KissMeData/014100/price/prices-20250401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened a2652a8958 Update 2025-04-08 2981 top30,price

2025-04-08 18:02:05 +09:00

21 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250408	160257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3130	-80	5	-2.49	1699387073	535544	44.99	3050	3395	2940	4170	2250	3210	3173.16	1.09	3934	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	369	-2.68	0.47	12	4.54	-1168.00	6634.00	3650	20250407	-14.25	1790	20241206	74.86	3650	-14.25	20250407	2200	42.27	20250326	3650	-14.25	20250407	1790	74.86	20241206	Y	014100	500	59 억	128247	N	N	8780	N	N
3	20250408	150259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3165	-45	5	-1.40	1660729628	523304	43.96	3050	3395	2940	4170	2250	3210	3173.50	1.09	4525	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	373	-2.71	0.48	12	4.43	-1168.00	6634.00	3650	20250407	-13.29	1790	20241206	76.82	3650	-13.29	20250407	2200	43.86	20250326	3650	-13.29	20250407	1790	76.82	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
4	20250408	140258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3200	-10	5	-0.31	1576818403	496773	41.73	3050	3395	2940	4170	2250	3210	3174.08	1.09	1962	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	378	-2.74	0.48	12	4.21	-1168.00	6634.00	3650	20250407	-12.33	1790	20241206	78.77	3650	-12.33	20250407	2200	45.45	20250326	3650	-12.33	20250407	1790	78.77	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
5	20250408	130258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3170	-40	5	-1.25	1513447273	476802	40.06	3050	3395	2940	4170	2250	3210	3174.12	1.09	1155	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	374	-2.71	0.48	12	4.04	-1168.00	6634.00	3650	20250407	-13.15	1790	20241206	77.09	3650	-13.15	20250407	2200	44.09	20250326	3650	-13.15	20250407	1790	77.09	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
6	20250408	120259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3295	85	2	2.65	1256728785	396552	33.31	3050	3395	2940	4170	2250	3210	3169.07	1.09	-4650	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	389	-2.82	0.50	12	3.36	-1168.00	6634.00	3650	20250407	-9.73	1790	20241206	84.08	3650	-9.73	20250407	2200	49.77	20250326	3650	-9.73	20250407	1790	84.08	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
7	20250408	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3245	35	2	1.09	798044713	258363	21.70	3050	3285	2940	4170	2250	3210	3088.55	1.09	-5920	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	383	-2.78	0.49	12	2.19	-1168.00	6634.00	3650	20250407	-11.10	1790	20241206	81.28	3650	-11.10	20250407	2200	47.50	20250326	3650	-11.10	20250407	1790	81.28	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
8	20250408	100258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3080	-130	5	-4.05	547155777	179904	15.11	3050	3155	2940	4170	2250	3210	3040.78	1.09	-8089	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	363	-2.64	0.46	12	1.52	-1168.00	6634.00	3650	20250407	-15.62	1790	20241206	72.07	3650	-15.62	20250407	2200	40.00	20250326	3650	-15.62	20250407	1790	72.07	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
9	20250408	090259	57	100.00	KOSDAQ		유통	N	N	N	N	N	2980	-230	5	-7.17	102491995	33605	2.82	3050	3120	2940	4170	2250	3210	3046.82	1.09	-3093	3910	3560	3300	2950	2690	3735	3125	59	960	500	2110	5	1	11800000	352	-2.55	0.45	12	0.28	-1168.00	6634.00	3650	20250407	-18.36	1790	20241206	66.48	3650	-18.36	20250407	2200	35.45	20250326	3650	-18.36	20250407	1790	66.48	20241206	Y	014100	500	59 억	128247	N	N	3546	N	N
10	20250407	160255	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3210	220	2	7.36	3937379470	1186334	108.23	3100	3650	3040	3885	2095	2990	3318.97	1.65	-58407	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	379	-2.75	0.48	12	10.05	-1168.00	6634.00	3650	20250407	-12.05	1790	20241206	79.33	3650	-12.05	20250407	2200	45.91	20250326	3650	-12.05	20250407	1790	79.33	20241206	Y	014100	500	59 억	194198	N	N	3546	N	N
11	20250407	150258	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3150	160	2	5.35	3875725624	1167044	106.47	3100	3650	3040	3885	2095	2990	3320.98	1.65	-58883	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	372	-2.70	0.47	12	9.89	-1168.00	6634.00	3650	20250407	-13.70	1790	20241206	75.98	3650	-13.70	20250407	2200	43.18	20250326	3650	-13.70	20250407	1790	75.98	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
12	20250407	140257	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3190	200	2	6.69	3759017309	1130088	103.10	3100	3650	3040	3885	2095	2990	3326.30	1.65	-62049	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	376	-2.73	0.48	12	9.58	-1168.00	6634.00	3650	20250407	-12.60	1790	20241206	78.21	3650	-12.60	20250407	2200	45.00	20250326	3650	-12.60	20250407	1790	78.21	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
13	20250407	130256	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3130	140	2	4.68	3485396892	1042589	95.12	3100	3650	3060	3885	2095	2990	3343.02	1.65	-56557	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	369	-2.68	0.47	12	8.84	-1168.00	6634.00	3650	20250407	-14.25	1790	20241206	74.86	3650	-14.25	20250407	2200	42.27	20250326	3650	-14.25	20250407	1790	74.86	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
14	20250407	120256	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3155	165	2	5.52	3288640009	980193	89.43	3100	3650	3060	3885	2095	2990	3355.09	1.65	-58750	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	372	-2.70	0.48	12	8.31	-1168.00	6634.00	3650	20250407	-13.56	1790	20241206	76.26	3650	-13.56	20250407	2200	43.41	20250326	3650	-13.56	20250407	1790	76.26	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
15	20250407	110256	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3280	290	2	9.70	2930634568	867956	79.19	3100	3650	3060	3885	2095	2990	3376.48	1.65	-51394	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	387	-2.81	0.49	12	7.36	-1168.00	6634.00	3650	20250407	-10.14	1790	20241206	83.24	3650	-10.14	20250407	2200	49.09	20250326	3650	-10.14	20250407	1790	83.24	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
16	20250407	100256	57	100.00	KOSDAQ	신고가	유통	N	N	N	N	N	3410	420	2	14.05	2367274933	701558	64.01	3100	3650	3060	3885	2095	2990	3374.31	1.65	-46597	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	402	-2.92	0.51	12	5.95	-1168.00	6634.00	3650	20250407	-6.58	1790	20241206	90.50	3650	-6.58	20250407	2200	55.00	20250326	3650	-6.58	20250407	1790	90.50	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
17	20250407	090257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3190	200	2	6.69	181847135	57947	5.29	3100	3200	3060	3885	2095	2990	3138.16	1.65	1708	3543	3266	2883	2606	2223	3405	2745	59	895	500	1970	5	1	11800000	376	-2.73	0.48	12	0.49	-1168.00	6634.00	3600	20241212	-11.39	1790	20241206	78.21	3290	-3.04	20250224	2200	45.00	20250326	3600	-11.39	20241212	1790	78.21	20241206	Y	014100	500	59 억	194198	N	N	3386	N	N
18	20250404	160256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2990	295	2	10.95	3193163963	1094610	325.57	2770	3160	2500	3500	1890	2695	2917.00	1.71	-9862	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	353	-2.56	0.45	12	9.28	-1168.00	6634.00	3600	20241212	-16.94	1790	20241206	67.04	3290	-9.12	20250224	2200	35.91	20250326	3600	-16.94	20241212	1790	67.04	20241206	Y	014100	500	59 억	202117	N	N	3386	N	N
19	20250404	150257	57	100.00	KOSDAQ		유통	N	N	N	N	N	3000	305	2	11.32	3134871893	1075057	319.75	2770	3160	2500	3500	1890	2695	2916.01	1.71	-10895	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	354	-2.57	0.45	12	9.11	-1168.00	6634.00	3600	20241212	-16.67	1790	20241206	67.60	3290	-8.81	20250224	2200	36.36	20250326	3600	-16.67	20241212	1790	67.60	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
20	20250404	140258	57	100.00	KOSDAQ		유통	N	N	N	N	N	3015	320	2	11.87	2973523119	1021060	303.69	2770	3160	2500	3500	1890	2695	2912.19	1.71	-22351	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	356	-2.58	0.45	12	8.65	-1168.00	6634.00	3600	20241212	-16.25	1790	20241206	68.44	3290	-8.36	20250224	2200	37.05	20250326	3600	-16.25	20241212	1790	68.44	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
21	20250404	130259	57	100.00	KOSDAQ		유통	N	N	N	N	N	3025	330	2	12.24	2713230319	933806	277.74	2770	3160	2500	3500	1890	2695	2905.56	1.71	-26172	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	357	-2.59	0.46	12	7.91	-1168.00	6634.00	3600	20241212	-15.97	1790	20241206	68.99	3290	-8.05	20250224	2200	37.50	20250326	3600	-15.97	20241212	1790	68.99	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
22	20250404	120256	57	100.00	KOSDAQ		유통	N	N	N	N	N	3035	340	2	12.62	1859795753	649620	193.21	2770	3150	2500	3500	1890	2695	2862.90	1.71	-30171	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	358	-2.60	0.46	12	5.51	-1168.00	6634.00	3600	20241212	-15.69	1790	20241206	69.55	3290	-7.75	20250224	2200	37.95	20250326	3600	-15.69	20241212	1790	69.55	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
23	20250404	110257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2835	140	2	5.19	726422564	261020	77.63	2770	2865	2670	3500	1890	2695	2783.01	1.71	-15877	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	335	-2.43	0.43	12	2.21	-1168.00	6634.00	3600	20241212	-21.25	1790	20241206	58.38	3290	-13.83	20250224	2200	28.86	20250326	3600	-21.25	20241212	1790	58.38	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
24	20250404	100257	57	100.00	KOSDAQ		유통	N	N	N	N	N	2810	115	2	4.27	302859419	110584	32.89	2770	2810	2670	3500	1890	2695	2738.73	1.71	2614	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	332	-2.41	0.42	12	0.94	-1168.00	6634.00	3600	20241212	-21.94	1790	20241206	56.98	3290	-14.59	20250224	2200	27.73	20250326	3600	-21.94	20241212	1790	56.98	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
25	20250404	090258	57	100.00	KOSDAQ		유통	N	N	N	N	N	2775	80	2	2.97	16108105	5820	1.73	2770	2795	2715	3500	1890	2695	2767.72	1.71	-3148	3071	2882	2721	2532	2371	2977	2627	59	805	500	1770	5	1	11800000	327	-2.38	0.42	12	0.05	-1168.00	6634.00	3600	20241212	-22.92	1790	20241206	55.03	3290	-15.65	20250224	2200	26.14	20250326	3600	-22.92	20241212	1790	55.03	20241206	Y	014100	500	59 억	202117	N	N	0	N	N
26	20250403	160254	57	100.00	KOSDAQ		유통	N	N	N	N	N	2695	30	2	1.13	922046833	336208	151.84	2560	2910	2560	3460	1870	2665	2742.50	1.63	10662	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	318	-2.31	0.41	12	2.85	-1168.00	6634.00	3725	20240322	-27.65	1790	20241206	50.56	3290	-18.09	20250224	2200	22.50	20250326	3600	-25.14	20241212	1790	50.56	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
27	20250403	150256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2705	40	2	1.50	904329021	329652	148.88	2560	2910	2560	3460	1870	2665	2743.30	1.63	11642	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	319	-2.32	0.41	12	2.79	-1168.00	6634.00	3725	20240322	-27.38	1790	20241206	51.12	3290	-17.78	20250224	2200	22.95	20250326	3600	-24.86	20241212	1790	51.12	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
28	20250403	140255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2715	50	2	1.88	798919756	290265	131.09	2560	2910	2560	3460	1870	2665	2752.40	1.63	-2593	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	320	-2.32	0.41	12	2.46	-1168.00	6634.00	3725	20240322	-27.11	1790	20241206	51.68	3290	-17.48	20250224	2200	23.41	20250326	3600	-24.58	20241212	1790	51.68	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
29	20250403	130255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2770	105	2	3.94	707315326	257048	116.09	2560	2910	2560	3460	1870	2665	2751.70	1.63	-1825	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	327	-2.37	0.42	12	2.18	-1168.00	6634.00	3725	20240322	-25.64	1790	20241206	54.75	3290	-15.81	20250224	2200	25.91	20250326	3600	-23.06	20241212	1790	54.75	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
30	20250403	120255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2780	115	2	4.32	662833975	241043	108.86	2560	2910	2560	3460	1870	2665	2749.88	1.63	1109	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	328	-2.38	0.42	12	2.04	-1168.00	6634.00	3725	20240322	-25.37	1790	20241206	55.31	3290	-15.50	20250224	2200	26.36	20250326	3600	-22.78	20241212	1790	55.31	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
31	20250403	110255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2785	120	2	4.50	600713170	218748	98.80	2560	2910	2560	3460	1870	2665	2746.16	1.63	6462	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	329	-2.38	0.42	12	1.85	-1168.00	6634.00	3725	20240322	-25.23	1790	20241206	55.59	3290	-15.35	20250224	2200	26.59	20250326	3600	-22.64	20241212	1790	55.59	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
32	20250403	100255	57	100.00	KOSDAQ		유통	N	N	N	N	N	2730	65	2	2.44	235038100	88588	40.01	2560	2755	2560	3460	1870	2665	2653.15	1.63	-1588	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	322	-2.34	0.41	12	0.75	-1168.00	6634.00	3725	20240322	-26.71	1790	20241206	52.51	3290	-17.02	20250224	2200	24.09	20250326	3600	-24.17	20241212	1790	52.51	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
33	20250403	090256	57	100.00	KOSDAQ		유통	N	N	N	N	N	2585	-80	5	-3.00	12733385	4946	2.23	2560	2625	2560	3460	1870	2665	2573.56	1.63	-261	2848	2756	2573	2481	2298	2802	2527	59	795	500	1750	5	1	11800000	305	-2.21	0.39	12	0.04	-1168.00	6634.00	3725	20240322	-30.60	1790	20241206	44.41	3290	-21.43	20250224	2200	17.50	20250326	3600	-28.19	20241212	1790	44.41	20241206	Y	014100	500	59 억	191887	N	N	0	N	N
34	20250402	160251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2665	85	2	3.29	558304195	220856	44.85	2580	2665	2390	3350	1810	2580	2527.38	1.74	-15681	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	314	-2.28	0.40	12	1.87	-1168.00	6634.00	3725	20240322	-28.46	1790	20241206	48.88	3290	-19.00	20250224	2200	21.14	20250326	3600	-25.97	20241212	1790	48.88	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
35	20250402	150251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2650	70	2	2.71	515488355	204753	41.58	2580	2650	2390	3350	1810	2580	2517.61	1.74	-11442	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	313	-2.27	0.40	12	1.74	-1168.00	6634.00	3725	20240322	-28.86	1790	20241206	48.04	3290	-19.45	20250224	2200	20.45	20250326	3600	-26.39	20241212	1790	48.04	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
36	20250402	140251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2550	-30	5	-1.16	428489705	171267	34.78	2580	2600	2390	3350	1810	2580	2501.88	1.74	-8870	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	301	-2.18	0.38	12	1.45	-1168.00	6634.00	3725	20240322	-31.54	1790	20241206	42.46	3290	-22.49	20250224	2200	15.91	20250326	3600	-29.17	20241212	1790	42.46	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
37	20250402	130252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2510	-70	5	-2.71	413848255	165507	33.61	2580	2600	2390	3350	1810	2580	2500.49	1.74	-6883	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	296	-2.15	0.38	12	1.40	-1168.00	6634.00	3725	20240322	-32.62	1790	20241206	40.22	3290	-23.71	20250224	2200	14.09	20250326	3600	-30.28	20241212	1790	40.22	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
38	20250402	120251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-15	5	-0.58	358895673	143928	29.22	2580	2600	2390	3350	1810	2580	2493.58	1.74	-8107	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	303	-2.20	0.39	12	1.22	-1168.00	6634.00	3725	20240322	-31.14	1790	20241206	43.30	3290	-22.04	20250224	2200	16.59	20250326	3600	-28.75	20241212	1790	43.30	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
39	20250402	110251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2565	-15	5	-0.58	309063015	124393	25.26	2580	2600	2390	3350	1810	2580	2484.57	1.74	-6707	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	303	-2.20	0.39	12	1.05	-1168.00	6634.00	3725	20240322	-31.14	1790	20241206	43.30	3290	-22.04	20250224	2200	16.59	20250326	3600	-28.75	20241212	1790	43.30	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
40	20250402	100250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2490	-90	5	-3.49	236600595	96002	19.49	2580	2600	2390	3350	1810	2580	2464.54	1.74	-4100	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	294	-2.13	0.38	12	0.81	-1168.00	6634.00	3725	20240322	-33.15	1790	20241206	39.11	3290	-24.32	20250224	2200	13.18	20250326	3600	-30.83	20241212	1790	39.11	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
41	20250402	090251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2560	-20	5	-0.78	35474290	13803	2.80	2580	2600	2480	3350	1810	2580	2570.04	1.74	-4058	2893	2736	2493	2336	2093	2815	2415	59	770	500	1700	5	1	11800000	302	-2.19	0.39	12	0.12	-1168.00	6634.00	3725	20240322	-31.28	1790	20241206	43.02	3290	-22.19	20250224	2200	16.36	20250326	3600	-28.89	20241212	1790	43.02	20241206	Y	014100	500	59 억	205887	N	N	0	N	N
42	20250401	160252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2580	295	2	12.91	1234490109	492215	1056.50	2300	2650	2250	2970	1600	2285	2507.97	1.04	84501	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	304	-2.21	0.39	12	4.17	-1168.00	6634.00	3725	20240322	-30.74	1790	20241206	44.13	3290	-21.58	20250224	2200	17.27	20250326	3600	-28.33	20241212	1790	44.13	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
43	20250401	150253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2595	310	2	13.57	1155340140	461847	991.32	2300	2600	2250	2970	1600	2285	2501.56	1.04	85622	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	306	-2.22	0.39	12	3.91	-1168.00	6634.00	3725	20240322	-30.34	1790	20241206	44.97	3290	-21.12	20250224	2200	17.95	20250326	3600	-27.92	20241212	1790	44.97	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
44	20250401	140252	57	100.00	KOSDAQ		유통	N	N	N	N	N	2515	230	2	10.07	727061715	294562	632.26	2300	2565	2250	2970	1600	2285	2468.28	1.04	74504	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	297	-2.15	0.38	12	2.50	-1168.00	6634.00	3725	20240322	-32.48	1790	20241206	40.50	3290	-23.56	20250224	2200	14.32	20250326	3600	-30.14	20241212	1790	40.50	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
45	20250401	130253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2475	190	2	8.32	681882075	276241	592.93	2300	2565	2250	2970	1600	2285	2468.43	1.04	69374	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	292	-2.12	0.37	12	2.34	-1168.00	6634.00	3725	20240322	-33.56	1790	20241206	38.27	3290	-24.77	20250224	2200	12.50	20250326	3600	-31.25	20241212	1790	38.27	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
46	20250401	120253	57	100.00	KOSDAQ		유통	N	N	N	N	N	2445	160	2	7.00	632760515	256251	550.02	2300	2565	2250	2970	1600	2285	2469.30	1.04	73435	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	289	-2.09	0.37	12	2.17	-1168.00	6634.00	3725	20240322	-34.36	1790	20241206	36.59	3290	-25.68	20250224	2200	11.14	20250326	3600	-32.08	20241212	1790	36.59	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
47	20250401	110251	57	100.00	KOSDAQ		유통	N	N	N	N	N	2450	165	2	7.22	125262720	52276	112.21	2300	2465	2250	2970	1600	2285	2396.18	1.04	11565	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	289	-2.10	0.37	12	0.44	-1168.00	6634.00	3725	20240322	-34.23	1790	20241206	36.87	3290	-25.53	20250224	2200	11.36	20250326	3600	-31.94	20241212	1790	36.87	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
48	20250401	100249	57	100.00	KOSDAQ		유통	N	N	N	N	N	2275	-10	5	-0.44	18352490	8009	17.19	2300	2340	2250	2970	1600	2285	2291.48	1.04	1069	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	268	-1.95	0.34	12	0.07	-1168.00	6634.00	3725	20240322	-38.93	1790	20241206	27.09	3290	-30.85	20250224	2200	3.41	20250326	3600	-36.81	20241212	1790	27.09	20241206	Y	014100	500	59 억	122352	N	N	0	N	N
49	20250401	090250	57	100.00	KOSDAQ		유통	N	N	N	N	N	2280	-5	5	-0.22	7669330	3350	7.19	2300	2340	2250	2970	1600	2285	2289.35	1.04	96	2488	2386	2333	2231	2178	2360	2205	59	685	500	1500	5	1	11800000	269	-1.95	0.34	12	0.03	-1168.00	6634.00	3725	20240322	-38.79	1790	20241206	27.37	3290	-30.70	20250224	2200	3.64	20250326	3600	-36.67	20241212	1790	27.37	20241206	Y	014100	500	59 억	122352	N	N	0	N	N

21 KiB Raw Blame History

21 KiB

Raw Blame History