KissMeData/050090/price/prices-20250401.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

33 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250414	160507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	770	17	2	2.26	344018985	452716	16.17	711	787	711	978	528	753	759.84	0.99	19332	1067	909	816	658	565	863	612	99	225	500	450	1	1	19784735	152	-7.55	0.94	12	2.29	-102.00	817.00	1456	20240404	-47.12	515	20250324	49.51	1180	-34.75	20250122	515	49.51	20250324	1180	-34.75	20250122	515	49.51	20250324	Y	050090	500	98 억	195503	N	N	N	N
3	20250414	150510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	779	26	2	3.45	330420862	435091	15.54	711	787	711	978	528	753	759.43	0.99	16980	1067	909	816	658	565	863	612	99	225	500	450	1	1	19784735	154	-7.64	0.95	12	2.20	-102.00	817.00	1456	20240404	-46.50	515	20250324	51.26	1180	-33.98	20250122	515	51.26	20250324	1180	-33.98	20250122	515	51.26	20250324	Y	050090	500	98 억	195503	N	N	N	N
4	20250414	140510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	772	19	2	2.52	273191355	361395	12.90	711	787	711	978	528	753	755.94	0.99	10631	1067	909	816	658	565	863	612	99	225	500	450	1	1	19784735	153	-7.57	0.94	12	1.83	-102.00	817.00	1456	20240404	-46.98	515	20250324	49.90	1180	-34.58	20250122	515	49.90	20250324	1180	-34.58	20250122	515	49.90	20250324	Y	050090	500	98 억	195503	N	N	N	N
5	20250414	130510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	757	4	2	0.53	163971459	216775	7.74	711	787	711	978	528	753	756.42	0.99	13963	1067	909	816	658	565	863	612	99	225	500	450	1	1	19784735	150	-7.42	0.93	12	1.10	-102.00	817.00	1456	20240404	-48.01	515	20250324	46.99	1180	-35.85	20250122	515	46.99	20250324	1180	-35.85	20250122	515	46.99	20250324	Y	050090	500	98 억	195503	N	N	N	N
6	20250414	120511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	762	9	2	1.20	157160698	207784	7.42	711	787	711	978	528	753	756.37	0.99	13405	1067	909	816	658	565	863	612	99	225	500	450	1	1	19784735	151	-7.47	0.93	12	1.05	-102.00	817.00	1456	20240404	-47.66	515	20250324	47.96	1180	-35.42	20250122	515	47.96	20250324	1180	-35.42	20250122	515	47.96	20250324	Y	050090	500	98 억	195503	N	N	N	N
7	20250414	110508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	756	3	2	0.40	115384173	152237	5.44	711	787	711	978	528	753	757.93	0.99	12764	1067	909	816	658	565	863	612	99	225	500	450	1	1	19784735	150	-7.41	0.93	12	0.77	-102.00	817.00	1456	20240404	-48.08	515	20250324	46.80	1180	-35.93	20250122	515	46.80	20250324	1180	-35.93	20250122	515	46.80	20250324	Y	050090	500	98 억	195503	N	N	N	N
8	20250414	100510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	774	21	2	2.79	87505924	115780	4.13	711	787	711	978	528	753	755.80	0.99	13215	1067	909	816	658	565	863	612	99	225	500	450	1	1	19784735	153	-7.59	0.95	12	0.59	-102.00	817.00	1456	20240404	-46.84	515	20250324	50.29	1180	-34.41	20250122	515	50.29	20250324	1180	-34.41	20250122	515	50.29	20250324	Y	050090	500	98 억	195503	N	N	N	N
9	20250414	090511	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	739	-14	5	-1.86	13961475	19210	0.69	711	747	711	978	528	753	726.61	0.99	-795	1067	909	816	658	565	863	612	99	225	500	450	1	1	19784735	146	-7.25	0.90	12	0.10	-102.00	817.00	1456	20240404	-49.24	515	20250324	43.50	1180	-37.37	20250122	515	43.50	20250324	1180	-37.37	20250122	515	43.50	20250324	Y	050090	500	98 억	195503	N	N	N	N
10	20250411	160504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	753	-42	5	-5.28	2374804189	2793525	280.29	787	974	723	1033	557	795	850.14	1.16	-32650	917	856	734	673	551	886	703	99	238	500	470	1	1	19784735	149	-7.38	0.92	12	14.12	-102.00	817.00	1456	20240404	-48.28	515	20250324	46.21	1180	-36.19	20250122	515	46.21	20250324	1180	-36.19	20250122	515	46.21	20250324	Y	050090	500	98 억	229169	N	N	N	N
11	20250411	150508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	739	-56	5	-7.04	2351693676	2762755	277.20	787	974	723	1033	557	795	851.23	1.16	-36921	917	856	734	673	551	886	703	99	238	500	470	1	1	19784735	146	-7.25	0.90	12	13.96	-102.00	817.00	1456	20240404	-49.24	515	20250324	43.50	1180	-37.37	20250122	515	43.50	20250324	1180	-37.37	20250122	515	43.50	20250324	Y	050090	500	98 억	229169	N	N	N	N
12	20250411	140508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	728	-67	5	-8.43	2298005372	2690039	269.91	787	974	723	1033	557	795	854.29	1.16	-36037	917	856	734	673	551	886	703	99	238	500	470	1	1	19784735	144	-7.14	0.89	12	13.60	-102.00	817.00	1456	20240404	-50.00	515	20250324	41.36	1180	-38.31	20250122	515	41.36	20250324	1180	-38.31	20250122	515	41.36	20250324	Y	050090	500	98 억	229169	N	N	N	N
13	20250411	130509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	757	-38	5	-4.78	2217150050	2580010	258.87	787	974	755	1033	557	795	859.38	1.16	-45491	917	856	734	673	551	886	703	99	238	500	470	1	1	19784735	150	-7.42	0.93	12	13.04	-102.00	817.00	1456	20240404	-48.01	515	20250324	46.99	1180	-35.85	20250122	515	46.99	20250324	1180	-35.85	20250122	515	46.99	20250324	Y	050090	500	98 억	229169	N	N	N	N
14	20250411	120510	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	785	-10	5	-1.26	2147615136	2488988	249.74	787	974	777	1033	557	795	862.87	1.16	-45797	917	856	734	673	551	886	703	99	238	500	470	1	1	19784735	155	-7.70	0.96	12	12.58	-102.00	817.00	1456	20240404	-46.09	515	20250324	52.43	1180	-33.47	20250122	515	52.43	20250324	1180	-33.47	20250122	515	52.43	20250324	Y	050090	500	98 억	229169	N	N	N	N
15	20250411	110508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	779	-16	5	-2.01	2052240686	2368637	237.66	787	974	777	1033	557	795	866.45	1.16	-37241	917	856	734	673	551	886	703	99	238	500	470	1	1	19784735	154	-7.64	0.95	12	11.97	-102.00	817.00	1456	20240404	-46.50	515	20250324	51.26	1180	-33.98	20250122	515	51.26	20250324	1180	-33.98	20250122	515	51.26	20250324	Y	050090	500	98 억	229169	N	N	N	N
16	20250411	100509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	848	53	2	6.67	1744175988	1986960	199.36	787	974	780	1033	557	795	877.85	1.16	-38336	917	856	734	673	551	886	703	99	238	500	470	1	1	19784735	168	-8.31	1.04	12	10.04	-102.00	817.00	1456	20240404	-41.76	515	20250324	64.66	1180	-28.14	20250122	515	64.66	20250324	1180	-28.14	20250122	515	64.66	20250324	Y	050090	500	98 억	229169	N	N	N	N
17	20250411	090512	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	835	40	2	5.03	272606679	331575	33.27	787	868	780	1033	557	795	822.24	1.16	7536	917	856	734	673	551	886	703	99	238	500	470	1	1	19784735	165	-8.19	1.02	12	1.68	-102.00	817.00	1456	20240404	-42.65	515	20250324	62.14	1180	-29.24	20250122	515	62.14	20250324	1180	-29.24	20250122	515	62.14	20250324	Y	050090	500	98 억	229169	N	N	N	N
18	20250410	160506	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	795	183	1	29.90	762444214	986273	358.62	612	795	612	795	429	612	773.06	1.05	16693	669	640	610	581	551	625	566	99	183	500	360	1	1	19784735	157	-7.79	0.97	12	4.99	-102.00	817.00	1456	20240404	-45.40	515	20250324	54.37	1180	-32.63	20250122	515	54.37	20250324	1180	-32.63	20250122	515	54.37	20250324	Y	050090	500	98 억	207025	N	N	N	N
19	20250410	150508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	795	183	1	29.90	761774029	985430	358.32	612	795	612	795	429	612	773.04	1.05	16848	669	640	610	581	551	625	566	99	183	500	360	1	1	19784735	157	-7.79	0.97	12	4.98	-102.00	817.00	1456	20240404	-45.40	515	20250324	54.37	1180	-32.63	20250122	515	54.37	20250324	1180	-32.63	20250122	515	54.37	20250324	Y	050090	500	98 억	207025	N	N	N	N
20	20250410	140507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	795	183	1	29.90	753805744	975407	354.67	612	795	612	795	429	612	772.81	1.05	16848	669	640	610	581	551	625	566	99	183	500	360	1	1	19784735	157	-7.79	0.97	12	4.93	-102.00	817.00	1456	20240404	-45.40	515	20250324	54.37	1180	-32.63	20250122	515	54.37	20250324	1180	-32.63	20250122	515	54.37	20250324	Y	050090	500	98 억	207025	N	N	N	N
21	20250410	130507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	795	183	1	29.90	735571624	952471	346.33	612	795	612	795	429	612	772.28	1.05	16848	669	640	610	581	551	625	566	99	183	500	360	1	1	19784735	157	-7.79	0.97	12	4.81	-102.00	817.00	1456	20240404	-45.40	515	20250324	54.37	1180	-32.63	20250122	515	54.37	20250324	1180	-32.63	20250122	515	54.37	20250324	Y	050090	500	98 억	207025	N	N	N	N
22	20250410	120508	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	795	183	1	29.90	580004552	756557	275.09	612	795	612	795	429	612	766.64	1.05	10361	669	640	610	581	551	625	566	99	183	500	360	1	1	19784735	157	-7.79	0.97	12	3.82	-102.00	817.00	1456	20240404	-45.40	515	20250324	54.37	1180	-32.63	20250122	515	54.37	20250324	1180	-32.63	20250122	515	54.37	20250324	Y	050090	500	98 억	207025	N	N	N	N
23	20250410	110507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	795	183	1	29.90	329085564	438591	159.48	612	795	612	795	429	612	750.32	1.05	4181	669	640	610	581	551	625	566	99	183	500	360	1	1	19784735	157	-7.79	0.97	12	2.22	-102.00	817.00	1456	20240404	-45.40	515	20250324	54.37	1180	-32.63	20250122	515	54.37	20250324	1180	-32.63	20250122	515	54.37	20250324	Y	050090	500	98 억	207025	N	N	N	N
24	20250410	100507	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	638	26	2	4.25	24771070	38834	14.12	612	667	612	795	429	612	637.87	1.05	6948	669	640	610	581	551	625	566	99	183	500	360	1	1	19784735	126	-6.25	0.78	12	0.20	-102.00	817.00	1456	20240404	-56.18	515	20250324	23.88	1180	-45.93	20250122	515	23.88	20250324	1180	-45.93	20250122	515	23.88	20250324	Y	050090	500	98 억	207025	N	N	N	N
25	20250410	090509	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	646	34	2	5.56	3208009	5200	1.89	612	649	612	795	429	612	616.92	1.05	-18	669	640	610	581	551	625	566	99	183	500	360	1	1	19784735	128	-6.33	0.79	12	0.03	-102.00	817.00	1456	20240404	-55.63	515	20250324	25.44	1180	-45.25	20250122	515	25.44	20250324	1180	-45.25	20250122	515	25.44	20250324	Y	050090	500	98 억	207025	N	N	N	N
26	20250409	160504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	612	-27	5	-4.23	166409288	275002	24.17	637	639	580	830	448	639	605.12	0.95	5568	920	779	709	568	498	744	533	99	191	500	380	1	1	19784735	121	-6.00	0.75	12	1.39	-102.00	817.00	1456	20240404	-57.97	515	20250324	18.83	1180	-48.14	20250122	515	18.83	20250324	1180	-48.14	20250122	515	18.83	20250324	Y	050090	500	98 억	187907	N	N	N	N
27	20250409	150409	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	605	-34	5	-5.32	159329676	263330	23.14	637	639	580	830	448	639	605.06	0.95	8102	920	779	709	568	498	744	533	99	191	500	380	1	1	19784735	120	-5.93	0.74	12	1.33	-102.00	817.00	1456	20240404	-58.45	515	20250324	17.48	1180	-48.73	20250122	515	17.48	20250324	1180	-48.73	20250122	515	17.48	20250324	Y	050090	500	98 억	187907	N	N	N	N
28	20250409	140502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	613	-26	5	-4.07	156737049	259054	22.77	637	639	580	830	448	639	605.04	0.95	8149	920	779	709	568	498	744	533	99	191	500	380	1	1	19784735	121	-6.01	0.75	12	1.31	-102.00	817.00	1456	20240404	-57.90	515	20250324	19.03	1180	-48.05	20250122	515	19.03	20250324	1180	-48.05	20250122	515	19.03	20250324	Y	050090	500	98 억	187907	N	N	N	N
29	20250409	130501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	603	-36	5	-5.63	150339864	248454	21.84	637	639	580	830	448	639	605.10	0.95	4627	920	779	709	568	498	744	533	99	191	500	380	1	1	19784735	119	-5.91	0.74	12	1.26	-102.00	817.00	1456	20240404	-58.59	515	20250324	17.09	1180	-48.90	20250122	515	17.09	20250324	1180	-48.90	20250122	515	17.09	20250324	Y	050090	500	98 억	187907	N	N	N	N
30	20250409	120502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	605	-34	5	-5.32	141863050	234284	20.59	637	639	580	830	448	639	605.52	0.95	4923	920	779	709	568	498	744	533	99	191	500	380	1	1	19784735	120	-5.93	0.74	12	1.18	-102.00	817.00	1456	20240404	-58.45	515	20250324	17.48	1180	-48.73	20250122	515	17.48	20250324	1180	-48.73	20250122	515	17.48	20250324	Y	050090	500	98 억	187907	N	N	N	N
31	20250409	110501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	617	-22	5	-3.44	133556396	220621	19.39	637	639	580	830	448	639	605.37	0.95	12378	920	779	709	568	498	744	533	99	191	500	380	1	1	19784735	122	-6.05	0.76	12	1.12	-102.00	817.00	1456	20240404	-57.62	515	20250324	19.81	1180	-47.71	20250122	515	19.81	20250324	1180	-47.71	20250122	515	19.81	20250324	Y	050090	500	98 억	187907	N	N	N	N
32	20250409	100504	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	590	-49	5	-7.67	100244206	165961	14.59	637	639	580	830	448	639	604.02	0.95	13630	920	779	709	568	498	744	533	99	191	500	380	1	1	19784735	117	-5.78	0.72	12	0.84	-102.00	817.00	1456	20240404	-59.48	515	20250324	14.56	1180	-50.00	20250122	515	14.56	20250324	1180	-50.00	20250122	515	14.56	20250324	Y	050090	500	98 억	187907	N	N	N	N
33	20250409	090505	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	622	-17	5	-2.66	21620265	34165	3.00	637	639	611	830	448	639	632.82	0.95	2188	920	779	709	568	498	744	533	99	191	500	380	1	1	19784735	123	-6.10	0.76	12	0.17	-102.00	817.00	1456	20240404	-57.28	515	20250324	20.78	1180	-47.29	20250122	515	20.78	20250324	1180	-47.29	20250122	515	20.78	20250324	Y	050090	500	98 억	187907	N	N	N	N
34	20250408	160458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	639	-41	5	-6.03	851079536	1114483	182.01	850	850	639	884	476	680	763.78	1.22	-52990	766	723	687	644	608	705	626	99	204	500	400	1	1	19784735	126	-6.26	0.78	12	5.63	-102.00	817.00	1456	20240404	-56.11	515	20250324	24.08	1180	-45.85	20250122	515	24.08	20250324	1180	-45.85	20250122	515	24.08	20250324	Y	050090	500	98 억	241548	N	N	N	N
35	20250408	150502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	673	-7	5	-1.03	836925118	1092854	178.48	850	850	663	884	476	680	765.82	1.22	-49070	766	723	687	644	608	705	626	99	204	500	400	1	1	19784735	133	-6.60	0.82	12	5.52	-102.00	817.00	1456	20240404	-53.78	515	20250324	30.68	1180	-42.97	20250122	515	30.68	20250324	1180	-42.97	20250122	515	30.68	20250324	Y	050090	500	98 억	241548	N	N	N	N
36	20250408	140500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	678	-2	5	-0.29	799682473	1037367	169.41	850	850	672	884	476	680	770.88	1.22	-55965	766	723	687	644	608	705	626	99	204	500	400	1	1	19784735	134	-6.65	0.83	12	5.24	-102.00	817.00	1456	20240404	-53.43	515	20250324	31.65	1180	-42.54	20250122	515	31.65	20250324	1180	-42.54	20250122	515	31.65	20250324	Y	050090	500	98 억	241548	N	N	N	N
37	20250408	130459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	710	30	2	4.41	742043579	953538	155.72	850	850	704	884	476	680	778.20	1.22	-59443	766	723	687	644	608	705	626	99	204	500	400	1	1	19784735	140	-6.96	0.87	12	4.82	-102.00	817.00	1456	20240404	-51.24	515	20250324	37.86	1180	-39.83	20250122	515	37.86	20250324	1180	-39.83	20250122	515	37.86	20250324	Y	050090	500	98 억	241548	N	N	N	N
38	20250408	120501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	720	40	2	5.88	731707518	939084	153.36	850	850	704	884	476	680	779.17	1.22	-59195	766	723	687	644	608	705	626	99	204	500	400	1	1	19784735	142	-7.06	0.88	12	4.75	-102.00	817.00	1456	20240404	-50.55	515	20250324	39.81	1180	-38.98	20250122	515	39.81	20250324	1180	-38.98	20250122	515	39.81	20250324	Y	050090	500	98 억	241548	N	N	N	N
39	20250408	110500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	732	52	2	7.65	717534899	919571	150.18	850	850	704	884	476	680	780.29	1.22	-52539	766	723	687	644	608	705	626	99	204	500	400	1	1	19784735	145	-7.18	0.90	12	4.65	-102.00	817.00	1456	20240404	-49.73	515	20250324	42.14	1180	-37.97	20250122	515	42.14	20250324	1180	-37.97	20250122	515	42.14	20250324	Y	050090	500	98 억	241548	N	N	N	N
40	20250408	100500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	763	83	2	12.21	592081445	747117	122.01	850	850	740	884	476	680	792.49	1.22	-44332	766	723	687	644	608	705	626	99	204	500	400	1	1	19784735	151	-7.48	0.93	12	3.78	-102.00	817.00	1456	20240404	-47.60	515	20250324	48.16	1180	-35.34	20250122	515	48.16	20250324	1180	-35.34	20250122	515	48.16	20250324	Y	050090	500	98 억	241548	N	N	N	N
41	20250408	090502	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	811	131	2	19.26	142030101	170829	27.90	850	850	795	884	476	680	831.42	1.22	4550	766	723	687	644	608	705	626	99	204	500	400	1	1	19784735	160	-7.95	0.99	12	0.86	-102.00	817.00	1456	20240404	-44.30	515	20250324	57.48	1180	-31.27	20250122	515	57.48	20250324	1180	-31.27	20250122	515	57.48	20250324	Y	050090	500	98 억	241548	N	N	N	N
42	20250407	160456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	680	-50	5	-6.85	407603514	586614	63.54	730	730	651	949	511	730	694.84	0.95	53386	879	804	687	612	495	842	650	99	219	500	430	1	1	19784735	135	-6.67	0.83	12	2.96	-102.00	817.00	1456	20240404	-53.30	515	20250324	32.04	1180	-42.37	20250122	515	32.04	20250324	1180	-42.37	20250122	515	32.04	20250324	Y	050090	500	98 억	188162	N	N	N	N
43	20250407	150459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	685	-45	5	-6.16	401535524	577885	62.59	730	730	651	949	511	730	694.84	0.95	55157	879	804	687	612	495	842	650	99	219	500	430	1	1	19784735	136	-6.72	0.84	12	2.92	-102.00	817.00	1456	20240404	-52.95	515	20250324	33.01	1180	-41.95	20250122	515	33.01	20250324	1180	-41.95	20250122	515	33.01	20250324	Y	050090	500	98 억	188162	N	N	N	N
44	20250407	140457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	687	-43	5	-5.89	390467138	561605	60.83	730	730	651	949	511	730	695.27	0.95	55603	879	804	687	612	495	842	650	99	219	500	430	1	1	19784735	136	-6.74	0.84	12	2.84	-102.00	817.00	1456	20240404	-52.82	515	20250324	33.40	1180	-41.78	20250122	515	33.40	20250324	1180	-41.78	20250122	515	33.40	20250324	Y	050090	500	98 억	188162	N	N	N	N
45	20250407	130456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	694	-36	5	-4.93	341162869	490055	53.08	730	730	651	949	511	730	696.17	0.95	50837	879	804	687	612	495	842	650	99	219	500	430	1	1	19784735	137	-6.80	0.85	12	2.48	-102.00	817.00	1456	20240404	-52.34	515	20250324	34.76	1180	-41.19	20250122	515	34.76	20250324	1180	-41.19	20250122	515	34.76	20250324	Y	050090	500	98 억	188162	N	N	N	N
46	20250407	120456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	710	-20	5	-2.74	316350844	454588	49.24	730	730	651	949	511	730	695.91	0.95	46737	879	804	687	612	495	842	650	99	219	500	430	1	1	19784735	140	-6.96	0.87	12	2.30	-102.00	817.00	1456	20240404	-51.24	515	20250324	37.86	1180	-39.83	20250122	515	37.86	20250324	1180	-39.83	20250122	515	37.86	20250324	Y	050090	500	98 억	188162	N	N	N	N
47	20250407	110457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	718	-12	5	-1.64	213814190	308681	33.43	730	730	651	949	511	730	692.67	0.95	35978	879	804	687	612	495	842	650	99	219	500	430	1	1	19784735	142	-7.04	0.88	12	1.56	-102.00	817.00	1456	20240404	-50.69	515	20250324	39.42	1180	-39.15	20250122	515	39.42	20250324	1180	-39.15	20250122	515	39.42	20250324	Y	050090	500	98 억	188162	N	N	N	N
48	20250407	100457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	696	-34	5	-4.66	175287673	254502	27.57	730	730	651	949	511	730	688.75	0.95	27253	879	804	687	612	495	842	650	99	219	500	430	1	1	19784735	138	-6.82	0.85	12	1.29	-102.00	817.00	1456	20240404	-52.20	515	20250324	35.15	1180	-41.02	20250122	515	35.15	20250324	1180	-41.02	20250122	515	35.15	20250324	Y	050090	500	98 억	188162	N	N	N	N
49	20250407	090457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	693	-37	5	-5.07	34318338	49387	5.35	730	730	667	949	511	730	694.89	0.95	4369	879	804	687	612	495	842	650	99	219	500	430	1	1	19784735	137	-6.79	0.85	12	0.25	-102.00	817.00	1456	20240404	-52.40	515	20250324	34.56	1180	-41.27	20250122	515	34.56	20250324	1180	-41.27	20250122	515	34.56	20250324	Y	050090	500	98 억	188162	Y	N	N	N
50	20250404	160455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	730	143	2	24.36	640933151	917077	578.71	587	762	570	763	411	587	698.88	1.01	-12204	600	593	582	575	564	597	579	99	176	500	350	1	1	19784735	144	-7.16	0.89	12	4.64	-102.00	817.00	1456	20240404	-49.86	515	20250324	41.75	1180	-38.14	20250122	515	41.75	20250324	1456	-49.86	20240404	515	41.75	20250324	Y	050090	500	98 억	200366	N	N	N	N
51	20250404	150500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	753	166	2	28.28	584993849	842183	531.45	587	762	570	763	411	587	694.62	1.01	-12704	600	593	582	575	564	597	579	99	176	500	350	1	1	19784735	149	-7.38	0.92	12	4.26	-102.00	817.00	1456	20240404	-48.28	515	20250324	46.21	1180	-36.19	20250122	515	46.21	20250324	1456	-48.28	20240404	515	46.21	20250324	Y	050090	500	98 억	200366	N	N	N	N
52	20250404	140501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	688	101	2	17.21	239352081	368452	232.51	587	689	570	763	411	587	649.62	1.01	6575	600	593	582	575	564	597	579	99	176	500	350	1	1	19784735	136	-6.75	0.84	12	1.86	-102.00	817.00	1456	20240404	-52.75	515	20250324	33.59	1180	-41.69	20250122	515	33.59	20250324	1456	-52.75	20240404	515	33.59	20250324	Y	050090	500	98 억	200366	N	N	N	N
53	20250404	130501	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	629	42	2	7.16	92027407	148787	93.89	587	646	570	763	411	587	618.52	1.01	2261	600	593	582	575	564	597	579	99	176	500	350	1	1	19784735	124	-6.17	0.77	12	0.75	-102.00	817.00	1456	20240404	-56.80	515	20250324	22.14	1180	-46.69	20250122	515	22.14	20250324	1456	-56.80	20240404	515	22.14	20250324	Y	050090	500	98 억	200366	N	N	N	N
54	20250404	120456	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	627	40	2	6.81	59428584	97181	61.32	587	645	570	763	411	587	611.52	1.01	1988	600	593	582	575	564	597	579	99	176	500	350	1	1	19784735	124	-6.15	0.77	12	0.49	-102.00	817.00	1456	20240404	-56.94	515	20250324	21.75	1180	-46.86	20250122	515	21.75	20250324	1456	-56.94	20240404	515	21.75	20250324	Y	050090	500	98 억	200366	N	N	N	N
55	20250404	110459	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	583	-4	5	-0.68	9482190	16217	10.23	587	593	570	763	411	587	584.71	1.01	-1713	600	593	582	575	564	597	579	99	176	500	350	1	1	19784735	115	-5.72	0.71	12	0.08	-102.00	817.00	1456	20240404	-59.96	515	20250324	13.20	1180	-50.59	20250122	515	13.20	20250324	1456	-59.96	20240404	515	13.20	20250324	Y	050090	500	98 억	200366	N	N	N	N
56	20250404	100458	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	587	0	3	0.00	4513156	7741	4.88	587	589	570	763	411	587	583.02	1.01	-828	600	593	582	575	564	597	579	99	176	500	350	1	1	19784735	116	-5.75	0.72	12	0.04	-102.00	817.00	1456	20240404	-59.68	515	20250324	13.98	1180	-50.25	20250122	515	13.98	20250324	1456	-59.68	20240404	515	13.98	20250324	Y	050090	500	98 억	200366	N	N	N	N
57	20250404	090500	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	587	0	3	0.00	1554369	2648	1.67	587	587	580	763	411	587	587.00	1.01	0	600	593	582	575	564	597	579	99	176	500	350	1	1	19784735	116	-5.75	0.72	12	0.01	-102.00	817.00	1456	20240404	-59.68	515	20250324	13.98	1180	-50.25	20250122	515	13.98	20250324	1456	-59.68	20240404	515	13.98	20250324	Y	050090	500	98 억	200366	N	N	N	N
58	20250403	160451	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	587	11	2	1.91	91635969	158469	296.32	572	589	571	748	404	576	577.09	1.00	2056	590	583	569	562	548	586	565	99	172	500	340	1	1	19784735	116	-5.75	0.72	12	0.80	-102.00	817.00	1456	20240404	-59.68	515	20250324	13.98	1180	-50.25	20250122	515	13.98	20250324	1456	-59.68	20240404	515	13.98	20250324	Y	050090	500	98 억	198310	N	N	N	N
59	20250403	150455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	582	6	2	1.04	77797129	134864	252.18	572	589	571	748	404	576	576.86	1.00	3815	590	583	569	562	548	586	565	99	172	500	340	1	1	19784735	115	-5.71	0.71	12	0.68	-102.00	817.00	1456	20240404	-60.03	515	20250324	13.01	1180	-50.68	20250122	515	13.01	20250324	1456	-60.03	20240404	515	13.01	20250324	Y	050090	500	98 억	198310	N	N	N	N
60	20250403	140454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	581	5	2	0.87	63629057	110330	206.31	572	589	571	748	404	576	576.72	1.00	3733	590	583	569	562	548	586	565	99	172	500	340	1	1	19784735	115	-5.70	0.71	12	0.56	-102.00	817.00	1456	20240404	-60.10	515	20250324	12.82	1180	-50.76	20250122	515	12.82	20250324	1456	-60.10	20240404	515	12.82	20250324	Y	050090	500	98 억	198310	N	N	N	N
61	20250403	130455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	577	1	2	0.17	25595615	44442	83.10	572	578	571	748	404	576	575.93	1.00	1499	590	583	569	562	548	586	565	99	172	500	340	1	1	19784735	114	-5.66	0.71	12	0.22	-102.00	817.00	1456	20240404	-60.37	515	20250324	12.04	1180	-51.10	20250122	515	12.04	20250324	1456	-60.37	20240404	515	12.04	20250324	Y	050090	500	98 억	198310	N	N	N	N
62	20250403	120454	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	577	1	2	0.17	22516166	39105	73.12	572	578	571	748	404	576	575.78	1.00	1468	590	583	569	562	548	586	565	99	172	500	340	1	1	19784735	114	-5.66	0.71	12	0.20	-102.00	817.00	1456	20240404	-60.37	515	20250324	12.04	1180	-51.10	20250122	515	12.04	20250324	1456	-60.37	20240404	515	12.04	20250324	Y	050090	500	98 억	198310	N	N	N	N
63	20250403	110455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	577	1	2	0.17	13617369	23672	44.26	572	578	571	748	404	576	575.23	1.00	1613	590	583	569	562	548	586	565	99	172	500	340	1	1	19784735	114	-5.66	0.71	12	0.12	-102.00	817.00	1456	20240404	-60.37	515	20250324	12.04	1180	-51.10	20250122	515	12.04	20250324	1456	-60.37	20240404	515	12.04	20250324	Y	050090	500	98 억	198310	N	N	N	N
64	20250403	100455	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	577	1	2	0.17	11857540	20622	38.56	572	578	571	748	404	576	574.95	1.00	1574	590	583	569	562	548	586	565	99	172	500	340	1	1	19784735	114	-5.66	0.71	12	0.10	-102.00	817.00	1456	20240404	-60.37	515	20250324	12.04	1180	-51.10	20250122	515	12.04	20250324	1456	-60.37	20240404	515	12.04	20250324	Y	050090	500	98 억	198310	N	N	N	N
65	20250403	090457	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	571	-5	5	-0.87	7103453	12374	23.14	572	578	571	748	404	576	573.93	1.00	2176	590	583	569	562	548	586	565	99	172	500	340	1	1	19784735	113	-5.60	0.70	12	0.06	-102.00	817.00	1456	20240404	-60.78	515	20250324	10.87	1180	-51.61	20250122	515	10.87	20250324	1456	-60.78	20240404	515	10.87	20250324	Y	050090	500	98 억	198310	N	N	N	N
66	20250402	160445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	576	26	2	4.73	29337507	51479	58.89	555	576	555	715	385	550	569.89	1.02	-2592	574	561	547	534	520	568	541	99	165	500	330	1	1	19784735	114	-5.65	0.71	12	0.26	-102.00	817.00	1456	20240404	-60.44	515	20250324	11.84	1180	-51.19	20250122	515	11.84	20250324	1456	-60.44	20240404	515	11.84	20250324	Y	050090	500	98 억	200902	N	N	N	N
67	20250402	150445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	575	25	2	4.55	25244045	44354	50.74	555	576	555	715	385	550	569.15	1.02	-2481	574	561	547	534	520	568	541	99	165	500	330	1	1	19784735	114	-5.64	0.70	12	0.22	-102.00	817.00	1456	20240404	-60.51	515	20250324	11.65	1180	-51.27	20250122	515	11.65	20250324	1456	-60.51	20240404	515	11.65	20250324	Y	050090	500	98 억	200902	N	N	N	N
68	20250402	140446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	574	24	2	4.36	16419793	28930	33.09	555	576	555	715	385	550	567.57	1.02	-2995	574	561	547	534	520	568	541	99	165	500	330	1	1	19784735	114	-5.63	0.70	12	0.15	-102.00	817.00	1456	20240404	-60.58	515	20250324	11.46	1180	-51.36	20250122	515	11.46	20250324	1456	-60.58	20240404	515	11.46	20250324	Y	050090	500	98 억	200902	N	N	N	N
69	20250402	130447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	575	25	2	4.55	13657756	24088	27.55	555	576	555	715	385	550	566.99	1.02	-3115	574	561	547	534	520	568	541	99	165	500	330	1	1	19784735	114	-5.64	0.70	12	0.12	-102.00	817.00	1456	20240404	-60.51	515	20250324	11.65	1180	-51.27	20250122	515	11.65	20250324	1456	-60.51	20240404	515	11.65	20250324	Y	050090	500	98 억	200902	N	N	N	N
70	20250402	120447	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	569	19	2	3.45	9440001	16703	19.11	555	576	555	715	385	550	565.17	1.02	-3009	574	561	547	534	520	568	541	99	165	500	330	1	1	19784735	113	-5.58	0.70	12	0.08	-102.00	817.00	1456	20240404	-60.92	515	20250324	10.49	1180	-51.78	20250122	515	10.49	20250324	1456	-60.92	20240404	515	10.49	20250324	Y	050090	500	98 억	200902	N	N	N	N
71	20250402	110446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	569	19	2	3.45	8892060	15740	18.00	555	576	555	715	385	550	564.93	1.02	-3034	574	561	547	534	520	568	541	99	165	500	330	1	1	19784735	113	-5.58	0.70	12	0.08	-102.00	817.00	1456	20240404	-60.92	515	20250324	10.49	1180	-51.78	20250122	515	10.49	20250324	1456	-60.92	20240404	515	10.49	20250324	Y	050090	500	98 억	200902	N	N	N	N
72	20250402	100445	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	562	12	2	2.18	7123592	12600	14.41	555	576	555	715	385	550	565.36	1.02	-2682	574	561	547	534	520	568	541	99	165	500	330	1	1	19784735	111	-5.51	0.69	12	0.06	-102.00	817.00	1456	20240404	-61.40	515	20250324	9.13	1180	-52.37	20250122	515	9.13	20250324	1456	-61.40	20240404	515	9.13	20250324	Y	050090	500	98 억	200902	N	N	N	N
73	20250402	090449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	569	19	2	3.45	4489631	7967	9.11	555	569	555	715	385	550	563.53	1.02	-1931	574	561	547	534	520	568	541	99	165	500	330	1	1	19784735	113	-5.58	0.70	12	0.04	-102.00	817.00	1456	20240404	-60.92	515	20250324	10.49	1180	-51.78	20250122	515	10.49	20250324	1456	-60.92	20240404	515	10.49	20250324	Y	050090	500	98 억	200902	N	N	N	N
74	20250401	160449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	550	4	2	0.73	47780138	87422	116.90	547	560	533	709	383	546	546.55	0.98	7062	600	572	545	517	490	559	504	99	163	500	320	1	1	19784735	109	-5.39	0.67	12	0.44	-102.00	817.00	1456	20240404	-62.23	515	20250324	6.80	1180	-53.39	20250122	515	6.80	20250324	1456	-62.23	20240404	515	6.80	20250324	Y	050090	500	98 억	193714	N	N	N	N
75	20250401	150449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	550	4	2	0.73	43717748	80014	106.99	547	560	533	709	383	546	546.38	0.98	7105	600	572	545	517	490	559	504	99	163	500	320	1	1	19784735	109	-5.39	0.67	12	0.40	-102.00	817.00	1456	20240404	-62.23	515	20250324	6.80	1180	-53.39	20250122	515	6.80	20250324	1456	-62.23	20240404	515	6.80	20250324	Y	050090	500	98 억	193714	N	N	N	N
76	20250401	140449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	553	7	2	1.28	41320420	75666	101.18	547	560	533	709	383	546	546.09	0.98	8115	600	572	545	517	490	559	504	99	163	500	320	1	1	19784735	109	-5.42	0.68	12	0.38	-102.00	817.00	1456	20240404	-62.02	515	20250324	7.38	1180	-53.14	20250122	515	7.38	20250324	1456	-62.02	20240404	515	7.38	20250324	Y	050090	500	98 억	193714	N	N	N	N
77	20250401	130449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	553	7	2	1.28	40447307	74087	99.07	547	560	533	709	383	546	545.94	0.98	8985	600	572	545	517	490	559	504	99	163	500	320	1	1	19784735	109	-5.42	0.68	12	0.37	-102.00	817.00	1456	20240404	-62.02	515	20250324	7.38	1180	-53.14	20250122	515	7.38	20250324	1456	-62.02	20240404	515	7.38	20250324	Y	050090	500	98 억	193714	N	N	N	N
78	20250401	120449	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	547	1	2	0.18	37576513	68841	92.05	547	560	533	709	383	546	545.84	0.98	9107	600	572	545	517	490	559	504	99	163	500	320	1	1	19784735	108	-5.36	0.67	12	0.35	-102.00	817.00	1456	20240404	-62.43	515	20250324	6.21	1180	-53.64	20250122	515	6.21	20250324	1456	-62.43	20240404	515	6.21	20250324	Y	050090	500	98 억	193714	N	N	N	N
79	20250401	110446	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	544	-2	5	-0.37	28445857	52182	69.78	547	553	533	709	383	546	545.13	0.98	6579	600	572	545	517	490	559	504	99	163	500	320	1	1	19784735	108	-5.33	0.67	12	0.26	-102.00	817.00	1456	20240404	-62.64	515	20250324	5.63	1180	-53.90	20250122	515	5.63	20250324	1456	-62.64	20240404	515	5.63	20250324	Y	050090	500	98 억	193714	N	N	N	N
80	20250401	100442	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	545	-1	5	-0.18	24553286	45042	60.23	547	553	533	709	383	546	545.12	0.98	6133	600	572	545	517	490	559	504	99	163	500	320	1	1	19784735	108	-5.34	0.67	12	0.23	-102.00	817.00	1456	20240404	-62.57	515	20250324	5.83	1180	-53.81	20250122	515	5.83	20250324	1456	-62.57	20240404	515	5.83	20250324	Y	050090	500	98 억	193714	N	N	N	N
81	20250401	090444	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	546	0	3	0.00	15353029	28099	37.57	547	553	540	709	383	546	546.39	0.98	7468	600	572	545	517	490	559	504	99	163	500	320	1	1	19784735	108	-5.35	0.67	12	0.14	-102.00	817.00	1456	20240404	-62.50	515	20250324	6.02	1180	-53.73	20250122	515	6.02	20250324	1456	-62.50	20240404	515	6.02	20250324	Y	050090	500	98 억	193714	N	N	N	N

33 KiB Raw Blame History

33 KiB

Raw Blame History