KissMeData/273060/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

34 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	20250414	161019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	929	24	2	2.65	787035399	857939	132.24	899	936	890	1176	634	905	917.33	0.68	-6823	931	918	894	881	857	924	887	50	271	100	560	1	1	50459582	469	21.60	0.98	12	1.70	43.00	945.00	1639	20240425	-43.32	701	20241227	32.52	1175	-20.94	20250403	709	31.03	20250102	1639	-43.32	20240425	701	32.52	20241227	1.71	Y	273060	100	50 억	345442	N	N	14760	N	N
3	20250414	151027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	923	18	2	1.99	728730715	795128	122.56	899	936	890	1176	634	905	916.49	0.68	-252	931	918	894	881	857	924	887	50	271	100	560	1	1	50459582	466	21.47	0.98	12	1.58	43.00	945.00	1639	20240425	-43.69	701	20241227	31.67	1175	-21.45	20250403	709	30.18	20250102	1639	-43.69	20240425	701	31.67	20241227	1.71	Y	273060	100	50 억	345442	N	N	12965	N	N
4	20250414	141027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	929	24	2	2.65	663655088	725052	111.76	899	936	890	1176	634	905	915.32	0.68	-2632	931	918	894	881	857	924	887	50	271	100	560	1	1	50459582	469	21.60	0.98	12	1.44	43.00	945.00	1639	20240425	-43.32	701	20241227	32.52	1175	-20.94	20250403	709	31.03	20250102	1639	-43.32	20240425	701	32.52	20241227	1.71	Y	273060	100	50 억	345442	N	N	12965	N	N
5	20250414	131025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	929	24	2	2.65	608494699	665676	102.60	899	932	890	1176	634	905	914.10	0.68	957	931	918	894	881	857	924	887	50	271	100	560	1	1	50459582	469	21.60	0.98	12	1.32	43.00	945.00	1639	20240425	-43.32	701	20241227	32.52	1175	-20.94	20250403	709	31.03	20250102	1639	-43.32	20240425	701	32.52	20241227	1.71	Y	273060	100	50 억	345442	N	N	12965	N	N
6	20250414	121027	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	922	17	2	1.88	522288397	572716	88.28	899	929	890	1176	634	905	911.95	0.68	5613	931	918	894	881	857	924	887	50	271	100	560	1	1	50459582	465	21.44	0.98	12	1.13	43.00	945.00	1639	20240425	-43.75	701	20241227	31.53	1175	-21.53	20250403	709	30.04	20250102	1639	-43.75	20240425	701	31.53	20241227	1.71	Y	273060	100	50 억	345442	N	N	12965	N	N
7	20250414	111022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	913	8	2	0.88	356054547	392096	60.44	899	922	890	1176	634	905	908.08	0.68	-3245	931	918	894	881	857	924	887	50	271	100	560	1	1	50459582	461	21.23	0.97	12	0.78	43.00	945.00	1639	20240425	-44.30	701	20241227	30.24	1175	-22.30	20250403	709	28.77	20250102	1639	-44.30	20240425	701	30.24	20241227	1.71	Y	273060	100	50 억	345442	N	N	12965	N	N
8	20250414	101024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	913	8	2	0.88	279778569	308486	47.55	899	922	890	1176	634	905	906.94	0.68	107	931	918	894	881	857	924	887	50	271	100	560	1	1	50459582	461	21.23	0.97	12	0.61	43.00	945.00	1639	20240425	-44.30	701	20241227	30.24	1175	-22.30	20250403	709	28.77	20250102	1639	-44.30	20240425	701	30.24	20241227	1.71	Y	273060	100	50 억	345442	N	N	12965	N	N
9	20250414	091025	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	900	-5	5	-0.55	56248711	62719	9.67	899	903	890	1176	634	905	896.84	0.68	-10006	931	918	894	881	857	924	887	50	271	100	560	1	1	50459582	454	20.93	0.95	12	0.12	43.00	945.00	1639	20240425	-45.09	701	20241227	28.39	1175	-23.40	20250403	709	26.94	20250102	1639	-45.09	20240425	701	28.39	20241227	1.71	Y	273060	100	50 억	345442	N	N	12965	N	N
10	20250411	161014	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	905	7	2	0.78	557089298	627929	45.76	870	907	870	1167	629	898	887.12	0.69	1968	968	932	900	864	832	951	883	50	269	100	550	1	1	50459582	457	21.05	0.96	12	1.24	43.00	945.00	1639	20240425	-44.78	701	20241227	29.10	1175	-22.98	20250403	709	27.64	20250102	1639	-44.78	20240425	701	29.10	20241227	1.79	Y	273060	100	50 억	347331	N	N	12965	N	N
11	20250411	151024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	897	-1	5	-0.11	491807289	555529	40.49	870	901	870	1167	629	898	885.30	0.69	-16313	968	932	900	864	832	951	883	50	269	100	550	1	1	50459582	453	20.86	0.95	12	1.10	43.00	945.00	1639	20240425	-45.27	701	20241227	27.96	1175	-23.66	20250403	709	26.52	20250102	1639	-45.27	20240425	701	27.96	20241227	1.79	Y	273060	100	50 억	347331	N	N	11154	N	N
12	20250411	141021	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	895	-3	5	-0.33	387548478	439004	31.99	870	898	870	1167	629	898	882.79	0.69	-17210	968	932	900	864	832	951	883	50	269	100	550	1	1	50459582	452	20.81	0.95	12	0.87	43.00	945.00	1639	20240425	-45.39	701	20241227	27.67	1175	-23.83	20250403	709	26.23	20250102	1639	-45.39	20240425	701	27.67	20241227	1.79	Y	273060	100	50 억	347331	N	N	11154	N	N
13	20250411	131023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	892	-6	5	-0.67	368485744	417645	30.44	870	898	870	1167	629	898	882.29	0.69	-17158	968	932	900	864	832	951	883	50	269	100	550	1	1	50459582	450	20.74	0.94	12	0.83	43.00	945.00	1639	20240425	-45.58	701	20241227	27.25	1175	-24.09	20250403	709	25.81	20250102	1639	-45.58	20240425	701	27.25	20241227	1.79	Y	273060	100	50 억	347331	N	N	11154	N	N
14	20250411	121024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	882	-16	5	-1.78	321688953	365070	26.61	870	898	870	1167	629	898	881.17	0.69	-25179	968	932	900	864	832	951	883	50	269	100	550	1	1	50459582	445	20.51	0.93	12	0.72	43.00	945.00	1639	20240425	-46.19	701	20241227	25.82	1175	-24.94	20250403	709	24.40	20250102	1639	-46.19	20240425	701	25.82	20241227	1.79	Y	273060	100	50 억	347331	N	N	11154	N	N
15	20250411	111024	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	878	-20	5	-2.23	247255272	280482	20.44	870	898	870	1167	629	898	881.54	0.69	-32034	968	932	900	864	832	951	883	50	269	100	550	1	1	50459582	443	20.42	0.93	12	0.56	43.00	945.00	1639	20240425	-46.43	701	20241227	25.25	1175	-25.28	20250403	709	23.84	20250102	1639	-46.43	20240425	701	25.25	20241227	1.79	Y	273060	100	50 억	347331	N	N	11154	N	N
16	20250411	101026	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	888	-10	5	-1.11	173555123	196521	14.32	870	898	870	1167	629	898	883.14	0.69	-29878	968	932	900	864	832	951	883	50	269	100	550	1	1	50459582	448	20.65	0.94	12	0.39	43.00	945.00	1639	20240425	-45.82	701	20241227	26.68	1175	-24.43	20250403	709	25.25	20250102	1639	-45.82	20240425	701	26.68	20241227	1.79	Y	273060	100	50 억	347331	N	N	11154	N	N
17	20250411	091030	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	891	-7	5	-0.78	35264220	39786	2.90	870	898	870	1167	629	898	886.35	0.69	781	968	932	900	864	832	951	883	50	269	100	550	1	1	50459582	450	20.72	0.94	12	0.08	43.00	945.00	1639	20240425	-45.64	701	20241227	27.10	1175	-24.17	20250403	709	25.67	20250102	1639	-45.64	20240425	701	27.10	20241227	1.79	Y	273060	100	50 억	347331	N	N	11154	N	N
18	20250410	161018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	898	39	2	4.54	1187559976	1320939	116.88	895	936	868	1116	602	859	899.03	0.53	76639	916	887	859	830	802	873	816	50	257	100	530	1	1	50459582	453	20.88	0.95	12	2.62	43.00	945.00	1639	20240425	-45.21	701	20241227	28.10	1175	-23.57	20250403	709	26.66	20250102	1639	-45.21	20240425	701	28.10	20241227	1.92	Y	273060	100	50 억	269703	N	N	11154	N	N
19	20250410	151023	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	896	37	2	4.31	1132915932	1260083	111.49	895	936	868	1116	602	859	899.08	0.53	80730	916	887	859	830	802	873	816	50	257	100	530	1	1	50459582	452	20.84	0.95	12	2.50	43.00	945.00	1639	20240425	-45.33	701	20241227	27.82	1175	-23.74	20250403	709	26.38	20250102	1639	-45.33	20240425	701	27.82	20241227	1.92	Y	273060	100	50 억	269703	N	N	0	N	N
20	20250410	141019	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	904	45	2	5.24	1012068593	1125615	99.59	895	936	868	1116	602	859	899.13	0.53	47801	916	887	859	830	802	873	816	50	257	100	530	1	1	50459582	456	21.02	0.96	12	2.23	43.00	945.00	1639	20240425	-44.84	701	20241227	28.96	1175	-23.06	20250403	709	27.50	20250102	1639	-44.84	20240425	701	28.96	20241227	1.92	Y	273060	100	50 억	269703	N	N	0	N	N
21	20250410	131018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	897	38	2	4.42	919211288	1022632	90.48	895	936	868	1116	602	859	898.87	0.53	16062	916	887	859	830	802	873	816	50	257	100	530	1	1	50459582	453	20.86	0.95	12	2.03	43.00	945.00	1639	20240425	-45.27	701	20241227	27.96	1175	-23.66	20250403	709	26.52	20250102	1639	-45.27	20240425	701	27.96	20241227	1.92	Y	273060	100	50 억	269703	N	N	0	N	N
22	20250410	121018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	893	34	2	3.96	875348160	973552	86.14	895	936	868	1116	602	859	899.13	0.53	22594	916	887	859	830	802	873	816	50	257	100	530	1	1	50459582	451	20.77	0.94	12	1.93	43.00	945.00	1639	20240425	-45.52	701	20241227	27.39	1175	-24.00	20250403	709	25.95	20250102	1639	-45.52	20240425	701	27.39	20241227	1.92	Y	273060	100	50 억	269703	N	N	0	N	N
23	20250410	111018	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	889	30	2	3.49	823085800	914843	80.95	895	936	868	1116	602	859	899.70	0.53	17589	916	887	859	830	802	873	816	50	257	100	530	1	1	50459582	449	20.67	0.94	12	1.81	43.00	945.00	1639	20240425	-45.76	701	20241227	26.82	1175	-24.34	20250403	709	25.39	20250102	1639	-45.76	20240425	701	26.82	20241227	1.92	Y	273060	100	50 억	269703	N	N	0	N	N
24	20250410	101020	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	892	33	2	3.84	735425059	816368	72.23	895	936	868	1116	602	859	900.85	0.53	33636	916	887	859	830	802	873	816	50	257	100	530	1	1	50459582	450	20.74	0.94	12	1.62	43.00	945.00	1639	20240425	-45.58	701	20241227	27.25	1175	-24.09	20250403	709	25.81	20250102	1639	-45.58	20240425	701	27.25	20241227	1.92	Y	273060	100	50 억	269703	N	N	0	N	N
25	20250410	091022	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	874	15	2	1.75	99864695	113680	10.06	895	895	868	1116	602	859	878.47	0.53	-16307	916	887	859	830	802	873	816	50	257	100	530	1	1	50459582	441	20.33	0.92	12	0.23	43.00	945.00	1639	20240425	-46.67	701	20241227	24.68	1175	-25.62	20250403	709	23.27	20250102	1639	-46.67	20240425	701	24.68	20241227	1.92	Y	273060	100	50 억	269703	N	N	0	N	N
26	20250409	161012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	859	-29	5	-3.27	959510192	1121212	29.65	873	888	831	1154	622	888	855.77	0.49	10943	992	940	898	846	804	966	872	50	266	100	550	1	1	50459582	433	19.98	0.91	12	2.22	43.00	945.00	1639	20240425	-47.59	701	20241227	22.54	1175	-26.89	20250403	709	21.16	20250102	1639	-47.59	20240425	701	22.54	20241227	2.09	Y	273060	100	50 억	246116	N	N	0	N	N
27	20250409	150818	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	859	-29	5	-3.27	919968896	1075147	28.44	873	888	831	1154	622	888	855.67	0.49	5463	992	940	898	846	804	966	872	50	266	100	550	1	1	50459582	433	19.98	0.91	12	2.13	43.00	945.00	1639	20240425	-47.59	701	20241227	22.54	1175	-26.89	20250403	709	21.16	20250102	1639	-47.59	20240425	701	22.54	20241227	2.09	Y	273060	100	50 억	246116	N	N	0	N	N
28	20250409	141010	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	848	-40	5	-4.50	832203718	971707	25.70	873	888	831	1154	622	888	856.43	0.49	-12031	992	940	898	846	804	966	872	50	266	100	550	1	1	50459582	428	19.72	0.90	12	1.93	43.00	945.00	1639	20240425	-48.26	701	20241227	20.97	1175	-27.83	20250403	709	19.61	20250102	1639	-48.26	20240425	701	20.97	20241227	2.09	Y	273060	100	50 억	246116	N	N	0	N	N
29	20250409	131005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	842	-46	5	-5.18	719780991	838332	22.17	873	888	840	1154	622	888	858.59	0.49	-30215	992	940	898	846	804	966	872	50	266	100	550	1	1	50459582	425	19.58	0.89	12	1.66	43.00	945.00	1639	20240425	-48.63	701	20241227	20.11	1175	-28.34	20250403	709	18.76	20250102	1639	-48.63	20240425	701	20.11	20241227	2.09	Y	273060	100	50 억	246116	N	N	0	N	N
30	20250409	121008	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	854	-34	5	-3.83	585790125	680385	17.99	873	888	842	1154	622	888	860.97	0.49	519	992	940	898	846	804	966	872	50	266	100	550	1	1	50459582	431	19.86	0.90	12	1.35	43.00	945.00	1639	20240425	-47.90	701	20241227	21.83	1175	-27.32	20250403	709	20.45	20250102	1639	-47.90	20240425	701	21.83	20241227	2.09	Y	273060	100	50 억	246116	N	N	0	N	N
31	20250409	111005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	859	-29	5	-3.27	559437504	649548	17.18	873	888	842	1154	622	888	861.27	0.49	6611	992	940	898	846	804	966	872	50	266	100	550	1	1	50459582	433	19.98	0.91	12	1.29	43.00	945.00	1639	20240425	-47.59	701	20241227	22.54	1175	-26.89	20250403	709	21.16	20250102	1639	-47.59	20240425	701	22.54	20241227	2.09	Y	273060	100	50 억	246116	N	N	0	N	N
32	20250409	101012	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	861	-27	5	-3.04	486724262	564428	14.93	873	888	842	1154	622	888	862.33	0.49	32098	992	940	898	846	804	966	872	50	266	100	550	1	1	50459582	434	20.02	0.91	12	1.12	43.00	945.00	1639	20240425	-47.47	701	20241227	22.82	1175	-26.72	20250403	709	21.44	20250102	1639	-47.47	20240425	701	22.82	20241227	2.09	Y	273060	100	50 억	246116	N	N	0	N	N
33	20250409	091015	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	880	-8	5	-0.90	114381039	130477	3.45	873	888	868	1154	622	888	876.64	0.49	22196	992	940	898	846	804	966	872	50	266	100	550	1	1	50459582	444	20.47	0.93	12	0.26	43.00	945.00	1639	20240425	-46.31	701	20241227	25.53	1175	-25.11	20250403	709	24.12	20250102	1639	-46.31	20240425	701	25.53	20241227	2.09	Y	273060	100	50 억	246116	N	N	0	N	N
34	20250408	160958	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	888	28	2	3.26	3405425794	3729578	164.37	868	950	856	1118	602	860	913.12	0.38	50857	956	907	865	816	774	887	796	50	258	100	530	1	1	50459582	448	20.65	0.94	12	7.39	43.00	945.00	1639	20240425	-45.82	701	20241227	26.68	1175	-24.43	20250403	709	25.25	20250102	1639	-45.82	20240425	701	26.68	20241227	1.88	Y	273060	100	50 억	192637	N	N	0	N	N
35	20250408	151006	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	888	28	2	3.26	3360975052	3679457	162.16	868	950	856	1118	602	860	913.44	0.38	51927	956	907	865	816	774	887	796	50	258	100	530	1	1	50459582	448	20.65	0.94	12	7.29	43.00	945.00	1639	20240425	-45.82	701	20241227	26.68	1175	-24.43	20250403	709	25.25	20250102	1639	-45.82	20240425	701	26.68	20241227	1.88	Y	273060	100	50 억	192637	N	N	0	N	N
36	20250408	141003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	894	34	2	3.95	3265800483	3572153	157.44	868	950	856	1118	602	860	914.24	0.38	49236	956	907	865	816	774	887	796	50	258	100	530	1	1	50459582	451	20.79	0.95	12	7.08	43.00	945.00	1639	20240425	-45.45	701	20241227	27.53	1175	-23.91	20250403	709	26.09	20250102	1639	-45.45	20240425	701	27.53	20241227	1.88	Y	273060	100	50 억	192637	N	N	0	N	N
37	20250408	130959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	905	45	2	5.23	3125379360	3415539	150.53	868	950	856	1118	602	860	915.05	0.38	26212	956	907	865	816	774	887	796	50	258	100	530	1	1	50459582	457	21.05	0.96	12	6.77	43.00	945.00	1639	20240425	-44.78	701	20241227	29.10	1175	-22.98	20250403	709	27.64	20250102	1639	-44.78	20240425	701	29.10	20241227	1.88	Y	273060	100	50 억	192637	N	N	0	N	N
38	20250408	121005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	915	55	2	6.40	2970583665	3245056	143.02	868	950	856	1118	602	860	915.42	0.38	45496	956	907	865	816	774	887	796	50	258	100	530	1	1	50459582	462	21.28	0.97	12	6.43	43.00	945.00	1639	20240425	-44.17	701	20241227	30.53	1175	-22.13	20250403	709	29.06	20250102	1639	-44.17	20240425	701	30.53	20241227	1.88	Y	273060	100	50 억	192637	N	N	0	N	N
39	20250408	111001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	916	56	2	6.51	2702781881	2951920	130.10	868	950	856	1118	602	860	915.60	0.38	159176	956	907	865	816	774	887	796	50	258	100	530	1	1	50459582	462	21.30	0.97	12	5.85	43.00	945.00	1639	20240425	-44.11	701	20241227	30.67	1175	-22.04	20250403	709	29.20	20250102	1639	-44.11	20240425	701	30.67	20241227	1.88	Y	273060	100	50 억	192637	N	N	0	N	N
40	20250408	101003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	933	73	2	8.49	2244759931	2454393	108.17	868	950	856	1118	602	860	914.59	0.38	92566	956	907	865	816	774	887	796	50	258	100	530	1	1	50459582	471	21.70	0.99	12	4.86	43.00	945.00	1639	20240425	-43.08	701	20241227	33.10	1175	-20.60	20250403	709	31.59	20250102	1639	-43.08	20240425	701	33.10	20241227	1.88	Y	273060	100	50 억	192637	N	N	0	N	N
41	20250408	091005	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	903	43	2	5.00	523775121	587254	25.88	868	913	856	1118	602	860	891.91	0.38	86577	956	907	865	816	774	887	796	50	258	100	530	1	1	50459582	456	21.00	0.96	12	1.16	43.00	945.00	1639	20240425	-44.91	701	20241227	28.82	1175	-23.15	20250403	709	27.36	20250102	1639	-44.91	20240425	701	28.82	20241227	1.88	Y	273060	100	50 억	192637	N	N	0	N	N
42	20250407	160952	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	860	-92	5	-9.66	1919215131	2227228	52.95	901	914	823	1237	667	952	861.56	0.21	85188	1074	1012	972	910	870	993	891	50	285	100	590	1	1	50459582	434	20.00	0.91	12	4.41	43.00	945.00	1639	20240425	-47.53	701	20241227	22.68	1175	-26.81	20250403	709	21.30	20250102	1639	-47.53	20240425	701	22.68	20241227	1.70	Y	273060	100	50 억	105889	N	N	10419	N	N
43	20250407	150959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	853	-99	5	-10.40	1833574917	2127200	50.57	901	914	823	1237	667	952	861.80	0.21	87648	1074	1012	972	910	870	993	891	50	285	100	590	1	1	50459582	430	19.84	0.90	12	4.22	43.00	945.00	1639	20240425	-47.96	701	20241227	21.68	1175	-27.40	20250403	709	20.31	20250102	1639	-47.96	20240425	701	21.68	20241227	1.70	Y	273060	100	50 억	105889	N	N	10419	N	N
44	20250407	140956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	847	-105	5	-11.03	1695375501	1964766	46.71	901	914	823	1237	667	952	862.72	0.21	28889	1074	1012	972	910	870	993	891	50	285	100	590	1	1	50459582	427	19.70	0.90	12	3.89	43.00	945.00	1639	20240425	-48.32	701	20241227	20.83	1175	-27.91	20250403	709	19.46	20250102	1639	-48.32	20240425	701	20.83	20241227	1.70	Y	273060	100	50 억	105889	N	N	10419	N	N
45	20250407	130954	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	855	-97	5	-10.19	1585137279	1834546	43.61	901	914	823	1237	667	952	863.87	0.21	10783	1074	1012	972	910	870	993	891	50	285	100	590	1	1	50459582	431	19.88	0.90	12	3.64	43.00	945.00	1639	20240425	-47.83	701	20241227	21.97	1175	-27.23	20250403	709	20.59	20250102	1639	-47.83	20240425	701	21.97	20241227	1.70	Y	273060	100	50 억	105889	N	N	10419	N	N
46	20250407	120953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	852	-100	5	-10.50	1531384133	1771569	42.12	901	914	823	1237	667	952	864.23	0.21	16646	1074	1012	972	910	870	993	891	50	285	100	590	1	1	50459582	430	19.81	0.90	12	3.51	43.00	945.00	1639	20240425	-48.02	701	20241227	21.54	1175	-27.49	20250403	709	20.17	20250102	1639	-48.02	20240425	701	21.54	20241227	1.70	Y	273060	100	50 억	105889	N	N	10419	N	N
47	20250407	110955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	860	-92	5	-9.66	1414894795	1635520	38.88	901	914	823	1237	667	952	864.90	0.21	18918	1074	1012	972	910	870	993	891	50	285	100	590	1	1	50459582	434	20.00	0.91	12	3.24	43.00	945.00	1639	20240425	-47.53	701	20241227	22.68	1175	-26.81	20250403	709	21.30	20250102	1639	-47.53	20240425	701	22.68	20241227	1.70	Y	273060	100	50 억	105889	N	N	10419	N	N
48	20250407	100955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	850	-102	5	-10.71	1174742767	1351111	32.12	901	914	835	1237	667	952	869.23	0.21	-18886	1074	1012	972	910	870	993	891	50	285	100	590	1	1	50459582	429	19.77	0.90	12	2.68	43.00	945.00	1639	20240425	-48.14	701	20241227	21.26	1175	-27.66	20250403	709	19.89	20250102	1639	-48.14	20240425	701	21.26	20241227	1.70	Y	273060	100	50 억	105889	N	N	10419	N	N
49	20250407	090956	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	866	-86	5	-9.03	590693953	664837	15.81	901	914	862	1237	667	952	888.11	0.21	-29728	1074	1012	972	910	870	993	891	50	285	100	590	1	1	50459582	437	20.14	0.92	12	1.32	43.00	945.00	1639	20240425	-47.16	701	20241227	23.54	1175	-26.30	20250403	709	22.14	20250102	1639	-47.16	20240425	701	23.54	20241227	1.70	Y	273060	100	50 억	105889	N	N	10419	N	N
50	20250404	160951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	952	-53	5	-5.27	4049131384	4086262	17.72	1004	1034	932	1306	704	1005	990.93	0.15	29290	1235	1119	1059	943	883	1090	914	50	301	100	620	1	1	50459582	480	22.14	1.01	12	8.10	43.00	945.00	1639	20240425	-41.92	701	20241227	35.81	1175	-18.98	20250403	709	34.27	20250102	1639	-41.92	20240425	701	35.81	20241227	1.33	Y	273060	100	50 억	74439	N	N	10419	N	N
51	20250404	151001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	966	-39	5	-3.88	3893563940	3923501	17.02	1004	1034	932	1306	704	1005	992.35	0.15	25934	1235	1119	1059	943	883	1090	914	50	301	100	620	1	1	50459582	487	22.47	1.02	12	7.78	43.00	945.00	1639	20240425	-41.06	701	20241227	37.80	1175	-17.79	20250403	709	36.25	20250102	1639	-41.06	20240425	701	37.80	20241227	1.33	Y	273060	100	50 억	74439	N	N	110	N	N
52	20250404	141004	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	958	-47	5	-4.68	3550205340	3568807	15.48	1004	1034	932	1306	704	1005	994.77	0.15	8071	1235	1119	1059	943	883	1090	914	50	301	100	620	1	1	50459582	483	22.28	1.01	12	7.07	43.00	945.00	1639	20240425	-41.55	701	20241227	36.66	1175	-18.47	20250403	709	35.12	20250102	1639	-41.55	20240425	701	36.66	20241227	1.33	Y	273060	100	50 억	74439	N	N	110	N	N
53	20250404	131001	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	942	-63	5	-6.27	3307365701	3312035	14.37	1004	1034	942	1306	704	1005	998.58	0.15	5747	1235	1119	1059	943	883	1090	914	50	301	100	620	1	1	50459582	475	21.91	1.00	12	6.56	43.00	945.00	1639	20240425	-42.53	701	20241227	34.38	1175	-19.83	20250403	709	32.86	20250102	1639	-42.53	20240425	701	34.38	20241227	1.33	Y	273060	100	50 억	74439	N	N	110	N	N
54	20250404	120955	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	968	-37	5	-3.68	2954885084	2943751	12.77	1004	1034	958	1306	704	1005	1003.78	0.15	-14490	1235	1119	1059	943	883	1090	914	50	301	100	620	1	1	50459582	488	22.51	1.02	12	5.83	43.00	945.00	1639	20240425	-40.94	701	20241227	38.09	1175	-17.62	20250403	709	36.53	20250102	1639	-40.94	20240425	701	38.09	20241227	1.33	Y	273060	100	50 억	74439	N	N	110	N	N
55	20250404	111000	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	993	-12	5	-1.19	2140678872	2123296	9.21	1004	1034	985	1306	704	1005	1008.20	0.15	-13366	1235	1119	1059	943	883	1090	914	50	301	100	620	1	1	50459582	501	23.09	1.05	12	4.21	43.00	945.00	1639	20240425	-39.41	701	20241227	41.65	1175	-15.49	20250403	709	40.06	20250102	1639	-39.41	20240425	701	41.65	20241227	1.33	Y	273060	100	50 억	74439	N	N	110	N	N
56	20250404	100959	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1013	8	2	0.80	1431845466	1417945	6.15	1004	1034	985	1306	704	1005	1009.82	0.15	-9533	1235	1119	1059	943	883	1090	914	50	301	100	620	1	1	50459582	511	23.56	1.07	12	2.81	43.00	945.00	1639	20240425	-38.19	701	20241227	44.51	1175	-13.79	20250403	709	42.88	20250102	1639	-38.19	20240425	701	44.51	20241227	1.33	Y	273060	100	50 억	74439	N	N	110	N	N
57	20250404	091003	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1015	10	2	1.00	394807581	395099	1.71	1004	1020	985	1306	704	1005	999.18	0.15	61724	1235	1119	1059	943	883	1090	914	50	301	100	620	1	1	50459582	512	23.60	1.07	12	0.78	43.00	945.00	1639	20240425	-38.07	701	20241227	44.79	1175	-13.62	20250403	709	43.16	20250102	1639	-38.07	20240425	701	44.79	20241227	1.33	Y	273060	100	50 억	74439	N	N	110	N	N
58	20250403	160943	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1005	-48	5	-4.56	24806420275	22876580	38.16	1053	1175	999	1368	738	1053	1084.50	0.71	-292596	1262	1157	1025	920	788	1210	973	50	315	100	650	1	1	50459582	507	23.37	1.06	12	45.34	43.00	945.00	1639	20240425	-38.68	701	20241227	43.37	1175	-14.47	20250403	709	41.75	20250102	1639	-38.68	20240425	701	43.37	20241227	1.09	Y	273060	100	50 억	357551	N	N	110	N	N
59	20250403	150951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1015	-38	5	-3.61	24548495912	22619815	37.73	1053	1175	999	1368	738	1053	1085.41	0.71	-301464	1262	1157	1025	920	788	1210	973	50	315	100	650	1	1	50459582	512	23.60	1.07	12	44.83	43.00	945.00	1639	20240425	-38.07	701	20241227	44.79	1175	-13.62	20250403	709	43.16	20250102	1639	-38.07	20240425	701	44.79	20241227	1.09	Y	273060	100	50 억	357551	N	N	110	N	N
60	20250403	140950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1029	-24	5	-2.28	18600370785	17007871	28.37	1053	1175	1013	1368	738	1053	1093.87	0.71	-284965	1262	1157	1025	920	788	1210	973	50	315	100	650	1	1	50459582	519	23.93	1.09	12	33.71	43.00	945.00	1639	20240425	-37.22	701	20241227	46.79	1175	-12.43	20250403	709	45.13	20250102	1639	-37.22	20240425	701	46.79	20241227	1.09	Y	273060	100	50 억	357551	N	N	110	N	N
61	20250403	130949	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1047	-6	5	-0.57	17152653624	15606523	26.03	1053	1175	1040	1368	738	1053	1099.37	0.71	-281573	1262	1157	1025	920	788	1210	973	50	315	100	650	1	1	50459582	528	24.35	1.11	12	30.93	43.00	945.00	1639	20240425	-36.12	701	20241227	49.36	1175	-10.89	20250403	709	47.67	20250102	1639	-36.12	20240425	701	49.36	20241227	1.09	Y	273060	100	50 억	357551	N	N	110	N	N
62	20250403	120946	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1090	37	2	3.51	15674348172	14206984	23.70	1053	1175	1044	1368	738	1053	1103.64	0.71	-288709	1262	1157	1025	920	788	1210	973	50	315	100	650	1	1	50459582	550	25.35	1.15	12	28.16	43.00	945.00	1639	20240425	-33.50	701	20241227	55.49	1175	-7.23	20250403	709	53.74	20250102	1639	-33.50	20240425	701	55.49	20241227	1.09	Y	273060	100	50 억	357551	N	N	110	N	N
63	20250403	110950	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1051	-2	5	-0.19	13157783247	11873427	19.80	1053	1175	1048	1368	738	1053	1108.64	0.71	-221896	1262	1157	1025	920	788	1210	973	50	315	100	650	1	1	50459582	530	24.44	1.11	12	23.53	43.00	945.00	1639	20240425	-35.88	701	20241227	49.93	1175	-10.55	20250403	709	48.24	20250102	1639	-35.88	20240425	701	49.93	20241227	1.09	Y	273060	100	50 억	357551	N	N	110	N	N
64	20250403	100951	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1077	24	2	2.28	11948740838	10735325	17.91	1053	1175	1052	1368	738	1053	1113.60	0.71	-246695	1262	1157	1025	920	788	1210	973	50	315	100	650	1	1	50459582	543	25.05	1.14	12	21.28	43.00	945.00	1639	20240425	-34.29	701	20241227	53.64	1175	-8.34	20250403	709	51.90	20250102	1639	-34.29	20240425	701	53.64	20241227	1.09	Y	273060	100	50 억	357551	N	N	110	N	N
65	20250403	090953	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1150	97	2	9.21	3421824950	3125985	5.21	1053	1153	1052	1368	738	1053	1096.02	0.71	-51574	1262	1157	1025	920	788	1210	973	50	315	100	650	1	1	50459582	580	26.74	1.22	12	6.20	43.00	945.00	1639	20240425	-29.84	701	20241227	64.05	1153	-0.26	20250403	709	62.20	20250102	1639	-29.84	20240425	701	64.05	20241227	1.09	Y	273060	100	50 억	357551	N	N	110	N	N
66	20250402	160929	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1053	149	2	16.48	62750333630	59704732	856.23	938	1130	893	1175	633	904	1051.01	0.95	-105289	1013	958	911	856	809	935	833	50	271	100	560	1	1	50459582	531	24.49	1.11	12	118.32	43.00	945.00	1639	20240425	-35.75	701	20241227	50.21	1130	-6.81	20250402	709	48.52	20250102	1639	-35.75	20240425	701	50.21	20241227	1.63	Y	273060	100	50 억	477507	N	N	110	N	N
67	20250402	150930	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1041	137	2	15.15	61709110829	58704522	841.89	938	1130	893	1175	633	904	1051.18	0.95	-282316	1013	958	911	856	809	935	833	50	271	100	560	1	1	50459582	525	24.21	1.10	12	116.34	43.00	945.00	1639	20240425	-36.49	701	20241227	48.50	1130	-7.88	20250402	709	46.83	20250102	1639	-36.49	20240425	701	48.50	20241227	1.63	Y	273060	100	50 억	477507	N	N	110	N	N
68	20250402	140933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1077	173	2	19.14	50660757667	48407689	694.22	938	1123	893	1175	633	904	1046.54	0.95	-307911	1013	958	911	856	809	935	833	50	271	100	560	1	1	50459582	543	25.05	1.14	12	95.93	43.00	945.00	1639	20240425	-34.29	701	20241227	53.64	1123	-4.10	20250402	709	51.90	20250102	1639	-34.29	20240425	701	53.64	20241227	1.63	Y	273060	100	50 억	477507	N	N	110	N	N
69	20250402	130933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1019	115	2	12.72	34315977042	33299881	477.56	938	1113	893	1175	633	904	1030.51	0.95	-313210	1013	958	911	856	809	935	833	50	271	100	560	1	1	50459582	514	23.70	1.08	12	65.99	43.00	945.00	1639	20240425	-37.83	701	20241227	45.36	1113	-8.45	20250402	709	43.72	20250102	1639	-37.83	20240425	701	45.36	20241227	1.63	Y	273060	100	50 억	477507	N	N	110	N	N
70	20250402	120931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1046	142	2	15.71	29545557599	28648394	410.85	938	1113	893	1175	633	904	1031.32	0.95	-128967	1013	958	911	856	809	935	833	50	271	100	560	1	1	50459582	528	24.33	1.11	12	56.77	43.00	945.00	1639	20240425	-36.18	701	20241227	49.22	1113	-6.02	20250402	709	47.53	20250102	1639	-36.18	20240425	701	49.22	20241227	1.63	Y	273060	100	50 억	477507	N	N	110	N	N
71	20250402	110933	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	1037	133	2	14.71	18500972247	18006447	258.23	938	1113	893	1175	633	904	1027.46	0.95	-241733	1013	958	911	856	809	935	833	50	271	100	560	1	1	50459582	523	24.12	1.10	12	35.68	43.00	945.00	1639	20240425	-36.73	701	20241227	47.93	1113	-6.83	20250402	709	46.26	20250102	1639	-36.73	20240425	701	47.93	20241227	1.63	Y	273060	100	50 억	477507	N	N	110	N	N
72	20250402	100931	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	905	1	2	0.11	2718401845	2942641	42.20	938	960	893	1175	633	904	923.80	0.95	-230873	1013	958	911	856	809	935	833	50	271	100	560	1	1	50459582	457	21.05	0.96	12	5.83	43.00	945.00	1639	20240425	-44.78	701	20241227	29.10	986	-8.22	20250331	709	27.64	20250102	1639	-44.78	20240425	701	29.10	20241227	1.63	Y	273060	100	50 억	477507	N	N	110	N	N
73	20250402	090939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	909	5	2	0.55	873276434	947790	13.59	938	945	896	1175	633	904	921.38	0.95	-243499	1013	958	911	856	809	935	833	50	271	100	560	1	1	50459582	459	21.14	0.96	12	1.88	43.00	945.00	1639	20240425	-44.54	701	20241227	29.67	986	-7.81	20250331	709	28.21	20250102	1639	-44.54	20240425	701	29.67	20241227	1.63	Y	273060	100	50 억	477507	N	N	110	N	N
74	20250401	160939	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	904	-43	5	-4.54	6307462989	6849143	27.28	937	966	864	1231	663	947	920.92	0.54	199810	1137	1042	891	796	645	1089	843	50	284	100	580	1	1	50459582	456	21.02	0.96	12	13.57	43.00	945.00	1639	20240425	-44.84	701	20241227	28.96	986	-8.32	20250331	709	27.50	20250102	1639	-44.84	20240425	701	28.96	20241227	1.63	Y	273060	100	50 억	270607	N	N	110	N	N
75	20250401	150937	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	914	-33	5	-3.48	5980948572	6491058	25.85	937	966	864	1231	663	947	921.39	0.54	212032	1137	1042	891	796	645	1089	843	50	284	100	580	1	1	50459582	461	21.26	0.97	12	12.86	43.00	945.00	1639	20240425	-44.23	701	20241227	30.39	986	-7.30	20250331	709	28.91	20250102	1639	-44.23	20240425	701	30.39	20241227	1.63	Y	273060	100	50 억	270607	N	N	0	N	N
76	20250401	140938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	888	-59	5	-6.23	5558743901	6025294	23.99	937	966	864	1231	663	947	922.55	0.54	207482	1137	1042	891	796	645	1089	843	50	284	100	580	1	1	50459582	448	20.65	0.94	12	11.94	43.00	945.00	1639	20240425	-45.82	701	20241227	26.68	986	-9.94	20250331	709	25.25	20250102	1639	-45.82	20240425	701	26.68	20241227	1.63	Y	273060	100	50 억	270607	N	N	0	N	N
77	20250401	130938	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	896	-51	5	-5.39	5402963110	5852006	23.30	937	966	864	1231	663	947	923.25	0.54	205649	1137	1042	891	796	645	1089	843	50	284	100	580	1	1	50459582	452	20.84	0.95	12	11.60	43.00	945.00	1639	20240425	-45.33	701	20241227	27.82	986	-9.13	20250331	709	26.38	20250102	1639	-45.33	20240425	701	27.82	20241227	1.63	Y	273060	100	50 억	270607	N	N	0	N	N
78	20250401	120940	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	895	-52	5	-5.49	5122136049	5540167	22.06	937	966	864	1231	663	947	924.53	0.54	244577	1137	1042	891	796	645	1089	843	50	284	100	580	1	1	50459582	452	20.81	0.95	12	10.98	43.00	945.00	1639	20240425	-45.39	701	20241227	27.67	986	-9.23	20250331	709	26.23	20250102	1639	-45.39	20240425	701	27.67	20241227	1.63	Y	273060	100	50 억	270607	N	N	0	N	N
79	20250401	110926	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	893	-54	5	-5.70	4791803962	5168497	20.58	937	966	864	1231	663	947	927.10	0.54	244453	1137	1042	891	796	645	1089	843	50	284	100	580	1	1	50459582	451	20.77	0.94	12	10.24	43.00	945.00	1639	20240425	-45.52	701	20241227	27.39	986	-9.43	20250331	709	25.95	20250102	1639	-45.52	20240425	701	27.39	20241227	1.63	Y	273060	100	50 억	270607	N	N	0	N	N
80	20250401	100924	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	916	-31	5	-3.27	3839728659	4100577	16.33	937	966	900	1231	663	947	936.37	0.54	88569	1137	1042	891	796	645	1089	843	50	284	100	580	1	1	50459582	462	21.30	0.97	12	8.13	43.00	945.00	1639	20240425	-44.11	701	20241227	30.67	986	-7.10	20250331	709	29.20	20250102	1639	-44.11	20240425	701	30.67	20241227	1.63	Y	273060	100	50 억	270607	N	N	0	N	N
81	20250401	090925	57	100.00	KOSDAQ	일반서비스	N	N	N	N	N	938	-9	5	-0.95	1269009091	1341346	5.34	937	962	921	1231	663	947	946.07	0.54	40707	1137	1042	891	796	645	1089	843	50	284	100	580	1	1	50459582	473	21.81	0.99	12	2.66	43.00	945.00	1639	20240425	-42.77	701	20241227	33.81	986	-4.87	20250331	709	32.30	20250102	1639	-42.77	20240425	701	33.81	20241227	1.63	Y	273060	100	50 억	270607	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History