KissMeData/045340/price/prices-20250401.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

ened 4fa65817ef Update 2025-04-10 2981 top30,price

2025-04-10 18:02:05 +09:00

29 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	20250410	160453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9690	-70	5	-0.72	2446490600	251572	24.46	9760	9940	9590	12680	6840	9760	9724.89	2.12	-9670	11386	10572	10066	9252	8746	10320	9000	43	2920	500	5850	10	1	8558040	829	13.59	3.02	12	2.94	713.00	3207.00	14490	20241210	-33.13	4100	20241122	136.34	10880	-10.94	20250409	6720	44.20	20250324	14490	-33.13	20241210	4100	136.34	20241122	0.91	Y	045340	500	42 억	181383	N	N	2397	N	N
3	20250410	150455	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9640	-120	5	-1.23	2281180250	234494	22.80	9760	9940	9590	12680	6840	9760	9728.08	2.12	-8421	11386	10572	10066	9252	8746	10320	9000	43	2920	500	5850	10	1	8558040	825	13.52	3.01	12	2.74	713.00	3207.00	14490	20241210	-33.47	4100	20241122	135.12	10880	-11.40	20250409	6720	43.45	20250324	14490	-33.47	20241210	4100	135.12	20241122	0.91	Y	045340	500	42 억	181383	N	N	4434	N	N
4	20250410	140454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9700	-60	5	-0.61	2008094770	206205	20.05	9760	9940	9590	12680	6840	9760	9738.33	2.12	-6382	11386	10572	10066	9252	8746	10320	9000	43	2920	500	5850	10	1	8558040	830	13.60	3.02	12	2.41	713.00	3207.00	14490	20241210	-33.06	4100	20241122	136.59	10880	-10.85	20250409	6720	44.35	20250324	14490	-33.06	20241210	4100	136.59	20241122	0.91	Y	045340	500	42 억	181383	N	N	4434	N	N
5	20250410	130454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9715	-45	5	-0.46	1800243715	184803	17.97	9760	9940	9590	12680	6840	9760	9741.41	2.12	-6187	11386	10572	10066	9252	8746	10320	9000	43	2920	500	5850	10	1	8558040	831	13.63	3.03	12	2.16	713.00	3207.00	14490	20241210	-32.95	4100	20241122	136.95	10880	-10.71	20250409	6720	44.57	20250324	14490	-32.95	20241210	4100	136.95	20241122	0.91	Y	045340	500	42 억	181383	N	N	4434	N	N
6	20250410	120454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	-100	5	-1.02	1535067675	157413	15.31	9760	9940	9590	12680	6840	9760	9751.84	2.12	-8015	11386	10572	10066	9252	8746	10320	9000	43	2920	500	5850	10	1	8558040	827	13.55	3.01	12	1.84	713.00	3207.00	14490	20241210	-33.33	4100	20241122	135.61	10880	-11.21	20250409	6720	43.75	20250324	14490	-33.33	20241210	4100	135.61	20241122	0.91	Y	045340	500	42 억	181383	N	N	4434	N	N
7	20250410	110454	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9780	20	2	0.20	1315596355	134827	13.11	9760	9940	9590	12680	6840	9760	9757.66	2.12	-6498	11386	10572	10066	9252	8746	10320	9000	43	2920	500	5850	10	1	8558040	837	13.72	3.05	12	1.58	713.00	3207.00	14490	20241210	-32.51	4100	20241122	138.54	10880	-10.11	20250409	6720	45.54	20250324	14490	-32.51	20241210	4100	138.54	20241122	0.91	Y	045340	500	42 억	181383	N	N	4434	N	N
8	20250410	100453	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	-20	5	-0.20	1010685015	103452	10.06	9760	9940	9590	12680	6840	9760	9769.61	2.12	-10660	11386	10572	10066	9252	8746	10320	9000	43	2920	500	5850	10	1	8558040	834	13.66	3.04	12	1.21	713.00	3207.00	14490	20241210	-32.78	4100	20241122	137.56	10880	-10.48	20250409	6720	44.94	20250324	14490	-32.78	20241210	4100	137.56	20241122	0.91	Y	045340	500	42 억	181383	N	N	4434	N	N
9	20250410	090456	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	-100	5	-1.02	262450970	26900	2.62	9760	9940	9590	12680	6840	9760	9756.53	2.12	1207	11386	10572	10066	9252	8746	10320	9000	43	2920	500	5850	10	1	8558040	827	13.55	3.01	12	0.31	713.00	3207.00	14490	20241210	-33.33	4100	20241122	135.61	10880	-11.21	20250409	6720	43.75	20250324	14490	-33.33	20241210	4100	135.61	20241122	0.91	Y	045340	500	42 억	181383	N	N	4434	N	N
10	20250409	160451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9760	-240	5	-2.40	10445889295	1023562	79.20	10080	10880	9560	13000	7000	10000	10206.49	2.60	-54062	11133	10566	9893	9326	8653	10850	9610	43	3000	500	6000	10	1	8558040	835	13.69	3.04	12	11.96	713.00	3207.00	14490	20241210	-32.64	4100	20241122	138.05	10880	-10.29	20250409	6720	45.24	20250324	14490	-32.64	20241210	4100	138.05	20241122	0.85	Y	045340	500	42 억	222785	N	N	4434	N	N
11	20250409	150400	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9860	-140	5	-1.40	10275187735	1006086	77.85	10080	10880	9560	13000	7000	10000	10213.03	2.60	-51467	11133	10566	9893	9326	8653	10850	9610	43	3000	500	6000	10	1	8558040	844	13.83	3.07	12	11.76	713.00	3207.00	14490	20241210	-31.95	4100	20241122	140.49	10880	-9.38	20250409	6720	46.73	20250324	14490	-31.95	20241210	4100	140.49	20241122	0.85	Y	045340	500	42 억	222785	N	N	7085	N	N
12	20250409	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9700	-300	5	-3.00	9685799370	945256	73.14	10080	10880	9630	13000	7000	10000	10246.75	2.60	-44502	11133	10566	9893	9326	8653	10850	9610	43	3000	500	6000	10	1	8558040	830	13.60	3.02	12	11.05	713.00	3207.00	14490	20241210	-33.06	4100	20241122	136.59	10880	-10.85	20250409	6720	44.35	20250324	14490	-33.06	20241210	4100	136.59	20241122	0.85	Y	045340	500	42 억	222785	N	N	7085	N	N
13	20250409	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9980	-20	5	-0.20	9294407245	905034	70.03	10080	10880	9630	13000	7000	10000	10269.68	2.60	-41168	11133	10566	9893	9326	8653	10850	9610	43	3000	500	6000	10	1	8558040	854	14.00	3.11	12	10.58	713.00	3207.00	14490	20241210	-31.12	4100	20241122	143.41	10880	-8.27	20250409	6720	48.51	20250324	14490	-31.12	20241210	4100	143.41	20241122	0.85	Y	045340	500	42 억	222785	N	N	7085	N	N
14	20250409	120449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10010	10	2	0.10	8200008560	793247	61.38	10080	10880	9630	13000	7000	10000	10337.27	2.60	-57746	11133	10566	9893	9326	8653	10850	9610	43	3000	500	6000	10	1	8558040	857	14.04	3.12	12	9.27	713.00	3207.00	14490	20241210	-30.92	4100	20241122	144.15	10880	-8.00	20250409	6720	48.96	20250324	14490	-30.92	20241210	4100	144.15	20241122	0.85	Y	045340	500	42 억	222785	N	N	7085	N	N
15	20250409	110448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10150	150	2	1.50	6989581285	673899	52.15	10080	10880	9630	13000	7000	10000	10371.86	2.60	-50026	11133	10566	9893	9326	8653	10850	9610	43	3000	500	6000	10	1	8558040	869	14.24	3.16	12	7.87	713.00	3207.00	14490	20241210	-29.95	4100	20241122	147.56	10880	-6.71	20250409	6720	51.04	20250324	14490	-29.95	20241210	4100	147.56	20241122	0.85	Y	045340	500	42 억	222785	N	N	7085	N	N
16	20250409	100451	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10320	320	2	3.20	6148016110	591664	45.78	10080	10880	9630	13000	7000	10000	10391.07	2.60	-51072	11133	10566	9893	9326	8653	10850	9610	43	3000	500	6000	10	1	8558040	883	14.47	3.22	12	6.91	713.00	3207.00	14490	20241210	-28.78	4100	20241122	151.71	10880	-5.15	20250409	6720	53.57	20250324	14490	-28.78	20241210	4100	151.71	20241122	0.85	Y	045340	500	42 억	222785	N	N	7085	N	N
17	20250409	090452	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9800	-200	5	-2.00	419435260	42651	3.30	10080	10090	9630	13000	7000	10000	9834.09	2.60	-11895	11133	10566	9893	9326	8653	10850	9610	43	3000	500	6000	10	1	8558040	839	13.74	3.06	12	0.50	713.00	3207.00	14490	20241210	-32.37	4100	20241122	139.02	10600	-7.55	20250102	6720	45.83	20250324	14490	-32.37	20241210	4100	139.02	20241122	0.85	Y	045340	500	42 억	222785	N	N	7085	N	N
18	20250408	160445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10000	260	2	2.67	12713619760	1285894	80.83	9770	10460	9220	12660	6820	9740	9886.57	2.67	-10159	11146	10442	9296	8592	7446	10795	8945	43	2920	500	5840	10	1	8558040	856	14.03	3.12	12	15.03	713.00	3207.00	14490	20241210	-30.99	4100	20241122	143.90	10600	-5.66	20250102	6720	48.81	20250324	14490	-30.99	20241210	4100	143.90	20241122	0.78	Y	045340	500	42 억	228581	N	N	7085	N	N
19	20250408	150448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9910	170	2	1.75	12166422830	1230799	77.37	9770	10460	9220	12660	6820	9740	9884.98	2.67	-9510	11146	10442	9296	8592	7446	10795	8945	43	2920	500	5840	10	1	8558040	848	13.90	3.09	12	14.38	713.00	3207.00	14490	20241210	-31.61	4100	20241122	141.71	10600	-6.51	20250102	6720	47.47	20250324	14490	-31.61	20241210	4100	141.71	20241122	0.78	Y	045340	500	42 억	228581	N	N	2114	N	N
20	20250408	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9890	150	2	1.54	10405371785	1049364	65.96	9770	10460	9220	12660	6820	9740	9915.88	2.67	-22428	11146	10442	9296	8592	7446	10795	8945	43	2920	500	5840	10	1	8558040	846	13.87	3.08	12	12.26	713.00	3207.00	14490	20241210	-31.75	4100	20241122	141.22	10600	-6.70	20250102	6720	47.17	20250324	14490	-31.75	20241210	4100	141.22	20241122	0.78	Y	045340	500	42 억	228581	N	N	2114	N	N
21	20250408	130447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10090	350	2	3.59	7574907530	772371	48.55	9770	10310	9220	12660	6820	9740	9807.34	2.67	-28436	11146	10442	9296	8592	7446	10795	8945	43	2920	500	5840	10	1	8558040	864	14.15	3.15	12	9.03	713.00	3207.00	14490	20241210	-30.37	4100	20241122	146.10	10600	-4.81	20250102	6720	50.15	20250324	14490	-30.37	20241210	4100	146.10	20241122	0.78	Y	045340	500	42 억	228581	N	N	2114	N	N
22	20250408	120448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	10010	270	2	2.77	6299902145	646632	40.65	9770	10210	9220	12660	6820	9740	9742.64	2.67	-32054	11146	10442	9296	8592	7446	10795	8945	43	2920	500	5840	10	1	8558040	857	14.04	3.12	12	7.56	713.00	3207.00	14490	20241210	-30.92	4100	20241122	144.15	10600	-5.57	20250102	6720	48.96	20250324	14490	-30.92	20241210	4100	144.15	20241122	0.78	Y	045340	500	42 억	228581	N	N	2114	N	N
23	20250408	110447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9750	10	2	0.10	3932809740	409837	25.76	9770	9850	9220	12660	6820	9740	9596.03	2.67	-7015	11146	10442	9296	8592	7446	10795	8945	43	2920	500	5840	10	1	8558040	834	13.67	3.04	12	4.79	713.00	3207.00	14490	20241210	-32.71	4100	20241122	137.80	10600	-8.02	20250102	6720	45.09	20250324	14490	-32.71	20241210	4100	137.80	20241122	0.78	Y	045340	500	42 억	228581	N	N	2114	N	N
24	20250408	100447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	-200	5	-2.05	2650500195	277687	17.46	9770	9790	9220	12660	6820	9740	9544.92	2.67	1654	11146	10442	9296	8592	7446	10795	8945	43	2920	500	5840	10	1	8558040	816	13.38	2.97	12	3.24	713.00	3207.00	14490	20241210	-34.16	4100	20241122	132.68	10600	-10.00	20250102	6720	41.96	20250324	14490	-34.16	20241210	4100	132.68	20241122	0.78	Y	045340	500	42 억	228581	N	N	2114	N	N
25	20250408	090449	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9270	-470	5	-4.83	825302220	86666	5.45	9770	9770	9220	12660	6820	9740	9522.79	2.67	-1378	11146	10442	9296	8592	7446	10795	8945	43	2920	500	5840	10	1	8558040	793	13.00	2.89	12	1.01	713.00	3207.00	14490	20241210	-36.02	4100	20241122	126.10	10600	-12.55	20250102	6720	37.95	20250324	14490	-36.02	20241210	4100	126.10	20241122	0.78	Y	045340	500	42 억	228581	N	N	2114	N	N
26	20250407	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9740	940	2	10.68	14772041515	1580440	81.68	8800	10000	8150	11440	6160	8800	9345.42	2.37	13988	10833	9816	8663	7646	6493	10325	8155	43	2640	500	5280	10	1	8558040	834	13.66	3.04	12	18.47	713.00	3207.00	14490	20241210	-32.78	4100	20241122	137.56	10600	-8.11	20250102	6720	44.94	20250324	14490	-32.78	20241210	4100	137.56	20241122	0.84	Y	045340	500	42 억	202760	N	N	2114	N	N
27	20250407	150446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9540	740	2	8.41	14287244980	1530304	79.09	8800	10000	8150	11440	6160	8800	9336.57	2.37	16126	10833	9816	8663	7646	6493	10325	8155	43	2640	500	5280	10	1	8558040	816	13.38	2.97	12	17.88	713.00	3207.00	14490	20241210	-34.16	4100	20241122	132.68	10600	-10.00	20250102	6720	41.96	20250324	14490	-34.16	20241210	4100	132.68	20241122	0.84	Y	045340	500	42 억	202760	N	N	2300	N	N
28	20250407	140444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9660	860	2	9.77	13314976360	1429444	73.88	8800	10000	8150	11440	6160	8800	9315.16	2.37	8847	10833	9816	8663	7646	6493	10325	8155	43	2640	500	5280	10	1	8558040	827	13.55	3.01	12	16.70	713.00	3207.00	14490	20241210	-33.33	4100	20241122	135.61	10600	-8.87	20250102	6720	43.75	20250324	14490	-33.33	20241210	4100	135.61	20241122	0.84	Y	045340	500	42 억	202760	N	N	2300	N	N
29	20250407	130443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9870	1070	2	12.16	10130780365	1105327	57.13	8800	9870	8150	11440	6160	8800	9165.75	2.37	29214	10833	9816	8663	7646	6493	10325	8155	43	2640	500	5280	10	1	8558040	845	13.84	3.08	12	12.92	713.00	3207.00	14490	20241210	-31.88	4100	20241122	140.73	10600	-6.89	20250102	6720	46.88	20250324	14490	-31.88	20241210	4100	140.73	20241122	0.84	Y	045340	500	42 억	202760	N	N	2300	N	N
30	20250407	120444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9450	650	2	7.39	7341964785	815169	42.13	8800	9530	8150	11440	6160	8800	9006.94	2.37	-10334	10833	9816	8663	7646	6493	10325	8155	43	2640	500	5280	10	1	8558040	809	13.25	2.95	12	9.53	713.00	3207.00	14490	20241210	-34.78	4100	20241122	130.49	10600	-10.85	20250102	6720	40.62	20250324	14490	-34.78	20241210	4100	130.49	20241122	0.84	Y	045340	500	42 억	202760	N	N	2300	N	N
31	20250407	110444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9090	290	2	3.30	4980496295	560930	28.99	8800	9190	8150	11440	6160	8800	8879.14	2.37	-20645	10833	9816	8663	7646	6493	10325	8155	43	2640	500	5280	10	1	8558040	778	12.75	2.83	12	6.55	713.00	3207.00	14490	20241210	-37.27	4100	20241122	121.71	10600	-14.25	20250102	6720	35.27	20250324	14490	-37.27	20241210	4100	121.71	20241122	0.84	Y	045340	500	42 억	202760	N	N	2300	N	N
32	20250407	100444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8950	150	2	1.70	3245958430	368980	19.07	8800	9010	8150	11440	6160	8800	8797.10	2.37	-16251	10833	9816	8663	7646	6493	10325	8155	43	2640	500	5280	10	1	8558040	766	12.55	2.79	12	4.31	713.00	3207.00	14490	20241210	-38.23	4100	20241122	118.29	10600	-15.57	20250102	6720	33.18	20250324	14490	-38.23	20241210	4100	118.29	20241122	0.84	Y	045340	500	42 억	202760	N	N	2300	N	N
33	20250407	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8690	-110	5	-1.25	668621210	77100	3.98	8800	8990	8150	11440	6160	8800	8670.41	2.37	-8273	10833	9816	8663	7646	6493	10325	8155	43	2640	500	5280	10	1	8558040	744	12.19	2.71	12	0.90	713.00	3207.00	14490	20241210	-40.03	4100	20241122	111.95	10600	-18.02	20250102	6720	29.32	20250324	14490	-40.03	20241210	4100	111.95	20241122	0.84	Y	045340	500	42 억	202760	N	N	2300	N	N
34	20250404	160443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8800	690	2	8.51	16872134400	1918194	274.81	8400	9680	7510	10540	5680	8110	8795.84	2.27	12972	9696	8902	8336	7542	6976	8620	7260	43	2430	500	4860	10	1	8558040	753	12.34	2.74	12	22.41	713.00	3207.00	14490	20241210	-39.27	4100	20241122	114.63	10600	-16.98	20250102	6720	30.95	20250324	14490	-39.27	20241210	4100	114.63	20241122	0.69	Y	045340	500	42 억	194276	N	N	2300	N	N
35	20250404	150447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8840	730	2	9.00	16586524490	1885781	270.17	8400	9680	7510	10540	5680	8110	8795.57	2.27	10883	9696	8902	8336	7542	6976	8620	7260	43	2430	500	4860	10	1	8558040	757	12.40	2.76	12	22.04	713.00	3207.00	14490	20241210	-38.99	4100	20241122	115.61	10600	-16.60	20250102	6720	31.55	20250324	14490	-38.99	20241210	4100	115.61	20241122	0.69	Y	045340	500	42 억	194276	N	N	2887	N	N
36	20250404	140448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8870	760	2	9.37	15493841845	1762654	252.53	8400	9680	7510	10540	5680	8110	8790.06	2.27	17496	9696	8902	8336	7542	6976	8620	7260	43	2430	500	4860	10	1	8558040	759	12.44	2.77	12	20.60	713.00	3207.00	14490	20241210	-38.79	4100	20241122	116.34	10600	-16.32	20250102	6720	31.99	20250324	14490	-38.79	20241210	4100	116.34	20241122	0.69	Y	045340	500	42 억	194276	N	N	2887	N	N
37	20250404	130448	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8330	220	2	2.71	12875750420	1465082	209.90	8400	9680	7510	10540	5680	8110	8788.42	2.27	29266	9696	8902	8336	7542	6976	8620	7260	43	2430	500	4860	10	1	8558040	713	11.68	2.60	12	17.12	713.00	3207.00	14490	20241210	-42.51	4100	20241122	103.17	10600	-21.42	20250102	6720	23.96	20250324	14490	-42.51	20241210	4100	103.17	20241122	0.69	Y	045340	500	42 억	194276	N	N	2887	N	N
38	20250404	120443	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8510	400	2	4.93	11524896175	1302503	186.60	8400	9680	7510	10540	5680	8110	8848.27	2.27	38148	9696	8902	8336	7542	6976	8620	7260	43	2430	500	4860	10	1	8558040	728	11.94	2.65	12	15.22	713.00	3207.00	14490	20241210	-41.27	4100	20241122	107.56	10600	-19.72	20250102	6720	26.64	20250324	14490	-41.27	20241210	4100	107.56	20241122	0.69	Y	045340	500	42 억	194276	N	N	2887	N	N
39	20250404	110446	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8150	40	2	0.49	4755334005	543811	77.91	8400	9140	7610	10540	5680	8110	8744.46	2.27	56124	9696	8902	8336	7542	6976	8620	7260	43	2430	500	4860	10	1	8558040	697	11.43	2.54	12	6.35	713.00	3207.00	14490	20241210	-43.75	4100	20241122	98.78	10600	-23.11	20250102	6720	21.28	20250324	14490	-43.75	20241210	4100	98.78	20241122	0.69	Y	045340	500	42 억	194276	Y	N	2887	N	N
40	20250404	100445	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	900	2	11.10	2806050185	320669	45.94	8400	9140	8200	10540	5680	8110	8750.61	2.27	28563	9696	8902	8336	7542	6976	8620	7260	43	2430	500	4860	10	1	8558040	771	12.64	2.81	12	3.75	713.00	3207.00	14490	20241210	-37.82	4100	20241122	119.76	10600	-15.00	20250102	6720	34.08	20250324	14490	-37.82	20241210	4100	119.76	20241122	0.69	Y	045340	500	42 억	194276	N	N	2887	N	N
41	20250404	090447	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	250	2	3.08	363844740	43403	6.22	8400	8520	8280	10540	5680	8110	8382.94	2.27	-6588	9696	8902	8336	7542	6976	8620	7260	43	2430	500	4860	10	1	8558040	715	11.73	2.61	12	0.51	713.00	3207.00	14490	20241210	-42.31	4100	20241122	103.90	10600	-21.13	20250102	6720	24.40	20250324	14490	-42.31	20241210	4100	103.90	20241122	0.69	Y	045340	500	42 억	194276	N	N	2887	N	N
42	20250403	160438	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8110	-850	5	-9.49	5915852200	689998	78.40	8800	9130	7770	11640	6280	8960	8575.78	2.20	6372	10293	9626	9233	8566	8173	9430	8370	43	2680	500	5370	10	1	8558040	694	11.37	2.53	12	8.06	713.00	3207.00	14490	20241210	-44.03	4100	20241122	97.80	10600	-23.49	20250102	6720	20.68	20250324	14490	-44.03	20241210	4100	97.80	20241122	0.65	Y	045340	500	42 억	187985	N	N	2887	N	N
43	20250403	150442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8140	-820	5	-9.15	5482614080	636539	72.33	8800	9130	7770	11640	6280	8960	8613.16	2.20	143	10293	9626	9233	8566	8173	9430	8370	43	2680	500	5370	10	1	8558040	697	11.42	2.54	12	7.44	713.00	3207.00	14490	20241210	-43.82	4100	20241122	98.54	10600	-23.21	20250102	6720	21.13	20250324	14490	-43.82	20241210	4100	98.54	20241122	0.65	Y	045340	500	42 억	187985	N	N	4807	N	N
44	20250403	140442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8360	-600	5	-6.70	4480045040	514396	58.45	8800	9130	8200	11640	6280	8960	8709.33	2.20	-1110	10293	9626	9233	8566	8173	9430	8370	43	2680	500	5370	10	1	8558040	715	11.73	2.61	12	6.01	713.00	3207.00	14490	20241210	-42.31	4100	20241122	103.90	10600	-21.13	20250102	6720	24.40	20250324	14490	-42.31	20241210	4100	103.90	20241122	0.65	Y	045340	500	42 억	187985	N	N	4807	N	N
45	20250403	130442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	50	2	0.56	3449027185	394548	44.83	8800	9130	8440	11640	6280	8960	8741.72	2.20	13139	10293	9626	9233	8566	8173	9430	8370	43	2680	500	5370	10	1	8558040	771	12.64	2.81	12	4.61	713.00	3207.00	14490	20241210	-37.82	4100	20241122	119.76	10600	-15.00	20250102	6720	34.08	20250324	14490	-37.82	20241210	4100	119.76	20241122	0.65	Y	045340	500	42 억	187985	N	N	4807	N	N
46	20250403	120441	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8760	-200	5	-2.23	3055986130	350334	39.81	8800	9130	8440	11640	6280	8960	8723.06	2.20	16225	10293	9626	9233	8566	8173	9430	8370	43	2680	500	5370	10	1	8558040	750	12.29	2.73	12	4.09	713.00	3207.00	14490	20241210	-39.54	4100	20241122	113.66	10600	-17.36	20250102	6720	30.36	20250324	14490	-39.54	20241210	4100	113.66	20241122	0.65	Y	045340	500	42 억	187985	N	N	4807	N	N
47	20250403	110442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8675	-285	5	-3.18	2583328735	296352	33.67	8800	9130	8440	11640	6280	8960	8717.10	2.20	12436	10293	9626	9233	8566	8173	9430	8370	43	2680	500	5370	10	1	8558040	742	12.17	2.71	12	3.46	713.00	3207.00	14490	20241210	-40.13	4100	20241122	111.59	10600	-18.16	20250102	6720	29.09	20250324	14490	-40.13	20241210	4100	111.59	20241122	0.65	Y	045340	500	42 억	187985	N	N	4807	N	N
48	20250403	100442	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8520	-440	5	-4.91	1990279975	227926	25.90	8800	9130	8440	11640	6280	8960	8732.13	2.20	13360	10293	9626	9233	8566	8173	9430	8370	43	2680	500	5370	10	1	8558040	729	11.95	2.66	12	2.66	713.00	3207.00	14490	20241210	-41.20	4100	20241122	107.80	10600	-19.62	20250102	6720	26.79	20250324	14490	-41.20	20241210	4100	107.80	20241122	0.65	Y	045340	500	42 억	187985	N	N	4807	N	N
49	20250403	090444	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9010	50	2	0.56	244939610	27484	3.12	8800	9130	8780	11640	6280	8960	8912.08	2.20	7451	10293	9626	9233	8566	8173	9430	8370	43	2680	500	5370	10	1	8558040	771	12.64	2.81	12	0.32	713.00	3207.00	14490	20241210	-37.82	4100	20241122	119.76	10600	-15.00	20250102	6720	34.08	20250324	14490	-37.82	20241210	4100	119.76	20241122	0.65	Y	045340	500	42 억	187985	N	N	4807	N	N
50	20250402	160433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8960	-850	5	-8.66	8114498545	875300	64.41	9870	9900	8840	12750	6870	9810	9270.55	2.56	-40337	11530	10670	9140	8280	6750	11100	8710	43	2940	500	5880	10	1	8558040	767	12.57	2.79	12	10.23	713.00	3207.00	14490	20241210	-38.16	4100	20241122	118.54	10600	-15.47	20250102	6720	33.33	20250324	14490	-38.16	20241210	4100	118.54	20241122	0.68	Y	045340	500	42 억	219287	N	N	4807	N	N
51	20250402	150433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9130	-680	5	-6.93	7572792065	815629	60.02	9870	9900	8840	12750	6870	9810	9284.40	2.56	-32407	11530	10670	9140	8280	6750	11100	8710	43	2940	500	5880	10	1	8558040	781	12.81	2.85	12	9.53	713.00	3207.00	14490	20241210	-36.99	4100	20241122	122.68	10600	-13.87	20250102	6720	35.86	20250324	14490	-36.99	20241210	4100	122.68	20241122	0.68	Y	045340	500	42 억	219287	N	N	382	N	N
52	20250402	140434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9470	-340	5	-3.47	5552845680	600322	44.17	9870	9900	8840	12750	6870	9810	9249.48	2.56	-12346	11530	10670	9140	8280	6750	11100	8710	43	2940	500	5880	10	1	8558040	810	13.28	2.95	12	7.01	713.00	3207.00	14490	20241210	-34.64	4100	20241122	130.98	10600	-10.66	20250102	6720	40.92	20250324	14490	-34.64	20241210	4100	130.98	20241122	0.68	Y	045340	500	42 억	219287	N	N	382	N	N
53	20250402	130435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9080	-730	5	-7.44	4230919050	460242	33.87	9870	9900	8840	12750	6870	9810	9192.39	2.56	-21973	11530	10670	9140	8280	6750	11100	8710	43	2940	500	5880	10	1	8558040	777	12.73	2.83	12	5.38	713.00	3207.00	14490	20241210	-37.34	4100	20241122	121.46	10600	-14.34	20250102	6720	35.12	20250324	14490	-37.34	20241210	4100	121.46	20241122	0.68	Y	045340	500	42 억	219287	N	N	382	N	N
54	20250402	120435	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9110	-700	5	-7.14	3998395045	434533	31.97	9870	9900	8840	12750	6870	9810	9201.15	2.56	-21876	11530	10670	9140	8280	6750	11100	8710	43	2940	500	5880	10	1	8558040	780	12.78	2.84	12	5.08	713.00	3207.00	14490	20241210	-37.13	4100	20241122	122.20	10600	-14.06	20250102	6720	35.57	20250324	14490	-37.13	20241210	4100	122.20	20241122	0.68	Y	045340	500	42 억	219287	N	N	382	N	N
55	20250402	110433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9040	-770	5	-7.85	3595943200	390362	28.72	9870	9900	8840	12750	6870	9810	9211.33	2.56	-16344	11530	10670	9140	8280	6750	11100	8710	43	2940	500	5880	10	1	8558040	774	12.68	2.82	12	4.56	713.00	3207.00	14490	20241210	-37.61	4100	20241122	120.49	10600	-14.72	20250102	6720	34.52	20250324	14490	-37.61	20241210	4100	120.49	20241122	0.68	Y	045340	500	42 억	219287	N	N	382	N	N
56	20250402	100433	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8970	-840	5	-8.56	3052980245	330921	24.35	9870	9900	8840	12750	6870	9810	9225.15	2.56	-7847	11530	10670	9140	8280	6750	11100	8710	43	2940	500	5880	10	1	8558040	768	12.58	2.80	12	3.87	713.00	3207.00	14490	20241210	-38.10	4100	20241122	118.78	10600	-15.38	20250102	6720	33.48	20250324	14490	-38.10	20241210	4100	118.78	20241122	0.68	Y	045340	500	42 억	219287	N	N	382	N	N
57	20250402	090436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	8890	-920	5	-9.38	799983450	82977	6.11	9870	9900	8890	12750	6870	9810	9640.38	2.56	-3034	11530	10670	9140	8280	6750	11100	8710	43	2940	500	5880	10	1	8558040	761	12.47	2.77	12	0.97	713.00	3207.00	14490	20241210	-38.65	4100	20241122	116.83	10600	-16.13	20250102	6720	32.29	20250324	14490	-38.65	20241210	4100	116.83	20241122	0.68	Y	045340	500	42 억	219287	Y	N	382	N	N
58	20250401	160437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9810	1960	2	24.97	12746359995	1344872	864.75	7900	10000	7610	10200	5500	7850	9477.12	2.69	-10382	8463	8156	7853	7546	7243	8005	7395	43	2350	500	4710	10	1	8558040	840	13.76	3.06	12	15.71	713.00	3207.00	14490	20241210	-32.30	4100	20241122	139.27	10600	-7.45	20250102	6720	45.98	20250324	14490	-32.30	20241210	4100	139.27	20241122	0.64	Y	045340	500	42 억	230560	N	N	382	N	N
59	20250401	150437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9760	1910	2	24.33	11775198360	1246611	801.57	7900	9900	7610	10200	5500	7850	9445.77	2.69	-14314	8463	8156	7853	7546	7243	8005	7395	43	2350	500	4710	10	1	8558040	835	13.69	3.04	12	14.57	713.00	3207.00	14490	20241210	-32.64	4100	20241122	138.05	10600	-7.92	20250102	6720	45.24	20250324	14490	-32.64	20241210	4100	138.05	20241122	0.64	Y	045340	500	42 억	230560	N	N	4770	N	N
60	20250401	140436	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9790	1940	2	24.71	10647194960	1131346	727.45	7900	9900	7610	10200	5500	7850	9411.09	2.69	-6345	8463	8156	7853	7546	7243	8005	7395	43	2350	500	4710	10	1	8558040	838	13.73	3.05	12	13.22	713.00	3207.00	14490	20241210	-32.44	4100	20241122	138.78	10600	-7.64	20250102	6720	45.68	20250324	14490	-32.44	20241210	4100	138.78	20241122	0.64	Y	045340	500	42 억	230560	N	N	4770	N	N
61	20250401	130437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9560	1710	2	21.78	9554541715	1018481	654.88	7900	9900	7610	10200	5500	7850	9381.17	2.69	-12902	8463	8156	7853	7546	7243	8005	7395	43	2350	500	4710	10	1	8558040	818	13.41	2.98	12	11.90	713.00	3207.00	14490	20241210	-34.02	4100	20241122	133.17	10600	-9.81	20250102	6720	42.26	20250324	14490	-34.02	20241210	4100	133.17	20241122	0.64	Y	045340	500	42 억	230560	N	N	4770	N	N
62	20250401	120437	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9340	1490	2	18.98	8128560990	868565	558.48	7900	9900	7610	10200	5500	7850	9358.61	2.69	-4400	8463	8156	7853	7546	7243	8005	7395	43	2350	500	4710	10	1	8558040	799	13.10	2.91	12	10.15	713.00	3207.00	14490	20241210	-35.54	4100	20241122	127.80	10600	-11.89	20250102	6720	38.99	20250324	14490	-35.54	20241210	4100	127.80	20241122	0.64	Y	045340	500	42 억	230560	N	N	4770	N	N
63	20250401	110434	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	9515	1665	2	21.21	3580795385	394719	253.80	7900	9810	7610	10200	5500	7850	9071.76	2.69	-11636	8463	8156	7853	7546	7243	8005	7395	43	2350	500	4710	10	1	8558040	814	13.35	2.97	12	4.61	713.00	3207.00	14490	20241210	-34.33	4100	20241122	132.07	10600	-10.24	20250102	6720	41.59	20250324	14490	-34.33	20241210	4100	132.07	20241122	0.64	Y	045340	500	42 억	230560	N	N	4770	N	N
64	20250401	100430	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7700	-150	5	-1.91	175346445	22580	14.52	7900	7990	7610	10200	5500	7850	7765.56	2.69	-2529	8463	8156	7853	7546	7243	8005	7395	43	2350	500	4710	10	1	8558040	659	10.80	2.40	12	0.26	713.00	3207.00	14490	20241210	-46.86	4100	20241122	87.80	10600	-27.36	20250102	6720	14.58	20250324	14490	-46.86	20241210	4100	87.80	20241122	0.64	Y	045340	500	42 억	230560	N	N	4770	N	N
65	20250401	090432	57	100.00	KOSDAQ	IT 서비스	N	N	N	N	N	7840	-10	5	-0.13	5137460	655	0.42	7900	7990	7750	10200	5500	7850	7843.45	2.69	-75	8463	8156	7853	7546	7243	8005	7395	43	2350	500	4710	10	1	8558040	671	11.00	2.44	12	0.01	713.00	3207.00	14490	20241210	-45.89	4100	20241122	91.22	10600	-26.04	20250102	6720	16.67	20250324	14490	-45.89	20241210	4100	91.22	20241122	0.64	Y	045340	500	42 억	230560	N	N	4770	N	N

29 KiB Raw Blame History

29 KiB

Raw Blame History