18526.52	1.43	-67	19980	19450	19070	18540	18160	19260	18350	16	5630	200	11730	10	1	7942750	1484	-45.36	1.14	12	0.68	-412.00	16432.00	82200	20240614	-77.26	12120	20250409	54.21	22200	-15.81	20250423	12120	54.21	20250409	82200	-77.26	20240614	12120	54.21	20250409	4.18	Y	453450	200	15 억	113604	N	N	385	N	N
31	20250513	111232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18450	-470	5	-2.48	773422185	41856	30.00	18830	18910	18310	24550	13250	18920	18478.17	1.43	-3165	19980	19450	19070	18540	18160	19260	18350	16	5630	200	11730	10	1	7942750	1465	-44.78	1.12	12	0.53	-412.00	16432.00	82200	20240614	-77.55	12120	20250409	52.23	22200	-16.89	20250423	12120	52.23	20250409	82200	-77.55	20240614	12120	52.23	20250409	4.18	Y	453450	200	15 억	113604	N	N	385	N	N
32	20250513	101232	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18380	-540	5	-2.85	549116635	29684	21.27	18830	18910	18340	24550	13250	18920	18498.74	1.43	-3727	19980	19450	19070	18540	18160	19260	18350	16	5630	200	11730	10	1	7942750	1460	-44.61	1.12	12	0.37	-412.00	16432.00	82200	20240614	-77.64	12120	20250409	51.65	22200	-17.21	20250423	12120	51.65	20250409	82200	-77.64	20240614	12120	51.65	20250409	4.18	Y	453450	200	15 억	113604	N	N	385	N	N
33	20250513	091237	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18540	-380	5	-2.01	172039520	9226	6.61	18830	18910	18530	24550	13250	18920	18647.25	1.43	-1208	19980	19450	19070	18540	18160	19260	18350	16	5630	200	11730	10	1	7942750	1473	-45.00	1.13	12	0.12	-412.00	16432.00	82200	20240614	-77.45	12120	20250409	52.97	22200	-16.49	20250423	12120	52.97	20250409	82200	-77.45	20240614	12120	52.97	20250409	4.18	Y	453450	200	15 억	113604	N	N	385	N	N
34	20250512	161207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18920	240	2	1.28	2681497140	139542	160.40	18980	19600	18690	24250	13080	18680	19216.42	1.38	2528	20100	19390	18870	18160	17640	19130	17900	16	5570	200	11580	10	1	7942750	1503	-45.92	1.15	12	1.76	-412.00	16432.00	82200	20240614	-76.98	12120	20250409	56.11	22200	-14.77	20250423	12120	56.11	20250409	82200	-76.98	20240614	12120	56.11	20250409	3.90	Y	453450	200	15 억	109742	N	N	385	N	N
35	20250512	151220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18980	300	2	1.61	2627119110	136667	157.10	18980	19600	18690	24250	13080	18680	19222.78	1.38	2299	20100	19390	18870	18160	17640	19130	17900	16	5570	200	11580	10	1	7942750	1508	-46.07	1.16	12	1.72	-412.00	16432.00	82200	20240614	-76.91	12120	20250409	56.60	22200	-14.50	20250423	12120	56.60	20250409	82200	-76.91	20240614	12120	56.60	20250409	3.90	Y	453450	200	15 억	109742	N	N	1075	N	N
36	20250512	141218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18840	160	2	0.86	2392110290	124277	142.85	18980	19600	18690	24250	13080	18680	19248.21	1.38	6540	20100	19390	18870	18160	17640	19130	17900	16	5570	200	11580	10	1	7942750	1496	-45.73	1.15	12	1.56	-412.00	16432.00	82200	20240614	-77.08	12120	20250409	55.45	22200	-15.14	20250423	12120	55.45	20250409	82200	-77.08	20240614	12120	55.45	20250409	3.90	Y	453450	200	15 억	109742	N	N	1075	N	N
37	20250512	131217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18990	310	2	1.66	2273698100	118025	135.67	18980	19600	18690	24250	13080	18680	19264.55	1.38	7901	20100	19390	18870	18160	17640	19130	17900	16	5570	200	11580	10	1	7942750	1508	-46.09	1.16	12	1.49	-412.00	16432.00	82200	20240614	-76.90	12120	20250409	56.68	22200	-14.46	20250423	12120	56.68	20250409	82200	-76.90	20240614	12120	56.68	20250409	3.90	Y	453450	200	15 억	109742	N	N	1075	N	N
38	20250512	121218	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19090	410	2	2.19	2148905120	111469	128.13	18980	19600	18690	24250	13080	18680	19278.05	1.38	12434	20100	19390	18870	18160	17640	19130	17900	16	5570	200	11580	10	1	7942750	1516	-46.33	1.16	12	1.40	-412.00	16432.00	82200	20240614	-76.78	12120	20250409	57.51	22200	-14.01	20250423	12120	57.51	20250409	82200	-76.78	20240614	12120	57.51	20250409	3.90	Y	453450	200	15 억	109742	N	N	1075	N	N
39	20250512	111217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19350	670	2	3.59	1721182655	89136	102.46	18980	19600	18690	24250	13080	18680	19309.62	1.38	2775	20100	19390	18870	18160	17640	19130	17900	16	5570	200	11580	10	1	7942750	1537	-46.97	1.18	12	1.12	-412.00	16432.00	82200	20240614	-76.46	12120	20250409	59.65	22200	-12.84	20250423	12120	59.65	20250409	82200	-76.46	20240614	12120	59.65	20250409	3.90	Y	453450	200	15 억	109742	N	N	1075	N	N
40	20250512	101213	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19330	650	2	3.48	1299457490	67419	77.50	18980	19600	18690	24250	13080	18680	19274.35	1.38	-1671	20100	19390	18870	18160	17640	19130	17900	16	5570	200	11580	10	1	7942750	1535	-46.92	1.18	12	0.85	-412.00	16432.00	82200	20240614	-76.48	12120	20250409	59.49	22200	-12.93	20250423	12120	59.49	20250409	82200	-76.48	20240614	12120	59.49	20250409	3.90	Y	453450	200	15 억	109742	N	N	1075	N	N
41	20250512	091217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18770	90	2	0.48	119790800	6338	7.29	18980	18980	18700	24250	13080	18680	18900.41	1.38	684	20100	19390	18870	18160	17640	19130	17900	16	5570	200	11580	10	1	7942750	1491	-45.56	1.14	12	0.08	-412.00	16432.00	82200	20240614	-77.17	12120	20250409	54.87	22200	-15.45	20250423	12120	54.87	20250409	82200	-77.17	20240614	12120	54.87	20250409	3.90	Y	453450	200	15 억	109742	N	N	1075	N	N
42	20250509	161206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18680	-470	5	-2.45	1638156240	86996	62.22	19580	19580	18350	24850	13410	19150	18830.25	1.94	-36732	19850	19500	18800	18450	17750	19675	18625	16	5700	200	11870	10	1	7942750	1484	-45.34	1.14	12	1.10	-412.00	16432.00	82200	20240614	-77.27	12120	20250409	54.13	22200	-15.86	20250423	12120	54.13	20250409	82200	-77.27	20240614	12120	54.13	20250409	3.92	Y	453450	200	15 억	153933	N	N	1075	N	N
43	20250509	151220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18630	-520	5	-2.72	1575512630	83640	59.82	19580	19580	18350	24850	13410	19150	18836.83	1.94	-36742	19850	19500	18800	18450	17750	19675	18625	16	5700	200	11870	10	1	7942750	1480	-45.22	1.13	12	1.05	-412.00	16432.00	82200	20240614	-77.34	12120	20250409	53.71	22200	-16.08	20250423	12120	53.71	20250409	82200	-77.34	20240614	12120	53.71	20250409	3.92	Y	453450	200	15 억	153933	N	N	16434	N	N
44	20250509	141215	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18380	-770	5	-4.02	1382128695	73260	52.39	19580	19580	18350	24850	13410	19150	18866.08	1.94	-32461	19850	19500	18800	18450	17750	19675	18625	16	5700	200	11870	10	1	7942750	1460	-44.61	1.12	12	0.92	-412.00	16432.00	82200	20240614	-77.64	12120	20250409	51.65	22200	-17.21	20250423	12120	51.65	20250409	82200	-77.64	20240614	12120	51.65	20250409	3.92	Y	453450	200	15 억	153933	N	N	16434	N	N
45	20250509	131214	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18540	-610	5	-3.19	1168896490	61700	44.13	19580	19580	18540	24850	13410	19150	18944.84	1.94	-24877	19850	19500	18800	18450	17750	19675	18625	16	5700	200	11870	10	1	7942750	1473	-45.00	1.13	12	0.78	-412.00	16432.00	82200	20240614	-77.45	12120	20250409	52.97	22200	-16.49	20250423	12120	52.97	20250409	82200	-77.45	20240614	12120	52.97	20250409	3.92	Y	453450	200	15 억	153933	N	N	16434	N	N
46	20250509	121217	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18590	-560	5	-2.92	1069054450	56326	40.28	19580	19580	18540	24850	13410	19150	18979.77	1.94	-20662	19850	19500	18800	18450	17750	19675	18625	16	5700	200	11870	10	1	7942750	1477	-45.12	1.13	12	0.71	-412.00	16432.00	82200	20240614	-77.38	12120	20250409	53.38	22200	-16.26	20250423	12120	53.38	20250409	82200	-77.38	20240614	12120	53.38	20250409	3.92	Y	453450	200	15 억	153933	N	N	16434	N	N
47	20250509	111210	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18580	-570	5	-2.98	951746125	50016	35.77	19580	19580	18550	24850	13410	19150	19028.83	1.94	-15630	19850	19500	18800	18450	17750	19675	18625	16	5700	200	11870	10	1	7942750	1476	-45.10	1.13	12	0.63	-412.00	16432.00	82200	20240614	-77.40	12120	20250409	53.30	22200	-16.31	20250423	12120	53.30	20250409	82200	-77.40	20240614	12120	53.30	20250409	3.92	Y	453450	200	15 억	153933	N	N	16434	N	N
48	20250509	101216	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18600	-550	5	-2.87	829814850	43460	31.08	19580	19580	18570	24850	13410	19150	19093.76	1.94	-14186	19850	19500	18800	18450	17750	19675	18625	16	5700	200	11870	10	1	7942750	1477	-45.15	1.13	12	0.55	-412.00	16432.00	82200	20240614	-77.37	12120	20250409	53.47	22200	-16.22	20250423	12120	53.47	20250409	82200	-77.37	20240614	12120	53.47	20250409	3.92	Y	453450	200	15 억	153933	N	N	16434	N	N
49	20250509	091220	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19270	120	2	0.63	340713300	17571	12.57	19580	19580	19240	24850	13410	19150	19390.66	1.94	-7232	19850	19500	18800	18450	17750	19675	18625	16	5700	200	11870	10	1	7942750	1531	-46.77	1.17	12	0.22	-412.00	16432.00	82200	20240614	-76.56	12120	20250409	58.99	22200	-13.20	20250423	12120	58.99	20250409	82200	-76.56	20240614	12120	58.99	20250409	3.92	Y	453450	200	15 억	153933	N	N	16434	N	N
50	20250508	161158	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19150	940	2	5.16	2617184490	139824	145.19	18450	19150	18100	23650	12750	18210	18717.50	1.65	25681	19016	18612	17846	17442	16676	18815	17645	16	5440	200	11290	10	1	7942750	1521	-46.48	1.17	12	1.76	-412.00	16432.00	82200	20240614	-76.70	12120	20250409	58.00	22200	-13.74	20250423	12120	58.00	20250409	82200	-76.70	20240614	12120	58.00	20250409	3.94	Y	453450	200	15 억	131161	N	N	16434	N	N
51	20250508	151212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	19050	840	2	4.61	2308567970	123647	128.39	18450	19080	18100	23650	12750	18210	18670.63	1.65	17234	19016	18612	17846	17442	16676	18815	17645	16	5440	200	11290	10	1	7942750	1513	-46.24	1.16	12	1.56	-412.00	16432.00	82200	20240614	-76.82	12120	20250409	57.18	22200	-14.19	20250423	12120	57.18	20250409	82200	-76.82	20240614	12120	57.18	20250409	3.94	Y	453450	200	15 억	131161	N	N	0	N	N
52	20250508	141209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18790	580	2	3.19	1772105120	95297	98.95	18450	19000	18100	23650	12750	18210	18595.60	1.65	7738	19016	18612	17846	17442	16676	18815	17645	16	5440	200	11290	10	1	7942750	1492	-45.61	1.14	12	1.20	-412.00	16432.00	82200	20240614	-77.14	12120	20250409	55.03	22200	-15.36	20250423	12120	55.03	20250409	82200	-77.14	20240614	12120	55.03	20250409	3.94	Y	453450	200	15 억	131161	N	N	0	N	N
53	20250508	131209	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18640	430	2	2.36	1518654520	81697	84.83	18450	19000	18100	23650	12750	18210	18588.87	1.65	8030	19016	18612	17846	17442	16676	18815	17645	16	5440	200	11290	10	1	7942750	1481	-45.24	1.13	12	1.03	-412.00	16432.00	82200	20240614	-77.32	12120	20250409	53.80	22200	-16.04	20250423	12120	53.80	20250409	82200	-77.32	20240614	12120	53.80	20250409	3.94	Y	453450	200	15 억	131161	N	N	0	N	N
54	20250508	121208	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18480	270	2	1.48	1382129530	74327	77.18	18450	19000	18100	23650	12750	18210	18595.26	1.65	8666	19016	18612	17846	17442	16676	18815	17645	16	5440	200	11290	10	1	7942750	1468	-44.85	1.12	12	0.94	-412.00	16432.00	82200	20240614	-77.52	12120	20250409	52.48	22200	-16.76	20250423	12120	52.48	20250409	82200	-77.52	20240614	12120	52.48	20250409	3.94	Y	453450	200	15 억	131161	N	N	0	N	N
55	20250508	111205	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18480	270	2	1.48	1285966595	69122	71.77	18450	19000	18100	23650	12750	18210	18604.30	1.65	7900	19016	18612	17846	17442	16676	18815	17645	16	5440	200	11290	10	1	7942750	1468	-44.85	1.12	12	0.87	-412.00	16432.00	82200	20240614	-77.52	12120	20250409	52.48	22200	-16.76	20250423	12120	52.48	20250409	82200	-77.52	20240614	12120	52.48	20250409	3.94	Y	453450	200	15 억	131161	N	N	0	N	N
56	20250508	101207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18660	450	2	2.47	1007791485	54129	56.20	18450	19000	18100	23650	12750	18210	18618.33	1.65	9559	19016	18612	17846	17442	16676	18815	17645	16	5440	200	11290	10	1	7942750	1482	-45.29	1.14	12	0.68	-412.00	16432.00	82200	20240614	-77.30	12120	20250409	53.96	22200	-15.95	20250423	12120	53.96	20250409	82200	-77.30	20240614	12120	53.96	20250409	3.94	Y	453450	200	15 억	131161	N	N	0	N	N
57	20250508	091212	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	18270	60	2	0.33	115207090	6314	6.56	18450	18450	18100	23650	12750	18210	18246.29	1.65	-2090	19016	18612	17846	17442	16676	18815	17645	16	5440	200	11290	10	1	7942750	1451	-44.34	1.11	12	0.08	-412.00	16432.00	82200	20240614	-77.77	12120	20250409	50.74	22200	-17.70	20250423	12120	50.74	20250409	82200	-77.77	20240614	12120	50.74	20250409	3.94	Y	453450	200	15 억	131161	N	N	0	N	N
58	20250502	161153	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17260	-560	5	-3.14	763908575	44240	74.54	17300	17790	17050	23150	12480	17820	17267.37	1.24	4692	18393	18106	17953	17666	17513	18030	17590	16	5330	200	11040	10	1	7942750	1371	-41.89	1.05	12	0.56	-412.00	16432.00	82200	20240614	-79.00	12120	20250409	42.41	22200	-22.25	20250423	12120	42.41	20250409	82200	-79.00	20240614	12120	42.41	20250409	4.09	Y	453450	200	15 억	98199	N	N	54	N	N
59	20250502	151207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17310	-510	5	-2.86	736911225	42677	71.90	17300	17790	17050	23150	12480	17820	17267.17	1.24	4361	18393	18106	17953	17666	17513	18030	17590	16	5330	200	11040	10	1	7942750	1375	-42.01	1.05	12	0.54	-412.00	16432.00	82200	20240614	-78.94	12120	20250409	42.82	22200	-22.03	20250423	12120	42.82	20250409	82200	-78.94	20240614	12120	42.82	20250409	4.09	Y	453450	200	15 억	98199	N	N	205	N	N
60	20250502	141206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17235	-585	5	-3.28	667435580	38648	65.12	17300	17790	17050	23150	12480	17820	17269.60	1.24	5100	18393	18106	17953	17666	17513	18030	17590	16	5330	200	11040	10	1	7942750	1369	-41.83	1.05	12	0.49	-412.00	16432.00	82200	20240614	-79.03	12120	20250409	42.20	22200	-22.36	20250423	12120	42.20	20250409	82200	-79.03	20240614	12120	42.20	20250409	4.09	Y	453450	200	15 억	98199	N	N	205	N	N
61	20250502	131206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17340	-480	5	-2.69	556850955	32244	54.33	17300	17790	17050	23150	12480	17820	17269.91	1.24	3609	18393	18106	17953	17666	17513	18030	17590	16	5330	200	11040	10	1	7942750	1377	-42.09	1.06	12	0.41	-412.00	16432.00	82200	20240614	-78.91	12120	20250409	43.07	22200	-21.89	20250423	12120	43.07	20250409	82200	-78.91	20240614	12120	43.07	20250409	4.09	Y	453450	200	15 억	98199	N	N	205	N	N
62	20250502	121206	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17250	-570	5	-3.20	517946670	29995	50.54	17300	17790	17050	23150	12480	17820	17267.77	1.24	3028	18393	18106	17953	17666	17513	18030	17590	16	5330	200	11040	10	1	7942750	1370	-41.87	1.05	12	0.38	-412.00	16432.00	82200	20240614	-79.01	12120	20250409	42.33	22200	-22.30	20250423	12120	42.33	20250409	82200	-79.01	20240614	12120	42.33	20250409	4.09	Y	453450	200	15 억	98199	N	N	205	N	N
63	20250502	111204	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17270	-550	5	-3.09	428459330	24797	41.78	17300	17790	17050	23150	12480	17820	17278.68	1.24	3484	18393	18106	17953	17666	17513	18030	17590	16	5330	200	11040	10	1	7942750	1372	-41.92	1.05	12	0.31	-412.00	16432.00	82200	20240614	-78.99	12120	20250409	42.49	22200	-22.21	20250423	12120	42.49	20250409	82200	-78.99	20240614	12120	42.49	20250409	4.09	Y	453450	200	15 억	98199	N	N	205	N	N
64	20250502	101202	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17330	-490	5	-2.75	360426100	20860	35.15	17300	17790	17050	23150	12480	17820	17278.34	1.24	3974	18393	18106	17953	17666	17513	18030	17590	16	5330	200	11040	10	1	7942750	1376	-42.06	1.05	12	0.26	-412.00	16432.00	82200	20240614	-78.92	12120	20250409	42.99	22200	-21.94	20250423	12120	42.99	20250409	82200	-78.92	20240614	12120	42.99	20250409	4.09	Y	453450	200	15 억	98199	N	N	205	N	N
65	20250502	091207	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	17180	-640	5	-3.59	165287550	9620	16.21	17300	17790	17050	23150	12480	17820	17181.66	1.24	178	18393	18106	17953	17666	17513	18030	17590	16	5330	200	11040	10	1	7942750	1365	-41.70	1.05	12	0.12	-412.00	16432.00	82200	20240614	-79.10	12120	20250409	41.75	22200	-22.61	20250423	12120	41.75	20250409	82200	-79.10	20240614	12120	41.75	20250409	4.09	Y	453450	200	15 억	98199	N	N	205	N	N

30 KiB Raw Blame History

30 KiB

Raw Blame History